BlackRock iShares USD Corporate Bond UCITS ETF USD (ISRPF) Exchange: PINK

  1. Overview
  2. BlackRock iShares USD Corporate Bond UCITS ETF USD (ISRPF)

Data as of May 3, 2024

$99.27 ($0.00) 0.00%

BlackRock iShares USD Corporate Bond UCITS ETF USD - Daily Information
Click for more stock information on BlackRock iShares USD Corporate Bond UCITS ETF USD.
Daily Information Data
Date May 3, 2024
Open $99.27
Previous Close $99.27
High $99.27
Low $99.27
Adjusted Open $99.27
Previous Adjusted Close $99.27
Adjusted High $99.27
Adjusted Low $99.27

About BlackRock iShares USD Corporate Bond UCITS ETF USD (ISRPF)

No Description Available

Invest in BlackRock iShares USD Corporate Bond UCITS ETF USD (ISRPF)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for BlackRock iShares USD Corporate Bond UCITS ETF USD (ISRPF)

Date Open High Low Close Adj.Close Volume
2024-04-12 $99.27 $99.27 $99.27 $99.27 $99.27 0
2024-04-11 $99.27 $99.27 $99.27 $99.27 $99.27 743
2024-04-10 $100.28 $100.43 $100.18 $100.18 $100.18 2,715
2024-04-09 $101.48 $101.48 $101.48 $101.48 $101.48 639
2024-04-08 $101.48 $101.48 $101.48 $101.48 $101.48 0
2024-04-05 $101.48 $101.48 $101.48 $101.48 $101.48 0
2024-04-04 $101.42 $101.48 $101.42 $101.48 $101.48 639
2024-04-03 $100.66 $100.66 $100.66 $100.66 $100.66 3,000
2024-04-02 $102.25 $102.25 $102.25 $102.25 $102.25 1,093
2024-04-01 $102.25 $102.25 $102.25 $102.25 $102.25 0
2024-03-28 $102.25 $102.25 $102.25 $102.25 $102.25 0
2024-03-27 $101.77 $102.25 $101.77 $102.25 $102.25 1,093
2024-03-26 $101.45 $101.45 $101.45 $101.45 $101.45 1,000
2024-03-25 $101.84 $101.84 $101.84 $101.84 $101.84 1,220
2024-03-22 $102.38 $102.38 $102.38 $102.38 $102.38 990
2024-03-21 $101.43 $101.43 $101.43 $101.43 $101.43 0
2024-03-20 $101.43 $101.43 $101.43 $101.43 $101.43 0
2024-03-19 $101.43 $101.43 $101.43 $101.43 $101.43 970
2024-03-18 $101.21 $101.21 $101.21 $101.21 $101.21 13
2024-03-15 $101.21 $101.21 $101.21 $101.21 $101.21 879
2024-03-14 $103.19 $103.19 $103.19 $103.19 $103.19 31,000
2024-03-13 $103.18 $103.19 $103.18 $103.19 $101.96 31,000
2024-03-12 $103.20 $103.20 $103.20 $103.20 $101.97 0
2024-03-11 $103.20 $103.20 $103.20 $103.20 $101.97 0
2024-03-08 $103.20 $103.20 $103.20 $103.20 $101.97 0
2024-03-07 $103.20 $103.20 $103.20 $103.20 $101.97 0
2024-03-06 $103.20 $103.20 $103.20 $103.20 $101.97 200
2024-03-05 $102.15 $102.15 $102.15 $102.15 $100.93 0
2024-03-04 $102.15 $102.15 $102.15 $102.15 $100.93 0
2024-03-01 $102.15 $102.15 $102.15 $102.15 $100.93 0
2024-02-29 $102.15 $102.15 $102.15 $102.15 $100.93 0
2024-02-28 $102.15 $102.15 $102.15 $102.15 $100.93 0
2024-02-27 $102.15 $102.15 $102.15 $102.15 $100.93 0
2024-02-26 $102.15 $102.15 $102.15 $102.15 $100.93 2,936
2024-02-23 $101.91 $102.15 $101.91 $102.15 $102.15 6,895
2024-02-22 $101.64 $101.64 $101.55 $101.55 $101.55 6,140
2024-02-21 $101.59 $101.59 $101.59 $101.59 $101.59 260
2024-02-20 $101.59 $101.59 $101.59 $101.59 $101.59 0
2024-02-16 $101.59 $101.59 $101.59 $101.59 $101.59 260
2024-02-15 $101.56 $101.56 $101.56 $101.56 $101.56 0
2024-02-14 $101.56 $101.56 $101.56 $101.56 $101.56 0
2024-02-13 $101.56 $101.56 $101.56 $101.56 $101.56 223
2024-02-12 $102.69 $102.69 $102.69 $102.69 $102.69 0
2024-02-09 $102.69 $102.69 $102.69 $102.69 $102.69 0
2024-02-08 $102.64 $102.74 $102.64 $102.69 $102.69 443
2024-02-07 $103.38 $103.38 $103.38 $103.38 $103.38 480
2024-02-06 $103.03 $103.64 $103.03 $103.64 $103.64 1,060
2024-02-05 $102.68 $102.68 $102.68 $102.68 $102.68 116
2024-02-02 $103.13 $103.13 $103.13 $103.13 $103.13 0
2024-02-01 $103.13 $103.13 $103.13 $103.13 $103.13 0
2024-01-31 $103.13 $103.13 $103.13 $103.13 $103.13 92
2024-01-30 $103.15 $103.15 $103.13 $103.13 $103.13 503
2024-01-29 $103.32 $103.32 $103.31 $103.31 $103.31 4,288
2024-01-26 $103.00 $103.00 $103.00 $103.00 $103.00 306
2024-01-25 $103.24 $103.29 $103.24 $103.29 $103.29 5,042
2024-01-24 $103.02 $103.02 $103.02 $103.02 $103.02 2,235
2024-01-23 $102.59 $102.59 $102.45 $102.45 $102.45 2,319
2024-01-22 $102.61 $102.61 $102.61 $102.61 $102.61 0
2024-01-19 $102.61 $102.61 $102.61 $102.61 $102.61 4,381
2024-01-18 $102.86 $102.86 $102.86 $102.86 $102.86 245
2024-01-17 $102.44 $102.44 $102.44 $102.44 $102.44 1,035
2024-01-16 $103.72 $103.72 $103.72 $103.72 $103.72 0
2024-01-12 $104.18 $104.18 $103.72 $103.72 $103.72 1,436
2024-01-11 $103.48 $103.48 $103.28 $103.30 $103.30 2,028
2024-01-10 $103.41 $103.41 $103.41 $103.41 $103.41 0
2024-01-09 $103.41 $103.41 $103.41 $103.41 $103.41 0
2024-01-08 $103.41 $103.41 $103.41 $103.41 $103.41 2,460
2024-01-05 $102.68 $102.68 $102.68 $102.68 $102.68 0
2024-01-04 $102.78 $102.78 $102.68 $102.68 $102.68 618
2024-01-03 $104.69 $104.69 $104.69 $104.69 $104.69 0
2024-01-02 $104.69 $104.69 $104.69 $104.69 $104.69 0
2023-12-29 $104.69 $104.69 $104.69 $104.69 $104.69 0
2023-12-28 $104.69 $104.69 $104.69 $104.69 $104.69 0
2023-12-27 $104.64 $104.69 $104.63 $104.69 $104.69 4,528
2023-12-26 $103.60 $103.60 $103.60 $103.60 $103.60 0
2023-12-22 $103.60 $103.60 $103.60 $103.60 $103.60 984
2023-12-21 $104.19 $104.19 $104.19 $104.19 $104.19 187
2023-12-20 $104.07 $104.07 $103.86 $103.86 $103.86 4,189
2023-12-19 $104.13 $104.13 $104.13 $104.13 $104.13 19,800
2023-12-18 $103.70 $103.70 $103.70 $103.70 $103.70 41
2023-12-15 $104.21 $104.29 $103.70 $103.70 $103.70 3,492
2023-12-14 $103.69 $104.22 $103.69 $103.98 $103.98 7,828
2023-12-13 $104.69 $104.69 $104.69 $104.69 $103.46 585
2023-12-12 $101.77 $101.77 $101.77 $101.77 $100.57 0
2023-12-11 $101.77 $101.77 $101.77 $101.77 $100.57 1,010
2023-12-08 $102.19 $102.19 $102.19 $102.19 $102.19 343
2023-12-07 $102.40 $102.40 $102.40 $102.40 $102.40 735
2023-12-06 $102.88 $102.88 $102.36 $102.36 $102.36 6,329
2023-12-05 $101.31 $101.31 $101.31 $101.31 $101.31 0
2023-12-04 $101.31 $101.31 $101.31 $101.31 $101.31 160
2023-12-01 $100.97 $100.97 $100.97 $100.97 $100.97 13
2023-11-30 $100.97 $100.97 $100.97 $100.97 $100.97 152
2023-11-29 $99.91 $99.91 $99.91 $99.91 $99.91 0
2023-11-28 $99.91 $99.91 $99.87 $99.91 $99.91 6,910
2023-11-27 $99.54 $99.54 $99.54 $99.54 $99.54 189
2023-11-24 $99.16 $99.16 $99.16 $99.16 $99.16 0
2023-11-22 $99.41 $99.41 $99.16 $99.16 $99.16 16,800
2023-11-21 $99.34 $99.34 $99.34 $99.34 $99.34 2,014
2023-11-20 $98.48 $98.48 $98.48 $98.48 $98.48 91
2023-11-17 $98.48 $98.48 $98.48 $98.48 $98.48 0
2023-11-16 $98.48 $98.48 $98.48 $98.48 $98.48 3,000
2023-11-15 $98.07 $98.07 $98.00 $98.00 $98.00 3,060
2023-11-14 $98.53 $98.53 $98.53 $98.53 $98.53 2,034
2023-11-13 $96.35 $96.35 $96.35 $96.35 $96.35 803
2023-11-10 $96.92 $96.92 $96.92 $96.92 $96.92 3,375
2023-11-09 $96.77 $96.77 $96.77 $96.77 $96.77 152
2023-11-08 $96.84 $97.10 $96.84 $97.10 $97.10 1,620
2023-11-07 $96.62 $96.62 $96.62 $96.62 $96.62 1,111
2023-11-06 $96.10 $96.48 $96.10 $96.48 $96.48 943
2023-11-03 $96.08 $96.08 $96.08 $96.08 $96.08 54
2023-11-02 $95.77 $96.08 $95.77 $96.08 $96.08 7,464
2023-11-01 $93.88 $93.88 $93.88 $93.88 $93.88 12
2023-10-31 $93.98 $93.98 $93.88 $93.88 $93.88 33,115
2023-10-30 $93.56 $94.02 $93.56 $94.02 $94.02 2,607
2023-10-27 $94.14 $94.14 $94.14 $94.14 $94.14 398
2023-10-26 $93.95 $93.95 $93.95 $93.95 $93.95 0
2023-10-25 $93.95 $93.95 $93.95 $93.95 $93.95 0
2023-10-24 $93.95 $93.95 $93.95 $93.95 $93.95 0
2023-10-23 $93.00 $93.95 $93.00 $93.95 $93.95 320
2023-10-20 $93.41 $93.41 $93.41 $93.41 $93.41 52
2023-10-19 $93.41 $93.41 $93.41 $93.41 $93.41 4
2023-10-18 $93.41 $93.41 $93.41 $93.41 $93.41 318
2023-10-17 $94.17 $94.37 $94.17 $94.37 $94.37 6,896
2023-10-16 $95.83 $95.83 $95.83 $95.83 $95.83 0
2023-10-13 $95.86 $95.86 $95.83 $95.83 $95.83 5,991
2023-10-12 $95.63 $95.69 $95.63 $95.69 $95.69 970
2023-10-11 $95.87 $95.87 $95.87 $95.87 $95.87 1,436
2023-10-10 $94.32 $94.32 $94.32 $94.32 $94.32 0
2023-10-09 $94.32 $94.32 $94.32 $94.32 $94.32 33
2023-10-06 $94.32 $94.32 $94.32 $94.32 $94.32 0
2023-10-05 $94.32 $94.32 $94.32 $94.32 $94.32 1,500
2023-10-04 $97.55 $97.55 $97.55 $97.55 $97.55 0
2023-10-03 $97.55 $97.55 $97.55 $97.55 $97.55 21
2023-10-02 $97.55 $97.55 $97.55 $97.55 $97.55 3
2023-09-29 $97.55 $97.55 $97.55 $97.55 $97.55 0
2023-09-28 $97.55 $97.55 $97.55 $97.55 $97.55 0
2023-09-27 $97.55 $97.55 $97.55 $97.55 $97.55 0
2023-09-26 $97.55 $97.55 $97.55 $97.55 $97.55 0
2023-09-25 $97.55 $97.55 $97.55 $97.55 $97.55 470
2023-09-22 $97.55 $97.55 $97.55 $97.55 $97.55 403
2023-09-21 $98.70 $98.70 $98.70 $98.70 $98.70 606
2023-09-20 $97.97 $98.70 $97.97 $98.70 $98.70 1,529
2023-09-19 $98.28 $98.28 $98.28 $98.28 $98.28 0
2023-09-18 $98.42 $98.42 $98.28 $98.28 $98.28 4,657
2023-09-15 $98.36 $98.36 $98.36 $98.36 $98.36 3,390
2023-09-14 $99.30 $99.30 $99.30 $99.30 $99.30 0
2023-09-13 $99.55 $99.55 $99.30 $99.30 $98.07 3,304
2023-09-12 $99.27 $99.27 $99.27 $99.27 $98.04 179
2023-09-11 $99.55 $99.55 $99.55 $99.55 $98.32 517
2023-09-08 $100.72 $100.72 $100.72 $100.72 $99.48 0
2023-09-07 $100.72 $100.72 $100.72 $100.72 $99.48 0
2023-09-06 $100.72 $100.72 $100.72 $100.72 $99.48 0
2023-09-05 $100.72 $100.72 $100.72 $100.72 $99.48 0
2023-09-01 $100.72 $100.72 $100.72 $100.72 $99.48 0
2023-08-31 $100.88 $100.88 $100.72 $100.72 $99.48 2,600
2023-08-30 $100.71 $100.71 $100.71 $100.71 $99.47 568
2023-08-29 $100.99 $101.08 $100.99 $101.07 $99.82 6,400
2023-08-28 $99.92 $99.92 $99.92 $99.92 $98.68 0
2023-08-25 $99.50 $99.92 $99.45 $99.92 $98.68 6,558
2023-08-24 $98.87 $98.87 $98.87 $98.87 $97.65 29
2023-08-23 $98.87 $98.87 $98.87 $98.87 $97.65 0
2023-08-22 $98.87 $98.87 $98.87 $98.87 $97.65 0
2023-08-21 $98.87 $98.87 $98.87 $98.87 $97.65 0
2023-08-18 $98.54 $98.87 $98.54 $98.87 $98.87 4,533
2023-08-17 $98.59 $98.59 $98.59 $98.59 $98.59 271
2023-08-16 $99.65 $99.65 $99.65 $99.65 $99.65 0
2023-08-15 $99.65 $99.65 $99.65 $99.65 $99.65 0
2023-08-14 $99.65 $99.65 $99.65 $99.65 $99.65 1,600
2023-08-11 $99.79 $99.79 $99.79 $99.79 $99.79 1,213
2023-08-10 $100.87 $100.87 $100.87 $100.87 $100.87 1,313
2023-08-09 $100.84 $100.84 $100.84 $100.84 $100.84 0
2023-08-08 $100.84 $100.84 $100.84 $100.84 $100.84 3,500
2023-08-07 $100.36 $100.36 $100.36 $100.36 $100.36 0
2023-08-04 $100.36 $100.36 $100.36 $100.36 $100.36 592
2023-08-03 $99.33 $99.33 $99.33 $99.33 $99.33 100
2023-08-02 $102.07 $102.07 $102.07 $102.07 $102.07 0
2023-08-01 $102.07 $102.07 $102.07 $102.07 $102.07 0
2023-07-31 $102.07 $102.07 $102.07 $102.07 $102.07 0
2023-07-28 $102.07 $102.07 $102.07 $102.07 $102.07 0
2023-07-27 $102.07 $102.07 $102.07 $102.07 $102.07 0
2023-07-26 $102.07 $102.07 $102.07 $102.07 $102.07 152
2023-07-25 $101.99 $101.99 $101.99 $101.99 $101.99 9,823
2023-07-24 $102.30 $102.40 $102.30 $102.40 $102.40 1,985
2023-07-21 $102.09 $102.45 $102.09 $102.45 $102.45 637
2023-07-20 $101.99 $101.99 $101.65 $101.65 $101.65 7,711
2023-07-19 $102.34 $102.66 $102.34 $102.66 $102.66 618
2023-07-18 $102.06 $102.06 $102.06 $102.06 $102.06 3,350
2023-07-17 $102.06 $102.06 $102.06 $102.06 $102.06 2,950
2023-07-14 $102.06 $102.06 $102.06 $102.06 $102.06 3,300
2023-07-13 $101.62 $101.62 $101.62 $101.62 $101.62 467
2023-07-12 $101.62 $101.62 $101.62 $101.62 $101.62 890
2023-07-11 $100.97 $100.97 $100.97 $100.97 $100.97 1,400
2023-07-10 $100.54 $100.54 $99.92 $99.92 $99.92 1,973
2023-07-07 $102.07 $102.07 $102.07 $102.07 $102.07 70
2023-07-06 $102.07 $102.07 $102.07 $102.07 $102.07 0
2023-07-05 $102.07 $102.07 $102.07 $102.07 $102.07 10,252
2023-07-03 $102.07 $102.07 $102.07 $102.07 $102.07 55,215
2023-06-30 $101.50 $101.50 $101.50 $101.50 $101.50 148
2023-06-29 $101.14 $101.14 $101.14 $101.14 $101.14 0
2023-06-28 $101.14 $101.14 $101.14 $101.14 $101.14 0
2023-06-27 $101.14 $101.14 $101.14 $101.14 $101.14 193
2023-06-26 $101.88 $101.88 $101.88 $101.88 $101.88 2,000
2023-06-23 $101.76 $101.76 $101.76 $101.76 $101.76 2,110
2023-06-22 $100.86 $100.86 $100.86 $100.86 $100.86 549
2023-06-21 $101.14 $101.14 $101.14 $101.14 $101.14 113
2023-06-20 $101.57 $101.57 $101.57 $101.57 $101.57 0
2023-06-16 $101.57 $101.57 $101.57 $101.57 $101.57 500
2023-06-15 $101.96 $101.96 $101.96 $101.96 $101.96 0
2023-06-14 $101.96 $101.96 $101.96 $101.96 $100.81 437
2023-06-13 $101.96 $101.96 $101.96 $101.96 $100.81 2,953
2023-06-12 $101.81 $101.81 $101.81 $101.81 $100.66 0
2023-06-09 $101.81 $101.81 $101.81 $101.81 $100.66 1,000
2023-06-08 $101.50 $101.50 $101.50 $101.50 $100.36 430
2023-06-07 $101.99 $101.99 $101.99 $101.99 $100.84 0
2023-06-06 $101.99 $101.99 $101.99 $101.99 $100.84 1,223
2023-06-05 $102.56 $102.56 $102.56 $102.56 $101.41 85
2023-06-02 $102.72 $102.72 $102.56 $102.56 $101.41 1,242
2023-06-01 $102.27 $102.27 $102.27 $102.27 $101.12 38,500
2023-05-31 $101.71 $101.71 $101.71 $101.71 $100.57 0
2023-05-30 $101.71 $101.71 $101.71 $101.71 $100.57 2,345
2023-05-26 $100.87 $100.87 $100.87 $100.87 $100.87 14,500
2023-05-25 $100.75 $100.87 $100.75 $100.87 $100.87 2,763
2023-05-24 $101.34 $101.34 $101.34 $101.34 $101.34 4,000
2023-05-23 $101.34 $101.34 $101.34 $101.34 $101.34 8,000
2023-05-22 $101.39 $101.39 $101.39 $101.39 $101.39 980
2023-05-19 $101.06 $101.06 $101.06 $101.06 $101.06 157
2023-05-18 $101.45 $101.45 $101.45 $101.45 $101.45 146
2023-05-17 $101.76 $101.76 $101.76 $101.76 $101.76 0
2023-05-16 $101.76 $101.76 $101.76 $101.76 $101.76 324
2023-05-15 $102.04 $102.04 $102.04 $102.04 $102.04 0
2023-05-12 $102.04 $102.04 $102.04 $102.04 $102.04 980
2023-05-11 $102.04 $102.04 $102.04 $102.04 $102.04 0
2023-05-10 $102.04 $102.04 $102.04 $102.04 $102.04 0
2023-05-09 $102.04 $102.04 $102.04 $102.04 $102.04 5,750
2023-05-08 $103.35 $103.35 $103.35 $103.35 $103.35 0
2023-05-05 $103.35 $103.35 $103.35 $103.35 $103.35 0
2023-05-04 $103.35 $103.35 $103.35 $103.35 $103.35 7,241
2023-05-03 $103.72 $103.72 $103.72 $103.72 $103.72 476
2023-05-02 $103.90 $103.90 $103.90 $103.90 $103.90 0
2023-05-01 $103.90 $103.90 $103.90 $103.90 $103.90 0
2023-04-28 $103.90 $103.90 $103.90 $103.90 $103.90 654
2023-04-27 $103.85 $103.85 $103.85 $103.85 $103.85 57
2023-04-26 $104.20 $104.20 $103.85 $103.85 $103.85 8,250
2023-04-25 $103.80 $103.80 $103.80 $103.80 $103.80 800
2023-04-24 $102.80 $102.80 $102.80 $102.80 $102.80 0
2023-04-21 $102.92 $103.08 $102.80 $102.80 $102.80 14,412
2023-04-20 $103.35 $103.35 $103.35 $103.35 $103.35 0
2023-04-19 $103.35 $103.35 $103.35 $103.35 $103.35 0
2023-04-18 $103.35 $103.35 $103.35 $103.35 $103.35 0
2023-04-17 $103.99 $103.99 $103.99 $103.99 $103.99 1,096
2023-04-14 $103.99 $103.99 $103.99 $103.99 $103.99 0
2023-04-13 $103.99 $103.99 $103.99 $103.99 $103.99 1,096
2023-04-12 $104.15 $104.15 $104.15 $104.15 $104.15 81
2023-04-11 $103.88 $104.17 $103.88 $104.15 $104.15 8,400
2023-04-10 $104.39 $104.39 $104.39 $104.39 $104.39 500
2023-04-06 $104.47 $104.47 $104.13 $104.13 $104.13 1,266
2023-04-05 $103.36 $103.36 $103.36 $103.36 $103.36 20
2023-04-04 $103.36 $103.36 $103.36 $103.36 $103.36 0
2023-04-03 $103.36 $103.36 $103.36 $103.36 $103.36 0
2023-03-31 $103.36 $103.36 $103.36 $103.36 $103.36 203
2023-03-30 $102.70 $102.72 $102.70 $102.72 $102.72 978
2023-03-29 $103.63 $103.63 $103.63 $103.63 $103.63 0
2023-03-28 $103.63 $103.63 $103.63 $103.63 $103.63 0
2023-03-27 $103.63 $103.63 $103.63 $103.63 $103.63 0
2023-03-24 $103.24 $103.63 $103.24 $103.63 $103.63 748
2023-03-23 $101.81 $101.81 $101.81 $101.81 $101.81 0
2023-03-22 $101.81 $101.81 $101.81 $101.81 $101.81 0
2023-03-21 $101.95 $101.95 $101.81 $101.81 $101.81 272
2023-03-20 $101.97 $101.97 $101.97 $101.97 $101.97 0
2023-03-17 $101.97 $101.97 $101.97 $101.97 $101.97 225
2023-03-16 $101.44 $101.44 $101.44 $101.44 $101.44 0
2023-03-15 $101.44 $101.44 $101.44 $101.44 $100.31 0
2023-03-14 $101.44 $101.44 $101.44 $101.44 $100.31 0
2023-03-13 $102.25 $103.13 $101.44 $101.44 $100.31 15,250
2023-03-10 $101.95 $101.95 $101.95 $101.95 $100.82 6,225
2023-03-09 $101.00 $101.00 $101.00 $101.00 $99.88 1,500
2023-03-08 $101.25 $101.25 $101.25 $101.25 $100.12 86
2023-03-07 $101.25 $101.25 $101.25 $101.25 $100.12 1,000
2023-03-06 $101.10 $101.25 $101.10 $101.25 $101.25 475
2023-03-03 $100.05 $100.05 $100.05 $100.05 $100.05 0
2023-03-02 $100.05 $100.05 $100.05 $100.05 $100.05 0
2023-03-01 $100.54 $100.54 $100.05 $100.05 $100.05 1,315
2023-02-28 $101.02 $101.02 $101.02 $101.02 $101.02 0
2023-02-27 $101.00 $101.02 $100.89 $101.02 $101.02 2,154
2023-02-24 $101.40 $101.40 $101.40 $101.40 $101.40 0
2023-02-23 $101.40 $101.40 $101.40 $101.40 $101.40 197
2023-02-22 $101.18 $101.18 $101.18 $101.18 $101.18 694
2023-02-21 $100.81 $100.81 $100.80 $100.80 $100.80 20,698
2023-02-17 $101.90 $101.90 $101.90 $101.90 $101.90 100
2023-02-16 $101.76 $101.90 $101.76 $101.90 $101.90 15,318
2023-02-15 $103.01 $103.01 $103.01 $103.01 $103.01 12
2023-02-14 $103.01 $103.01 $103.01 $103.01 $103.01 1,800
2023-02-13 $102.63 $102.82 $102.63 $102.82 $102.82 2,242
2023-02-10 $103.00 $103.00 $102.84 $102.84 $102.84 996
2023-02-09 $104.55 $104.55 $103.91 $103.91 $103.91 4,661
2023-02-08 $103.76 $103.76 $103.76 $103.76 $103.76 827
2023-02-07 $104.49 $104.49 $104.49 $104.49 $104.49 0
2023-02-06 $104.64 $104.64 $104.49 $104.49 $104.49 692
2023-02-03 $105.08 $105.08 $105.08 $105.08 $105.08 1,004
2023-02-02 $106.52 $106.52 $106.52 $106.52 $106.52 481
2023-02-01 $105.52 $105.52 $105.13 $105.42 $105.42 4,072
2023-01-31 $104.66 $105.08 $104.66 $105.08 $105.08 934
2023-01-30 $104.54 $104.54 $104.54 $104.54 $104.54 342
2023-01-27 $104.92 $104.92 $104.92 $104.92 $104.92 63
2023-01-26 $104.92 $104.92 $104.92 $104.92 $104.92 0
2023-01-25 $104.92 $104.92 $104.92 $104.92 $104.92 1,249
2023-01-24 $104.92 $104.92 $104.92 $104.92 $104.92 12
2023-01-23 $104.92 $104.92 $104.92 $104.92 $104.92 0
2023-01-20 $104.92 $104.92 $104.92 $104.92 $104.92 397
2023-01-19 $104.85 $104.85 $104.85 $104.85 $104.85 94
2023-01-18 $104.85 $104.85 $104.85 $104.85 $104.85 908
2023-01-17 $104.17 $104.85 $104.17 $104.85 $104.85 1,124
2023-01-13 $104.99 $104.99 $104.99 $104.99 $104.99 4,211
2023-01-12 $104.44 $104.44 $104.44 $104.44 $104.44 0
2023-01-11 $104.44 $104.44 $104.44 $104.44 $104.44 1,155
2023-01-10 $103.01 $103.01 $103.01 $103.01 $103.01 0
2023-01-09 $103.01 $103.01 $103.01 $103.01 $103.01 140
2023-01-06 $100.50 $100.50 $100.50 $100.50 $100.50 0
2023-01-05 $100.50 $100.50 $100.50 $100.50 $100.50 0
2023-01-04 $100.50 $100.50 $100.50 $100.50 $100.50 50
2023-01-03 $100.50 $100.50 $100.50 $100.50 $100.50 480
2022-12-30 $99.97 $99.97 $99.97 $99.97 $99.97 0
2022-12-29 $99.97 $99.97 $99.97 $99.97 $99.97 115
2022-12-28 $100.66 $100.66 $100.23 $100.23 $100.23 3,350
2022-12-27 $101.90 $101.90 $101.90 $101.90 $101.90 885
2022-12-23 $102.03 $102.03 $102.03 $102.03 $102.03 0
2022-12-22 $102.03 $102.03 $102.03 $102.03 $102.03 0
2022-12-21 $101.81 $102.03 $101.81 $102.03 $102.03 18,840
2022-12-20 $103.11 $103.11 $103.11 $103.11 $103.11 0
2022-12-19 $103.11 $103.11 $103.11 $103.11 $103.11 0
2022-12-16 $103.11 $103.11 $103.11 $103.11 $103.11 169
2022-12-15 $104.75 $104.75 $104.75 $104.75 $104.75 0
2022-12-14 $104.83 $104.83 $104.75 $104.75 $103.69 3,723
2022-12-13 $104.25 $104.25 $104.25 $104.25 $103.20 0
2022-12-12 $103.75 $104.25 $103.75 $104.25 $103.20 116,360
2022-12-09 $105.15 $105.15 $105.15 $105.15 $104.09 1,450
2022-12-08 $105.15 $105.15 $105.15 $105.15 $104.09 316
2022-12-07 $104.65 $104.65 $104.65 $104.65 $103.60 5,967
2022-12-06 $103.61 $103.61 $103.61 $103.61 $102.56 0
2022-12-05 $103.60 $103.61 $103.60 $103.61 $102.56 1,190
2022-12-02 $103.53 $103.53 $103.53 $103.53 $103.53 0
2022-12-01 $103.53 $103.53 $103.53 $103.53 $103.53 242
2022-11-30 $101.07 $101.07 $99.80 $99.80 $99.80 1,986
2022-11-29 $102.09 $102.09 $102.09 $102.09 $102.09 0
2022-11-28 $101.11 $101.11 $101.11 $101.11 $101.11 127
2022-11-25 $101.11 $101.11 $101.11 $101.11 $101.11 0
2022-11-23 $101.11 $101.11 $101.11 $101.11 $101.11 0
2022-11-22 $101.11 $101.11 $101.11 $101.11 $101.11 0
2022-11-21 $101.11 $101.11 $101.11 $101.11 $101.11 127
2022-11-18 $101.07 $101.07 $101.07 $101.07 $101.07 50
2022-11-17 $101.07 $101.07 $101.07 $101.07 $101.07 0
2022-11-16 $101.07 $101.07 $101.07 $101.07 $101.07 331
2022-11-15 $100.00 $100.00 $99.25 $99.25 $99.25 6,437
2022-11-14 $99.22 $99.22 $99.22 $99.22 $99.22 655
2022-11-11 $99.12 $99.12 $99.12 $99.12 $99.12 170
2022-11-10 $99.15 $99.15 $99.15 $99.15 $99.15 260
2022-11-09 $96.23 $96.23 $96.23 $96.23 $96.23 0
2022-11-08 $96.23 $96.23 $96.23 $96.23 $96.23 5,200
2022-11-07 $95.98 $95.98 $95.98 $95.98 $95.98 516
2022-11-04 $96.88 $96.88 $96.88 $96.88 $96.88 75
2022-11-03 $96.88 $96.88 $96.88 $96.88 $96.88 0
2022-11-02 $96.88 $96.88 $96.88 $96.88 $96.88 781
2022-11-01 $96.69 $96.69 $96.69 $96.69 $96.69 12,902
2022-10-31 $96.88 $96.88 $96.88 $96.88 $96.88 0
2022-10-28 $96.88 $96.88 $96.88 $96.88 $96.88 0
2022-10-27 $96.88 $96.88 $96.88 $96.88 $96.88 182
2022-10-26 $94.35 $94.35 $94.35 $94.35 $94.35 0
2022-10-25 $94.35 $94.35 $94.35 $94.35 $94.35 0
2022-10-24 $94.35 $94.35 $94.35 $94.35 $94.35 0
2022-10-21 $94.03 $94.35 $94.03 $94.35 $94.35 2,366
2022-10-20 $94.99 $94.99 $94.99 $94.99 $94.99 4,174
2022-10-19 $95.42 $95.45 $95.42 $95.45 $95.45 1,689
2022-10-18 $96.39 $96.39 $95.85 $96.35 $96.35 2,574
2022-10-17 $96.20 $96.55 $95.60 $95.60 $95.60 5,201
2022-10-14 $96.20 $96.20 $96.20 $96.20 $96.20 52
2022-10-13 $96.20 $96.20 $96.20 $96.20 $96.20 0
2022-10-12 $96.20 $96.20 $96.20 $96.20 $96.20 630
2022-10-11 $96.53 $96.53 $96.53 $96.53 $96.53 1,404
2022-10-10 $97.98 $97.98 $97.98 $97.98 $97.98 0
2022-10-07 $97.98 $97.98 $97.98 $97.98 $97.98 0
2022-10-06 $97.98 $97.98 $97.98 $97.98 $97.98 11,500
2022-10-05 $97.90 $97.90 $97.90 $97.90 $97.90 545
2022-10-04 $97.74 $97.74 $97.74 $97.74 $97.74 0
2022-10-03 $97.74 $97.74 $97.74 $97.74 $97.74 0
2022-09-30 $97.74 $97.74 $97.74 $97.74 $97.74 2,050
2022-09-29 $97.01 $97.01 $97.01 $97.01 $97.01 0
2022-09-28 $97.01 $97.01 $97.01 $97.01 $97.01 548
2022-09-27 $99.16 $99.16 $99.16 $99.16 $99.16 0
2022-09-26 $99.16 $99.16 $99.16 $99.16 $99.16 0
2022-09-23 $99.16 $99.16 $99.16 $99.16 $99.16 1,100
2022-09-22 $100.50 $100.50 $100.50 $100.50 $100.50 0
2022-09-21 $100.50 $100.50 $100.50 $100.50 $100.50 382
2022-09-20 $101.00 $101.00 $101.00 $101.00 $101.00 0
2022-09-19 $101.00 $101.00 $101.00 $101.00 $101.00 0
2022-09-16 $101.00 $101.00 $101.00 $101.00 $101.00 0
2022-09-15 $101.00 $101.00 $101.00 $101.00 $101.00 1,855
2022-09-14 $103.00 $103.00 $103.00 $103.00 $102.07 0
2022-09-13 $103.00 $103.00 $103.00 $103.00 $102.07 0
2022-09-12 $103.00 $103.00 $103.00 $103.00 $102.07 0
2022-09-09 $103.00 $103.00 $103.00 $103.00 $102.07 815
2022-09-08 $103.79 $103.95 $103.65 $103.95 $103.01 10,740
2022-09-07 $102.90 $103.50 $102.65 $102.65 $101.72 5,126
2022-09-06 $103.76 $103.76 $103.76 $103.76 $102.82 0
2022-09-02 $103.76 $103.76 $103.76 $103.76 $102.82 360
2022-09-01 $104.80 $104.80 $104.80 $104.80 $103.85 0
2022-08-31 $104.80 $104.80 $104.80 $104.80 $103.85 0
2022-08-30 $104.80 $104.80 $104.80 $104.80 $103.85 0
2022-08-29 $105.31 $105.31 $105.31 $105.31 $104.36 350
2022-08-26 $105.31 $105.31 $105.31 $105.31 $104.36 0
2022-08-25 $105.31 $105.31 $105.31 $105.31 $104.36 0
2022-08-24 $105.31 $105.31 $105.31 $105.31 $104.36 350
2022-08-23 $105.15 $105.15 $105.15 $105.15 $104.20 0
2022-08-22 $105.00 $105.15 $105.00 $105.15 $104.20 400
2022-08-19 $108.00 $108.00 $108.00 $108.00 $107.02 0
2022-08-18 $108.00 $108.00 $108.00 $108.00 $107.02 10
2022-08-17 $108.00 $108.00 $108.00 $108.00 $107.02 0
2022-08-16 $108.00 $108.00 $108.00 $108.00 $107.02 291
2022-08-15 $108.00 $108.00 $108.00 $108.00 $107.02 0
2022-08-12 $108.00 $108.00 $108.00 $108.00 $107.02 0
2022-08-11 $108.00 $108.00 $108.00 $108.00 $107.02 0
2022-08-10 $108.87 $108.87 $108.00 $108.00 $107.02 4,114
2022-08-09 $108.85 $108.85 $108.85 $108.85 $107.87 67
2022-08-08 $108.85 $108.85 $108.85 $108.85 $107.87 0
2022-08-05 $108.85 $108.85 $108.85 $108.85 $107.87 0
2022-08-04 $108.85 $108.85 $108.85 $108.85 $107.87 0
2022-08-03 $108.85 $108.85 $108.85 $108.85 $107.87 19
2022-08-02 $108.83 $108.85 $108.83 $108.85 $107.87 3,500
2022-08-01 $109.41 $109.41 $109.41 $109.41 $108.42 774
2022-07-29 $108.70 $108.79 $108.70 $108.77 $107.78 900
2022-07-28 $107.47 $107.47 $107.47 $107.47 $106.50 0
2022-07-27 $107.47 $107.47 $107.47 $107.47 $106.50 7
2022-07-26 $107.55 $107.60 $107.47 $107.47 $106.50 18,325
2022-07-25 $108.50 $108.50 $108.50 $108.50 $107.52 0
2022-07-22 $108.50 $108.50 $108.50 $108.50 $107.52 509
2022-07-21 $106.99 $106.99 $106.99 $106.99 $106.02 1,004
2022-07-20 $106.16 $106.16 $106.16 $106.16 $105.20 684
2022-07-19 $105.95 $105.95 $105.95 $105.95 $104.99 0
2022-07-18 $106.25 $106.25 $105.95 $105.95 $104.99 1,410
2022-07-15 $106.47 $106.47 $106.47 $106.47 $105.51 1,001
2022-07-14 $106.07 $106.07 $106.07 $106.07 $105.11 772
2022-07-13 $106.07 $106.07 $106.07 $106.07 $105.11 0
2022-07-12 $106.07 $106.07 $106.07 $106.07 $105.11 567
2022-07-11 $104.25 $104.25 $104.25 $104.25 $103.30 22
2022-07-08 $104.25 $104.25 $104.25 $104.25 $103.30 193
2022-07-07 $104.78 $104.78 $104.78 $104.78 $103.83 4,072
2022-07-06 $105.26 $105.26 $105.26 $105.26 $104.31 0
2022-07-05 $105.26 $105.26 $105.26 $105.26 $104.31 0
2022-07-01 $105.01 $105.26 $104.98 $105.26 $104.31 875
2022-06-30 $104.47 $104.47 $104.47 $104.47 $103.53 50
2022-06-29 $104.47 $104.47 $104.47 $104.47 $103.53 79
2022-06-28 $104.47 $104.47 $104.47 $104.47 $103.53 0
2022-06-27 $104.47 $104.47 $104.47 $104.47 $103.53 308
2022-06-24 $104.47 $104.47 $104.47 $104.47 $103.53 5,280
2022-06-23 $104.47 $104.47 $104.47 $104.47 $103.53 659
2022-06-22 $104.00 $104.00 $104.00 $104.00 $103.06 2,889
2022-06-21 $103.59 $103.59 $103.59 $103.59 $102.65 960
2022-06-17 $103.50 $103.50 $103.50 $103.50 $103.50 0
2022-06-16 $103.50 $103.50 $103.50 $103.50 $103.50 0
2022-06-15 $103.50 $103.50 $103.50 $103.50 $102.58 0
2022-06-14 $103.50 $103.50 $103.50 $103.50 $102.58 267
2022-06-13 $108.40 $108.40 $108.40 $108.40 $107.44 0
2022-06-10 $108.40 $108.40 $108.40 $108.40 $107.44 45
2022-06-09 $108.40 $108.40 $108.40 $108.40 $107.44 89
2022-06-08 $108.40 $108.40 $108.40 $108.40 $107.44 167
2022-06-07 $107.50 $107.50 $107.50 $107.50 $106.55 128
2022-06-06 $108.45 $108.45 $108.45 $108.45 $107.49 0
2022-06-03 $108.45 $108.45 $108.45 $108.45 $107.49 0
2022-06-02 $108.45 $108.45 $108.45 $108.45 $107.49 177
2022-06-01 $110.38 $110.38 $110.38 $110.38 $109.40 0
2022-05-31 $110.38 $110.38 $110.38 $110.38 $109.40 0
2022-05-27 $110.38 $110.38 $110.38 $110.38 $109.40 913
2022-05-26 $110.25 $110.25 $109.50 $109.50 $108.53 757
2022-05-25 $109.85 $109.85 $109.85 $109.85 $108.88 1,030
2022-05-24 $107.08 $107.08 $107.08 $107.08 $106.14 0
2022-05-23 $107.08 $107.08 $107.08 $107.08 $106.14 0
2022-05-20 $106.94 $107.08 $106.88 $107.08 $106.14 24,921
2022-05-19 $107.31 $107.43 $107.05 $107.18 $106.23 871
2022-05-18 $106.05 $106.05 $106.03 $106.03 $105.09 1,223
2022-05-17 $107.19 $107.19 $107.19 $107.19 $106.24 79
2022-05-16 $107.19 $107.19 $107.19 $107.19 $106.24 0
2022-05-13 $107.19 $107.19 $107.19 $107.19 $106.24 549
2022-05-12 $107.19 $107.19 $107.19 $107.19 $106.24 772
2022-05-11 $105.65 $105.65 $105.65 $105.65 $104.71 417
2022-05-10 $107.07 $107.14 $107.07 $107.14 $106.19 7,904
2022-05-09 $105.53 $105.57 $105.53 $105.57 $104.63 2,800
2022-05-06 $106.20 $106.20 $106.20 $106.20 $105.26 307
2022-05-05 $106.20 $106.20 $106.20 $106.20 $105.26 451
2022-05-04 $107.71 $107.71 $107.71 $107.71 $106.76 0
2022-05-03 $107.52 $107.72 $107.52 $107.71 $106.76 6,356
2022-05-02 $106.45 $106.45 $106.45 $106.45 $105.51 120
2022-04-29 $109.05 $109.05 $109.05 $109.05 $108.09 17
2022-04-28 $109.05 $109.05 $109.05 $109.05 $108.09 0
2022-04-27 $109.05 $109.05 $109.05 $109.05 $108.09 0
2022-04-26 $109.05 $109.05 $109.05 $109.05 $108.09 0
2022-04-25 $109.05 $109.06 $109.05 $109.06 $108.09 2,903
2022-04-22 $108.33 $108.33 $108.33 $108.33 $107.38 0
2022-04-21 $108.33 $108.33 $108.33 $108.33 $107.38 244
2022-04-20 $108.00 $108.00 $108.00 $108.00 $107.04 0
2022-04-19 $108.26 $108.26 $108.00 $108.00 $107.04 1,107
2022-04-18 $110.15 $110.15 $109.11 $109.11 $108.15 1,888
2022-04-14 $110.94 $110.94 $110.94 $110.94 $109.96 50
2022-04-13 $110.99 $110.99 $110.55 $110.94 $109.96 7,125
2022-04-12 $111.37 $111.37 $111.35 $111.35 $110.36 780
2022-04-11 $110.73 $110.73 $110.73 $110.73 $109.75 4,399
2022-04-08 $117.35 $117.35 $117.35 $117.35 $116.31 0
2022-04-07 $117.35 $117.35 $117.35 $117.35 $116.31 588
2022-04-06 $117.35 $117.35 $117.35 $117.35 $116.31 38
2022-04-05 $117.35 $117.35 $117.35 $117.35 $116.31 0
2022-04-04 $117.35 $117.35 $117.35 $117.35 $116.31 0
2022-04-01 $114.58 $117.35 $114.58 $117.35 $116.31 2,184
2022-03-31 $114.60 $114.60 $114.60 $114.60 $113.58 0
2022-03-30 $114.60 $114.60 $114.60 $114.60 $113.58 465
2022-03-29 $114.60 $114.60 $114.60 $114.60 $113.58 588
2022-03-28 $112.75 $112.75 $112.75 $112.75 $111.75 0
2022-03-25 $115.50 $115.50 $115.50 $115.50 $114.48 3
2022-03-24 $115.50 $115.50 $115.50 $115.50 $114.48 0
2022-03-23 $115.50 $115.50 $115.50 $115.50 $114.48 0
2022-03-22 $115.50 $115.50 $115.50 $115.50 $114.48 0
2022-03-21 $115.50 $115.50 $115.50 $115.50 $114.48 0
2022-03-18 $115.50 $115.50 $115.50 $115.50 $114.48 3
2022-03-17 $115.50 $115.50 $115.50 $115.50 $114.48 161
2022-03-16 $114.91 $115.12 $114.84 $115.12 $113.28 1,457
2022-03-15 $114.00 $114.00 $113.70 $113.85 $112.03 5,370
2022-03-14 $116.60 $116.60 $116.60 $116.60 $114.73 0
2022-03-11 $116.60 $116.60 $116.60 $116.60 $114.73 14
2022-03-10 $116.60 $116.60 $116.60 $116.60 $114.73 0
2022-03-09 $116.60 $116.60 $116.60 $116.60 $114.73 649
2022-03-08 $115.65 $115.65 $115.65 $115.65 $113.80 140
2022-03-07 $118.88 $118.88 $118.88 $118.88 $116.98 0
2022-03-04 $118.88 $118.88 $118.88 $118.88 $116.98 210
2022-03-03 $118.31 $118.31 $118.30 $118.30 $116.41 833
2022-03-02 $118.51 $118.55 $118.43 $118.55 $116.65 27,700
2022-03-01 $118.60 $118.60 $118.60 $118.60 $116.70 0
2022-02-28 $118.93 $118.93 $118.60 $118.60 $116.70 2,240
2022-02-25 $117.31 $117.65 $117.26 $117.65 $115.77 4,069
2022-02-24 $116.45 $116.45 $116.45 $116.45 $114.59 216
2022-02-23 $118.30 $118.30 $118.30 $118.30 $116.41 8
2022-02-22 $118.30 $118.30 $118.30 $118.30 $116.41 0
2022-02-18 $118.30 $118.30 $118.30 $118.30 $116.41 0
2022-02-17 $117.68 $118.35 $117.68 $118.30 $116.41 1,786
2022-02-16 $117.95 $117.95 $117.95 $117.95 $116.06 6,294
2022-02-15 $117.94 $117.94 $117.94 $117.94 $116.05 205
2022-02-14 $118.45 $118.45 $118.45 $118.45 $116.56 301
2022-02-11 $118.81 $118.81 $118.81 $118.81 $116.91 51
2022-02-10 $118.87 $118.87 $118.81 $118.81 $116.91 8,400
2022-02-09 $119.85 $120.25 $119.85 $120.25 $118.33 323
2022-02-08 $119.52 $119.52 $119.52 $119.52 $117.61 0
2022-02-07 $119.52 $119.52 $119.52 $119.52 $117.61 3,194
2022-02-04 $121.35 $121.35 $121.35 $121.35 $119.41 0
2022-02-03 $121.35 $121.35 $121.35 $121.35 $119.41 5,880
2022-02-02 $121.35 $121.35 $121.35 $121.35 $119.41 0
2022-02-01 $121.35 $121.35 $121.35 $121.35 $119.41 1,900
2022-01-31 $121.30 $121.30 $121.15 $121.15 $119.21 2,370
2022-01-28 $121.81 $121.81 $121.81 $121.81 $119.86 43
2022-01-27 $121.81 $121.81 $121.81 $121.81 $119.86 942
2022-01-26 $122.40 $122.40 $121.95 $121.95 $120.00 2,810
2022-01-25 $122.00 $122.00 $122.00 $122.00 $120.05 508
2022-01-24 $122.45 $122.45 $122.45 $122.45 $120.49 1,240
2022-01-21 $122.05 $122.05 $122.05 $122.05 $120.10 91
2022-01-20 $122.23 $122.54 $121.90 $122.05 $120.10 5,104
2022-01-19 $123.00 $123.00 $123.00 $123.00 $121.03 160
2022-01-18 $123.00 $123.00 $123.00 $123.00 $121.03 160
2022-01-14 $123.00 $123.00 $123.00 $123.00 $121.03 2,464
2022-01-13 $123.96 $123.96 $123.96 $123.96 $121.98 235
2022-01-12 $123.55 $123.55 $123.55 $123.55 $121.57 1,228
2022-01-11 $124.00 $124.00 $124.00 $124.00 $122.02 28
2022-01-10 $124.00 $124.00 $124.00 $124.00 $122.02 0
2022-01-07 $124.00 $124.00 $124.00 $124.00 $122.02 28
2022-01-06 $123.96 $124.00 $123.96 $124.00 $122.02 1,576
2022-01-05 $125.25 $125.25 $125.24 $125.24 $123.24 1,089
2022-01-04 $126.01 $126.01 $126.01 $126.01 $124.00 48
2022-01-03 $126.01 $126.01 $126.01 $126.01 $124.00 0
2021-12-31 $126.01 $126.01 $126.01 $126.01 $124.00 0
2021-12-30 $126.01 $126.01 $126.01 $126.01 $124.00 0
2021-12-29 $126.01 $126.01 $126.01 $126.01 $124.00 896
2021-12-28 $126.00 $126.00 $126.00 $126.00 $123.98 0
2021-12-27 $126.00 $126.00 $126.00 $126.00 $123.98 0
2021-12-23 $126.33 $126.33 $126.00 $126.00 $123.98 2,268
2021-12-22 $125.77 $125.77 $125.77 $125.77 $123.76 581
2021-12-21 $125.77 $125.77 $125.77 $125.77 $123.76 195
2021-12-20 $128.00 $128.00 $128.00 $128.00 $125.95 0
2021-12-17 $128.00 $128.00 $128.00 $128.00 $125.95 0
2021-12-16 $128.00 $128.00 $128.00 $128.00 $125.95 29
2021-12-15 $128.00 $128.00 $128.00 $128.00 $125.11 0
2021-12-14 $128.00 $128.00 $128.00 $128.00 $125.11 194
2021-12-13 $128.30 $128.30 $128.30 $128.30 $125.40 202
2021-12-10 $127.41 $127.77 $127.41 $127.77 $124.89 511
2021-12-09 $127.30 $127.30 $127.30 $127.30 $124.42 215
2021-12-08 $127.75 $127.75 $127.75 $127.75 $124.87 27
2021-12-07 $128.05 $128.05 $127.75 $127.75 $124.87 1,723
2021-12-06 $128.40 $128.50 $128.40 $128.50 $125.60 5,211
2021-12-03 $127.00 $127.00 $127.00 $127.00 $124.13 0
2021-12-02 $126.88 $127.05 $126.88 $127.00 $124.13 4,048
2021-12-01 $126.68 $126.68 $126.68 $126.68 $123.82 27
2021-11-30 $126.68 $126.68 $126.68 $126.68 $123.82 0
2021-11-29 $126.68 $126.68 $126.68 $126.68 $123.82 180
2021-11-26 $126.62 $126.62 $126.62 $126.62 $123.76 0
2021-11-24 $126.62 $126.62 $126.62 $126.62 $123.76 0
2021-11-23 $126.62 $126.62 $126.62 $126.62 $123.76 0
2021-11-22 $126.62 $126.62 $126.62 $126.62 $123.76 787
2021-11-19 $127.00 $127.05 $127.00 $127.00 $124.13 2,667
2021-11-18 $126.18 $126.18 $126.18 $126.18 $123.33 0
2021-11-17 $126.18 $126.18 $126.18 $126.18 $123.33 0
2021-11-16 $126.18 $126.18 $126.18 $126.18 $123.33 2,699
2021-11-15 $126.43 $126.75 $126.43 $126.75 $123.89 479
2021-11-12 $128.61 $128.61 $128.61 $128.61 $125.71 142
2021-11-11 $128.61 $128.61 $128.61 $128.61 $125.71 0
2021-11-10 $128.61 $128.61 $128.61 $128.61 $125.71 0
2021-11-09 $128.61 $128.61 $128.61 $128.61 $125.71 0
2021-11-08 $128.61 $128.61 $128.61 $128.61 $125.71 142
2021-11-05 $127.93 $127.93 $127.93 $127.93 $125.05 0
2021-11-04 $127.93 $127.93 $127.93 $127.93 $125.05 390
2021-11-03 $127.39 $127.75 $127.30 $127.30 $124.43 2,627
2021-11-02 $127.65 $127.65 $127.65 $127.65 $124.77 940
2021-11-01 $127.65 $127.65 $127.65 $127.65 $124.77 940
2021-10-29 $126.90 $127.65 $126.90 $127.65 $124.77 701
2021-10-28 $127.75 $127.75 $127.75 $127.75 $124.87 44
2021-10-27 $127.75 $127.75 $127.75 $127.75 $124.87 118
2021-10-26 $126.85 $126.85 $126.85 $126.85 $123.99 538
2021-10-25 $126.03 $126.03 $126.03 $126.03 $123.19 272
2021-10-22 $126.03 $126.03 $126.03 $126.03 $123.19 22
2021-10-21 $126.03 $126.03 $126.03 $126.03 $123.19 0
2021-10-20 $126.03 $126.03 $126.03 $126.03 $123.19 0
2021-10-19 $126.03 $126.03 $126.03 $126.03 $123.19 0
2021-10-18 $126.03 $126.03 $126.03 $126.03 $123.19 0
2021-10-15 $126.03 $126.03 $126.03 $126.03 $123.19 0
2021-10-14 $126.03 $126.03 $126.03 $126.03 $123.19 0
2021-10-13 $126.03 $126.03 $126.03 $126.03 $123.19 32
2021-10-12 $126.03 $126.03 $126.03 $126.03 $123.19 2,406
2021-10-11 $126.00 $126.00 $126.00 $126.00 $123.16 0
2021-10-08 $126.00 $126.00 $126.00 $126.00 $123.16 580
2021-10-07 $126.72 $126.72 $126.30 $126.30 $123.45 750
2021-10-06 $126.94 $126.94 $126.94 $126.94 $124.08 513
2021-10-05 $127.37 $127.37 $127.37 $127.37 $124.50 0
2021-10-04 $127.37 $127.37 $127.37 $127.37 $124.50 133
2021-10-01 $127.37 $127.37 $127.37 $127.37 $124.50 4
2021-09-30 $127.37 $127.37 $127.37 $127.37 $124.50 0
2021-09-29 $127.37 $127.37 $127.37 $127.37 $124.50 0
2021-09-28 $127.37 $127.37 $127.37 $127.37 $124.50 411
2021-09-27 $128.75 $128.75 $128.75 $128.75 $125.84 0
2021-09-24 $128.75 $128.75 $128.75 $128.75 $125.84 2,537
2021-09-23 $129.21 $129.21 $129.21 $129.21 $126.30 645
2021-09-22 $129.42 $129.42 $129.21 $129.21 $126.30 1,188
2021-09-21 $129.15 $129.15 $129.15 $129.15 $126.23 292
2021-09-20 $129.15 $129.15 $129.15 $129.15 $126.23 122
2021-09-17 $129.15 $129.15 $129.15 $129.15 $126.23 1,021
2021-09-16 $129.50 $129.50 $129.50 $129.50 $126.58 0
2021-09-15 $129.50 $129.50 $129.50 $129.50 $125.76 163
2021-09-14 $129.50 $129.50 $129.50 $129.50 $125.76 250
2021-09-13 $129.55 $129.55 $129.55 $129.55 $125.81 594
2021-09-10 $129.86 $129.86 $129.86 $129.86 $126.11 200
2021-09-09 $128.62 $128.62 $128.62 $128.62 $124.91 51
2021-09-08 $128.62 $128.62 $128.62 $128.62 $124.91 0
2021-09-07 $128.62 $128.62 $128.62 $128.62 $124.91 350
2021-09-03 $129.24 $129.24 $129.24 $129.24 $125.51 618
2021-09-02 $129.90 $129.90 $129.90 $129.90 $126.15 235
2021-09-01 $129.00 $129.00 $129.00 $129.00 $125.28 39
2021-08-31 $129.38 $129.38 $129.00 $129.00 $125.28 2,353
2021-08-30 $128.80 $128.80 $128.80 $128.80 $125.08 248
2021-08-27 $129.37 $129.37 $129.37 $129.37 $125.64 484
2021-08-26 $128.71 $128.71 $128.71 $128.71 $125.00 937
2021-08-25 $128.95 $128.95 $128.95 $128.95 $125.23 233
2021-08-24 $129.14 $129.14 $129.14 $129.14 $125.41 766
2021-08-23 $129.55 $129.55 $129.55 $129.55 $125.81 0
2021-08-20 $129.55 $129.55 $129.55 $129.55 $125.81 22
2021-08-19 $129.55 $129.55 $129.55 $129.55 $125.81 939
2021-08-18 $129.17 $129.17 $129.17 $129.17 $125.45 36
2021-08-17 $129.17 $129.17 $129.17 $129.17 $125.45 161
2021-08-16 $129.52 $129.52 $129.48 $129.48 $125.75 1,242
2021-08-13 $128.00 $128.00 $128.00 $128.00 $124.31 0
2021-08-12 $128.00 $128.00 $128.00 $128.00 $124.31 251
2021-08-11 $127.73 $127.73 $127.73 $127.73 $124.04 7,823
2021-08-10 $127.75 $127.75 $127.75 $127.75 $124.06 150
2021-08-09 $128.56 $128.56 $128.56 $128.56 $124.85 340
2021-08-06 $128.80 $128.80 $128.80 $128.80 $125.09 8,668
2021-08-05 $129.51 $129.60 $129.51 $129.60 $125.86 2,855
2021-08-04 $130.28 $130.28 $130.28 $130.28 $126.52 0
2021-08-03 $130.48 $130.49 $130.28 $130.28 $126.52 1,948
2021-08-02 $130.27 $130.51 $130.27 $130.51 $126.74 43,133
2021-07-30 $129.90 $129.90 $129.90 $129.90 $126.15 16
2021-07-29 $129.90 $129.90 $129.90 $129.90 $126.15 195
2021-07-28 $129.50 $129.50 $129.50 $129.50 $125.76 24
2021-07-27 $129.74 $129.74 $129.50 $129.50 $125.76 482
2021-07-26 $129.70 $129.70 $129.70 $129.70 $125.96 200
2021-07-23 $128.50 $128.50 $128.50 $128.50 $124.79 6,404
2021-07-22 $129.27 $129.57 $129.27 $129.57 $125.84 4,867
2021-07-21 $129.10 $129.10 $128.75 $128.75 $125.04 1,135
2021-07-20 $129.54 $129.54 $129.54 $129.54 $125.80 0
2021-07-19 $129.54 $129.54 $129.54 $129.54 $125.80 2,012
2021-07-16 $129.02 $129.02 $129.02 $129.02 $125.30 235
2021-07-15 $129.20 $129.20 $129.20 $129.20 $125.47 1,690
2021-07-14 $128.00 $128.00 $128.00 $128.00 $124.31 114
2021-07-13 $129.10 $129.10 $129.10 $129.10 $125.38 0
2021-07-12 $129.10 $129.10 $129.10 $129.10 $125.38 1,065
2021-07-09 $128.45 $128.45 $128.45 $128.45 $124.74 305
2021-07-08 $128.45 $128.45 $128.45 $128.45 $124.74 93
2021-07-07 $128.45 $128.45 $128.45 $128.45 $124.74 0
2021-07-06 $128.45 $128.45 $128.45 $128.45 $124.74 59
2021-07-02 $128.45 $128.45 $128.45 $128.45 $124.74 1,095
2021-07-01 $128.05 $128.05 $128.05 $128.05 $124.36 321
2021-06-30 $128.05 $128.05 $128.05 $128.05 $124.36 83
2021-06-29 $127.54 $128.05 $127.54 $128.05 $124.36 8,172
2021-06-28 $127.60 $128.15 $127.60 $127.95 $124.26 2,704
2021-06-25 $128.00 $128.00 $128.00 $128.00 $124.31 64
2021-06-24 $128.00 $128.00 $128.00 $128.00 $124.31 0
2021-06-23 $128.00 $128.00 $128.00 $128.00 $124.31 400
2021-06-22 $126.90 $126.90 $126.90 $126.90 $123.24 1,074
2021-06-21 $127.52 $127.52 $127.52 $127.52 $123.84 0
2021-06-18 $127.52 $127.52 $127.52 $127.52 $123.84 716
2021-06-17 $127.36 $127.60 $127.36 $127.60 $123.92 7,530
2021-06-16 $127.90 $127.90 $127.87 $127.87 $123.37 12,969
2021-06-15 $128.28 $128.28 $128.28 $128.28 $123.77 115
2021-06-14 $128.28 $128.28 $128.28 $128.28 $123.77 495
2021-06-11 $128.34 $128.34 $128.28 $128.28 $123.77 1,189
2021-06-10 $127.92 $128.10 $127.92 $128.10 $123.59 826
2021-06-09 $127.41 $127.41 $127.41 $127.41 $122.92 3,000
2021-06-08 $126.45 $126.45 $126.45 $126.45 $122.00 99
2021-06-07 $126.45 $126.45 $126.45 $126.45 $122.00 160
2021-06-04 $126.22 $126.22 $126.20 $126.20 $121.76 3,150
2021-06-03 $126.45 $126.45 $126.35 $126.45 $122.00 6,009
2021-06-02 $126.15 $126.15 $126.15 $126.15 $121.71 2,400
2021-06-01 $126.18 $126.18 $126.18 $126.18 $121.74 0
2021-05-28 $126.21 $126.21 $126.18 $126.18 $121.74 438
2021-05-27 $126.00 $126.00 $125.95 $125.95 $121.52 1,795
2021-05-26 $126.00 $126.00 $126.00 $126.00 $121.56 0
2021-05-25 $126.00 $126.00 $126.00 $126.00 $121.56 120
2021-05-24 $125.52 $125.52 $125.52 $125.52 $121.10 131
2021-05-21 $125.55 $125.74 $125.52 $125.52 $121.10 3,029
2021-05-20 $124.98 $125.54 $124.98 $125.54 $121.12 5,278
2021-05-19 $124.73 $124.98 $124.73 $124.98 $120.58 2,420
2021-05-18 $124.85 $124.85 $124.85 $124.85 $120.46 15
2021-05-17 $124.85 $124.85 $124.85 $124.85 $120.46 39
2021-05-14 $124.85 $124.85 $124.85 $124.85 $120.46 322
2021-05-13 $124.59 $125.08 $124.59 $125.08 $120.68 4,822
2021-05-12 $124.99 $124.99 $124.99 $124.99 $120.59 26
2021-05-11 $124.99 $125.06 $124.99 $124.99 $120.59 7,510
2021-05-10 $126.27 $126.27 $126.27 $126.27 $121.83 0
2021-05-07 $126.20 $126.31 $126.20 $126.27 $121.83 4,644
2021-05-06 $125.30 $125.30 $125.30 $125.30 $120.89 0
2021-05-05 $125.30 $125.30 $125.30 $125.30 $120.89 370
2021-05-04 $125.30 $125.30 $125.30 $125.30 $120.89 53
2021-05-03 $125.30 $125.30 $125.30 $125.30 $120.89 824
2021-04-30 $125.22 $125.54 $125.22 $125.22 $120.82 551
2021-04-29 $124.76 $125.07 $124.76 $124.76 $120.37 2,837
2021-04-28 $125.11 $125.11 $124.65 $124.65 $120.27 732
2021-04-27 $125.53 $125.61 $125.53 $125.61 $121.19 4,391
2021-04-26 $125.80 $125.80 $125.80 $125.80 $121.37 0
2021-04-23 $125.80 $125.80 $125.80 $125.80 $121.37 131
2021-04-22 $125.71 $125.80 $125.71 $125.80 $121.37 49,958
2021-04-21 $125.06 $125.63 $125.06 $125.63 $121.21 945
2021-04-20 $125.09 $125.12 $125.09 $125.12 $120.72 903
2021-04-19 $124.71 $124.71 $124.71 $124.71 $120.32 188
2021-04-16 $126.25 $126.25 $126.25 $126.25 $121.81 95
2021-04-15 $126.25 $126.25 $126.25 $126.25 $121.81 83
2021-04-14 $125.22 $126.25 $125.11 $126.25 $121.81 7,057
2021-04-13 $125.50 $125.50 $125.50 $125.50 $121.09 4
2021-04-12 $125.50 $125.50 $125.50 $125.50 $121.09 16
2021-04-09 $125.50 $125.50 $125.50 $125.50 $121.09 1,401
2021-04-08 $124.94 $124.94 $124.94 $124.94 $120.54 5,198
2021-04-07 $124.35 $124.35 $124.35 $124.35 $119.98 6
2021-04-06 $124.00 $124.35 $124.00 $124.35 $119.98 4,066
2021-04-05 $124.45 $124.45 $124.45 $124.45 $120.07 80
2021-04-01 $124.45 $124.45 $124.45 $124.45 $120.07 201
2021-03-31 $124.15 $124.15 $124.15 $124.15 $119.78 0
2021-03-30 $124.15 $124.15 $124.15 $124.15 $119.78 203
2021-03-29 $124.15 $124.15 $124.15 $124.15 $119.78 7
2021-03-26 $124.15 $124.15 $124.15 $124.15 $119.78 1,266
2021-03-25 $124.02 $124.02 $123.05 $123.05 $118.72 9,506
2021-03-24 $123.36 $123.42 $123.36 $123.42 $119.08 524
2021-03-23 $122.54 $122.54 $122.54 $122.54 $118.23 24
2021-03-22 $122.54 $122.54 $122.54 $122.54 $118.23 1,007
2021-03-19 $122.52 $123.30 $122.52 $123.30 $118.96 2,425
2021-03-18 $123.38 $123.38 $123.38 $123.38 $119.04 43
2021-03-17 $123.38 $123.38 $123.38 $123.38 $119.04 0
2021-03-16 $123.39 $123.39 $123.38 $123.38 $119.04 16,569
2021-03-15 $123.11 $123.11 $123.10 $123.10 $118.77 3,638
2021-03-12 $122.82 $122.95 $122.82 $122.95 $118.63 11,746
2021-03-11 $124.35 $124.35 $124.35 $124.35 $119.98 23
2021-03-10 $124.35 $124.35 $124.35 $124.35 $119.16 365
2021-03-09 $124.35 $124.35 $124.35 $124.35 $119.16 361
2021-03-08 $125.61 $125.61 $125.61 $125.61 $120.37 402
2021-03-05 $125.61 $125.61 $125.61 $125.61 $120.37 71
2021-03-04 $125.88 $125.88 $125.61 $125.61 $120.37 3,996
2021-03-03 $127.22 $127.22 $127.22 $127.22 $121.91 12
2021-03-02 $126.92 $127.22 $126.92 $127.22 $121.91 1,450
2021-03-01 $126.51 $126.51 $126.51 $126.51 $121.22 405
2021-02-26 $125.50 $125.50 $125.00 $125.10 $119.87 290
2021-02-25 $126.18 $126.18 $126.18 $126.18 $120.91 699
2021-02-24 $126.18 $126.18 $126.18 $126.18 $120.91 699
2021-02-23 $127.00 $127.00 $127.00 $127.00 $121.69 1,053
2021-02-22 $124.00 $124.00 $124.00 $124.00 $118.82 257
2021-02-19 $128.23 $128.23 $127.65 $127.65 $122.32 506
2021-02-18 $128.49 $128.49 $128.49 $128.49 $123.12 910
2021-02-17 $128.48 $128.49 $128.48 $128.49 $123.12 910
2021-02-16 $128.25 $128.25 $128.24 $128.25 $122.89 3,837
2021-02-12 $128.92 $129.09 $128.92 $129.09 $123.70 3,303
2021-02-11 $130.35 $130.35 $130.35 $130.35 $124.90 0
2021-02-10 $129.70 $130.35 $129.70 $129.86 $124.44 375
2021-02-09 $129.87 $129.87 $129.87 $129.87 $124.44 375
2021-02-08 $129.54 $129.54 $129.51 $129.51 $124.10 2,320
2021-02-05 $129.27 $129.27 $129.27 $129.27 $123.87 0
2021-02-04 $129.27 $129.27 $129.27 $129.27 $123.87 0
2021-02-03 $129.27 $129.27 $129.27 $129.27 $123.87 137
2021-02-02 $131.00 $131.00 $131.00 $131.00 $125.53 26
2021-02-01 $131.00 $131.00 $131.00 $131.00 $125.53 30
2021-01-29 $131.00 $131.00 $131.00 $131.00 $125.53 1,074
2021-01-28 $130.20 $130.20 $130.20 $130.20 $124.77 159
2021-01-27 $130.24 $131.10 $130.22 $130.75 $125.29 2,810
2021-01-26 $130.19 $131.25 $130.19 $131.00 $125.53 10,033
2021-01-25 $131.84 $131.84 $131.84 $131.84 $126.33 1,536
2021-01-22 $129.68 $129.68 $129.66 $129.68 $124.26 24,572
2021-01-21 $129.74 $129.84 $128.00 $128.00 $122.65 9,692
2021-01-20 $130.28 $130.28 $130.24 $130.24 $124.80 11,810
2021-01-19 $131.00 $131.00 $131.00 $131.00 $125.53 153
2021-01-15 $130.20 $130.20 $130.20 $130.20 $124.76 2,493
2021-01-14 $130.71 $130.71 $130.50 $130.50 $125.05 1,641
2021-01-13 $129.77 $130.95 $129.76 $130.95 $125.48 5,983
2021-01-12 $129.22 $130.00 $129.00 $130.00 $124.57 974
2021-01-11 $128.85 $128.85 $128.85 $128.85 $123.47 0
2021-01-08 $129.66 $129.67 $128.85 $128.85 $123.47 17,083
2021-01-07 $129.67 $130.95 $129.67 $130.95 $125.48 738
2021-01-06 $129.36 $129.36 $129.36 $129.36 $123.95 35,402
2021-01-05 $130.75 $130.75 $130.75 $130.75 $125.29 436
2021-01-04 $131.75 $131.75 $131.75 $131.75 $126.25 0
2020-12-31 $131.75 $131.75 $131.75 $131.75 $126.25 0
2020-12-30 $131.75 $131.75 $131.75 $131.75 $126.25 0
2020-12-29 $131.75 $131.75 $131.75 $131.75 $126.25 1,595
2020-12-28 $130.80 $130.80 $130.80 $130.80 $125.34 714
2020-12-24 $132.75 $132.75 $132.75 $132.75 $127.20 1,605
2020-12-23 $130.96 $130.96 $130.96 $130.96 $125.49 0
2020-12-22 $130.96 $130.96 $130.96 $130.96 $125.49 1,200
2020-12-21 $131.31 $131.31 $131.31 $131.31 $125.83 0
2020-12-18 $131.56 $131.56 $131.31 $131.31 $125.83 460
2020-12-17 $131.30 $131.30 $131.30 $131.30 $125.82 352
2020-12-16 $132.00 $132.00 $132.00 $132.00 $126.49 1,589
2020-12-15 $131.08 $131.08 $131.08 $131.08 $125.60 169
2020-12-14 $131.04 $131.04 $130.00 $130.00 $124.57 4,269
2020-12-11 $131.08 $131.08 $131.08 $131.08 $125.61 400
2020-12-10 $130.77 $130.77 $130.51 $130.53 $125.07 6,815
2020-12-09 $131.36 $131.85 $131.36 $131.85 $125.51 618
2020-12-08 $131.76 $132.00 $131.76 $132.00 $125.65 1,790
2020-12-07 $131.75 $131.75 $131.75 $131.75 $125.42 1,662
2020-12-04 $131.67 $131.67 $131.67 $131.67 $125.34 889
2020-12-03 $132.23 $132.23 $132.23 $132.23 $125.88 5,485
2020-12-02 $131.66 $131.66 $131.66 $131.66 $125.33 9,170
2020-12-01 $132.69 $132.69 $132.69 $132.69 $126.31 421
2020-11-30 $132.41 $132.41 $132.41 $132.41 $126.04 189
2020-11-27 $132.26 $132.41 $132.26 $132.41 $126.04 1,613
2020-11-25 $132.06 $132.06 $131.84 $131.84 $125.50 769
2020-11-24 $132.45 $132.45 $132.45 $132.45 $126.08 0
2020-11-23 $132.45 $132.45 $132.45 $132.45 $126.08 0
2020-11-20 $131.89 $132.45 $131.89 $132.45 $126.08 1,788
2020-11-19 $131.27 $131.27 $131.27 $131.27 $124.96 181
2020-11-18 $131.27 $131.27 $131.27 $131.27 $124.96 2,104
2020-11-17 $131.08 $131.10 $131.08 $131.10 $124.79 1,120
2020-11-16 $131.00 $131.00 $131.00 $131.00 $124.70 0
2020-11-13 $129.94 $131.00 $129.94 $131.00 $124.70 1,083
2020-11-12 $129.48 $129.48 $129.48 $129.48 $123.25 600
2020-11-11 $129.48 $129.48 $129.48 $129.48 $123.25 0
2020-11-10 $129.46 $129.50 $129.43 $129.48 $123.25 7,709
2020-11-09 $129.68 $129.68 $129.68 $129.68 $123.44 375
2020-11-06 $130.65 $130.65 $130.65 $130.65 $124.36 1,745
2020-11-05 $131.15 $131.15 $131.15 $131.15 $124.84 354
2020-11-04 $129.79 $129.79 $129.79 $129.79 $123.54 2,190
2020-11-03 $129.15 $129.15 $129.15 $129.15 $122.94 479
2020-11-02 $128.69 $128.69 $128.69 $128.69 $122.50 4,178
2020-10-30 $128.71 $128.71 $128.71 $128.71 $122.53 0
2020-10-29 $128.71 $128.71 $128.71 $128.71 $122.53 146
2020-10-28 $129.81 $129.81 $129.81 $129.81 $123.57 0
2020-10-27 $129.41 $129.99 $129.41 $129.81 $123.57 9,159
2020-10-26 $128.99 $129.17 $128.99 $129.17 $122.96 6,481
2020-10-23 $128.85 $128.85 $128.20 $128.20 $122.04 4,302
2020-10-22 $128.81 $128.81 $128.81 $128.81 $122.62 1,447
2020-10-21 $128.62 $128.71 $128.00 $128.00 $121.85 2,710
2020-10-20 $128.97 $128.97 $128.97 $128.97 $122.77 1,322
2020-10-19 $129.59 $130.15 $128.55 $130.15 $123.89 11,012
2020-10-16 $129.91 $129.91 $129.91 $129.91 $123.66 197
2020-10-15 $129.91 $129.91 $129.91 $129.91 $123.66 2,109
2020-10-14 $128.75 $128.75 $128.75 $128.75 $122.56 272
2020-10-13 $129.44 $129.44 $129.44 $129.44 $123.21 0
2020-10-12 $129.44 $129.44 $129.44 $129.44 $123.21 5,424
2020-10-09 $129.15 $129.15 $129.15 $129.15 $122.94 750
2020-10-08 $129.90 $129.90 $129.90 $129.90 $123.65 239
2020-10-07 $128.65 $128.65 $128.65 $128.65 $122.46 1,011
2020-10-06 $128.46 $128.46 $121.00 $121.00 $115.18 960
2020-10-05 $128.56 $128.56 $128.56 $128.56 $122.38 6
2020-10-02 $128.56 $128.56 $128.56 $128.56 $122.38 0
2020-10-01 $128.56 $128.56 $128.56 $128.56 $122.38 458
2020-09-30 $129.09 $129.09 $129.09 $129.09 $122.89 0
2020-09-29 $129.06 $129.09 $129.06 $129.09 $122.89 3,891
2020-09-28 $128.24 $128.24 $128.24 $128.24 $122.08 77
2020-09-25 $128.24 $128.24 $128.24 $128.24 $122.08 686
2020-09-24 $128.23 $128.64 $128.23 $128.63 $122.45 3,504
2020-09-23 $129.30 $129.30 $129.30 $129.30 $123.09 351
2020-09-22 $130.85 $130.85 $130.85 $130.85 $124.56 0
2020-09-21 $130.25 $130.85 $130.25 $130.85 $124.56 2,091
2020-09-18 $130.90 $130.90 $130.90 $130.90 $124.61 58
2020-09-17 $130.25 $130.90 $130.08 $130.90 $124.61 5,842
2020-09-16 $131.05 $131.05 $130.92 $130.92 $123.79 720
2020-09-15 $131.00 $131.00 $131.00 $131.00 $123.87 968
2020-09-14 $130.00 $130.00 $130.00 $130.00 $122.92 0
2020-09-11 $130.00 $130.00 $130.00 $130.00 $122.92 771
2020-09-10 $129.94 $130.00 $129.84 $130.00 $122.92 3,601
2020-09-09 $131.32 $131.32 $131.32 $131.32 $124.17 125
2020-09-08 $131.32 $131.32 $131.32 $131.32 $124.17 284
2020-09-04 $131.32 $131.32 $131.32 $131.32 $124.17 0
2020-09-03 $131.32 $131.32 $131.32 $131.32 $124.17 466
2020-09-02 $130.04 $130.04 $130.04 $130.04 $122.96 311
2020-09-01 $130.04 $130.04 $130.04 $130.04 $122.96 534
2020-08-31 $130.20 $130.20 $130.20 $130.20 $123.11 5
2020-08-28 $130.20 $130.20 $130.20 $130.20 $123.11 63
2020-08-27 $130.20 $130.20 $130.20 $130.20 $123.11 37
2020-08-26 $129.81 $130.20 $129.81 $130.20 $123.11 2,386
2020-08-25 $130.00 $130.00 $129.83 $129.93 $122.85 775
2020-08-24 $131.20 $131.20 $131.20 $131.20 $124.05 357
2020-08-21 $130.60 $130.60 $130.60 $130.60 $123.49 2,775
2020-08-20 $130.92 $130.92 $130.92 $130.92 $123.79 0
2020-08-19 $130.93 $130.93 $130.92 $130.92 $123.79 2,320
2020-08-18 $130.20 $130.55 $130.20 $130.55 $123.44 8,990
2020-08-17 $130.75 $130.75 $130.75 $130.75 $123.63 382
2020-08-14 $130.31 $130.58 $130.31 $130.58 $123.47 4,999
2020-08-13 $131.60 $131.60 $131.52 $131.52 $124.36 6,956
2020-08-12 $131.99 $131.99 $131.82 $131.89 $124.71 11,591
2020-08-11 $132.44 $133.35 $132.27 $133.35 $126.09 17,754
2020-08-10 $132.80 $134.15 $132.65 $134.15 $126.85 640
2020-08-07 $133.69 $133.71 $133.69 $133.71 $126.43 14,939
2020-08-06 $131.80 $131.80 $131.80 $131.80 $124.63 0
2020-08-05 $131.80 $131.80 $131.80 $131.80 $124.63 208
2020-08-04 $132.50 $132.50 $132.50 $132.50 $125.29 1,911
2020-08-03 $132.46 $132.46 $132.46 $132.46 $125.25 1,816
2020-07-31 $132.30 $133.25 $132.30 $133.25 $126.00 3,825
2020-07-30 $132.40 $132.85 $132.40 $132.85 $125.62 7,946
2020-07-29 $131.92 $131.92 $131.92 $131.92 $124.74 300
2020-07-28 $131.78 $132.07 $131.78 $131.92 $124.74 3,060
2020-07-27 $132.41 $132.48 $132.41 $132.48 $125.27 6,780
2020-07-24 $130.00 $132.47 $130.00 $132.47 $125.26 956
2020-07-23 $131.40 $131.40 $131.40 $131.40 $124.25 12
2020-07-22 $131.40 $131.40 $131.40 $131.40 $124.25 12
2020-07-21 $131.40 $131.40 $131.40 $131.40 $124.25 57
2020-07-20 $131.40 $131.40 $131.40 $131.40 $124.25 0
2020-07-17 $131.50 $131.50 $131.36 $131.40 $124.25 4,567
2020-07-16 $131.17 $131.17 $131.17 $131.17 $124.03 776
2020-07-15 $130.46 $130.53 $130.46 $130.53 $123.43 1,473
2020-07-14 $130.04 $130.37 $130.04 $130.37 $123.28 900
2020-07-13 $130.12 $131.70 $130.12 $131.70 $124.53 4,521
2020-07-10 $129.87 $129.87 $129.87 $129.87 $122.80 90
2020-07-09 $129.87 $129.87 $129.87 $129.87 $122.80 149
2020-07-08 $129.69 $129.69 $129.69 $129.69 $122.63 92
2020-07-07 $129.82 $129.87 $129.69 $129.69 $122.63 2,043
2020-07-06 $129.25 $129.25 $129.25 $129.25 $122.21 3,124
2020-07-02 $130.65 $130.65 $130.65 $130.65 $123.54 6,600
2020-07-01 $128.55 $128.55 $128.55 $128.55 $121.55 91
2020-06-30 $128.55 $128.55 $128.55 $128.55 $121.55 150
2020-06-29 $127.79 $127.79 $127.60 $127.60 $120.65 1,128
2020-06-26 $129.00 $129.00 $129.00 $129.00 $121.98 740
2020-06-25 $127.46 $127.46 $127.46 $127.46 $120.53 0
2020-06-24 $127.18 $127.46 $127.18 $127.46 $120.53 14,050
2020-06-23 $127.98 $128.55 $127.98 $128.55 $121.55 2,063
2020-06-22 $129.00 $129.25 $129.00 $129.25 $122.21 4,302
2020-06-19 $127.95 $127.95 $127.95 $127.95 $120.98 315
2020-06-18 $128.55 $128.55 $128.55 $128.55 $121.55 83
2020-06-17 $127.46 $128.55 $127.46 $128.55 $121.55 1,115
2020-06-16 $128.57 $129.00 $128.57 $128.57 $121.58 1,141
2020-06-15 $126.41 $126.41 $126.34 $126.34 $119.46 1,500
2020-06-12 $126.65 $126.65 $126.65 $126.65 $119.76 3,948
2020-06-11 $126.52 $126.52 $126.52 $126.52 $119.64 4,585
2020-06-10 $128.04 $128.04 $128.04 $128.04 $120.18 62
2020-06-09 $128.04 $128.04 $128.04 $128.04 $120.18 883
2020-06-08 $127.55 $127.75 $127.55 $127.75 $119.92 4,241
2020-06-05 $127.60 $127.60 $127.60 $127.60 $119.77 4
2020-06-04 $127.60 $127.60 $127.60 $127.60 $119.77 0
2020-06-03 $127.60 $127.60 $127.60 $127.60 $119.77 0
2020-06-02 $127.60 $127.60 $127.60 $127.60 $119.77 0
2020-06-01 $127.60 $127.60 $127.60 $127.60 $119.77 280
2020-05-29 $126.09 $127.60 $125.85 $127.60 $119.77 8,011
2020-05-28 $125.75 $125.76 $125.20 $125.20 $117.52 913
2020-05-27 $125.85 $125.85 $125.85 $125.85 $118.13 49
2020-05-26 $125.85 $125.85 $125.85 $125.85 $118.13 792
2020-05-22 $124.77 $124.77 $124.77 $124.77 $117.12 0
2020-05-21 $124.75 $124.77 $124.75 $124.77 $117.12 1,473
2020-05-20 $126.88 $126.88 $126.88 $126.88 $119.10 20,034
2020-05-19 $123.83 $124.85 $123.69 $124.85 $117.19 1,440
2020-05-18 $122.75 $122.75 $122.75 $122.75 $115.22 1,954
2020-05-15 $122.85 $122.85 $122.85 $122.85 $115.31 440
2020-05-14 $122.97 $123.05 $122.97 $123.05 $115.50 949
2020-05-13 $121.88 $121.88 $121.88 $121.88 $114.41 0
2020-05-12 $121.88 $121.88 $121.88 $121.88 $114.41 857
2020-05-11 $121.38 $121.38 $121.22 $121.22 $113.79 6,858
2020-05-08 $121.50 $121.50 $121.50 $121.50 $114.05 388
2020-05-07 $124.87 $124.87 $124.87 $124.87 $117.21 90
2020-05-06 $124.87 $124.87 $124.87 $124.87 $117.21 0
2020-05-05 $124.87 $124.87 $124.87 $124.87 $117.21 0
2020-05-04 $124.87 $124.87 $124.87 $124.87 $117.21 0
2020-05-01 $124.87 $124.87 $124.87 $124.87 $117.21 0
2020-04-30 $124.87 $124.87 $124.87 $124.87 $117.21 784
2020-04-29 $123.88 $123.88 $123.88 $123.88 $116.28 81
2020-04-28 $123.94 $123.94 $123.88 $123.88 $116.28 5,108
2020-04-27 $124.32 $124.32 $124.32 $124.32 $116.70 55
2020-04-24 $124.29 $124.29 $124.29 $124.29 $116.67 168
2020-04-23 $124.23 $124.23 $124.23 $124.23 $116.61 4,032
2020-04-22 $124.32 $124.32 $124.32 $124.32 $116.70 8
2020-04-21 $124.32 $124.32 $124.32 $124.32 $116.70 0
2020-04-20 $124.32 $124.32 $124.32 $124.32 $116.70 1,145
2020-04-17 $125.60 $125.60 $125.60 $125.60 $117.89 801
2020-04-16 $125.91 $125.91 $123.10 $123.10 $115.55 630
2020-04-15 $124.10 $124.10 $124.10 $124.10 $116.49 1,073
2020-04-14 $125.31 $125.31 $125.31 $125.31 $117.62 3,899
2020-04-13 $124.00 $124.00 $124.00 $124.00 $116.39 182
2020-04-09 $126.18 $126.18 $115.25 $124.00 $116.39 1,035
2020-04-08 $119.19 $119.19 $118.95 $118.95 $111.65 2,331
2020-04-07 $119.13 $119.13 $119.13 $119.13 $111.82 2,445
2020-04-06 $116.97 $116.97 $116.97 $116.97 $109.80 1,550
2020-04-03 $116.91 $116.91 $116.91 $116.91 $109.74 0
2020-04-02 $116.91 $116.91 $116.91 $116.91 $109.74 526
2020-04-01 $119.27 $119.27 $119.27 $119.27 $111.95 0
2020-03-31 $118.19 $119.29 $118.19 $119.27 $111.95 42,622
2020-03-30 $117.88 $118.56 $115.95 $118.50 $111.23 9,473
2020-03-27 $115.72 $115.72 $115.72 $115.72 $108.62 215
2020-03-26 $116.24 $116.66 $116.24 $116.48 $109.34 18,090
2020-03-25 $114.57 $114.57 $114.57 $114.57 $107.54 11,379
2020-03-24 $107.94 $107.94 $107.94 $107.94 $101.31 41
2020-03-23 $107.49 $107.94 $107.49 $107.94 $101.31 792
2020-03-20 $105.50 $105.50 $105.50 $105.50 $99.03 452
2020-03-19 $105.50 $105.50 $105.50 $105.50 $99.03 920
2020-03-18 $105.50 $105.50 $105.50 $105.50 $99.03 1,000
2020-03-17 $113.92 $114.00 $112.94 $114.00 $107.01 1,164
2020-03-16 $108.97 $112.64 $108.97 $112.64 $105.73 19,039
2020-03-13 $105.10 $105.10 $105.10 $105.10 $98.65 3,039
2020-03-12 $105.10 $105.10 $105.10 $105.10 $98.65 1,209
2020-03-11 $124.13 $124.13 $124.13 $124.13 $115.43 0
2020-03-10 $125.31 $125.31 $124.13 $124.13 $115.43 4,686
2020-03-09 $124.15 $124.15 $124.15 $124.15 $115.44 1,466
2020-03-06 $127.95 $127.95 $127.95 $127.95 $118.98 500
2020-03-05 $128.45 $129.00 $127.95 $127.95 $118.98 9,508
2020-03-04 $128.91 $128.91 $128.25 $128.25 $119.26 1,739
2020-03-03 $128.23 $129.20 $128.23 $129.20 $120.14 6,487
2020-03-02 $126.94 $126.94 $126.94 $126.94 $118.04 1,378
2020-02-28 $125.87 $126.70 $125.55 $126.70 $117.81 10,794
2020-02-27 $126.50 $126.50 $126.50 $126.50 $117.63 0
2020-02-26 $126.50 $126.50 $126.21 $126.50 $117.63 6,586
2020-02-25 $126.34 $126.34 $126.34 $126.34 $117.48 0
2020-02-24 $126.34 $126.34 $126.34 $126.34 $117.48 0
2020-02-21 $126.34 $126.34 $126.34 $126.34 $117.48 222
2020-02-20 $126.29 $126.34 $126.27 $126.34 $117.48 696
2020-02-19 $126.45 $126.45 $126.45 $126.45 $117.58 1,242
2020-02-18 $126.31 $126.31 $126.31 $126.31 $117.45 1,650
2020-02-14 $125.60 $125.60 $125.60 $125.60 $116.79 0
2020-02-13 $125.60 $125.60 $125.60 $125.60 $116.79 0
2020-02-12 $125.60 $125.60 $125.60 $125.60 $116.79 0
2020-02-11 $125.60 $125.60 $125.60 $125.60 $116.79 0
2020-02-10 $125.95 $125.98 $125.60 $125.60 $116.79 2,867
2020-02-07 $125.74 $125.95 $125.74 $125.95 $117.12 475
2020-02-06 $125.29 $125.29 $125.28 $125.28 $116.50 1,876
2020-02-05 $125.50 $125.50 $125.50 $125.50 $116.70 375
2020-02-04 $119.22 $124.90 $119.22 $124.90 $116.14 918
2020-02-03 $126.00 $126.00 $126.00 $126.00 $117.16 0
2020-01-31 $126.00 $126.00 $126.00 $126.00 $117.16 639
2020-01-30 $125.26 $125.26 $125.26 $125.26 $116.47 1,426
2020-01-29 $125.14 $125.71 $125.14 $125.26 $116.47 101,154
2020-01-28 $124.32 $124.32 $124.32 $124.32 $115.61 17,766
2020-01-27 $124.95 $124.95 $124.95 $124.95 $116.19 6,598
2020-01-24 $124.33 $124.33 $124.33 $124.33 $115.61 0
2020-01-23 $124.32 $124.32 $124.32 $124.32 $115.61 594
2020-01-22 $124.33 $124.33 $124.33 $124.33 $115.61 0
2020-01-21 $124.32 $124.32 $124.32 $124.32 $115.61 2,404
2020-01-17 $122.75 $122.75 $122.75 $122.75 $114.14 488
2020-01-16 $122.75 $122.75 $122.75 $122.75 $114.14 0
2020-01-15 $122.75 $122.75 $122.75 $122.75 $114.14 0
2020-01-14 $122.75 $122.75 $122.75 $122.75 $114.14 0
2020-01-13 $122.75 $122.75 $122.75 $122.75 $114.14 6,297
2020-01-10 $123.37 $123.40 $123.33 $123.33 $114.68 15,755
2020-01-09 $122.85 $122.85 $122.85 $122.85 $114.24 400
2020-01-08 $123.15 $123.15 $123.15 $123.15 $114.51 535
2020-01-07 $122.85 $122.85 $122.85 $122.85 $114.24 557
2020-01-06 $123.15 $123.15 $123.15 $123.15 $114.51 0
2020-01-03 $123.15 $123.15 $123.15 $123.15 $114.51 0
2020-01-02 $123.22 $123.22 $123.15 $123.15 $114.51 3,710
2019-12-31 $122.75 $122.75 $122.75 $122.75 $114.15 0
2019-12-30 $122.75 $122.75 $122.75 $122.75 $114.15 1,550
2019-12-27 $122.00 $122.00 $122.00 $122.00 $113.44 100
2019-12-26 $122.00 $122.00 $122.00 $122.00 $113.44 349
2019-12-24 $122.00 $122.00 $122.00 $122.00 $113.44 2,400
2019-12-23 $122.00 $122.00 $122.00 $122.00 $113.44 0
2019-12-20 $122.00 $122.00 $122.00 $122.00 $113.44 0
2019-12-19 $122.00 $122.00 $122.00 $122.00 $113.44 0
2019-12-18 $122.51 $122.51 $122.00 $122.00 $113.44 3,720
2019-12-17 $122.62 $122.62 $122.62 $122.62 $114.02 4,872
2019-12-16 $122.77 $122.77 $122.75 $122.75 $114.15 7,486
2019-12-13 $123.75 $123.75 $123.75 $123.75 $115.07 0
2019-12-12 $123.75 $123.75 $123.75 $123.75 $115.07 0
2019-12-11 $123.55 $123.75 $123.55 $123.75 $114.12 315
2019-12-10 $123.19 $123.19 $123.19 $123.19 $113.61 1,600
2019-12-09 $123.23 $123.23 $123.23 $123.23 $113.64 144
2019-12-06 $124.35 $124.35 $124.35 $124.35 $114.68 201
2019-12-05 $123.50 $123.50 $123.50 $123.50 $113.89 160
2019-12-04 $124.43 $124.43 $123.15 $123.15 $113.57 968
2019-12-03 $122.57 $122.57 $122.57 $122.57 $113.03 467
2019-12-02 $122.57 $122.57 $122.57 $122.57 $113.03 1,415
2019-11-29 $123.08 $123.08 $123.08 $123.08 $113.51 0
2019-11-27 $123.08 $123.08 $123.08 $123.08 $113.51 813
2019-11-26 $123.43 $123.75 $123.43 $123.75 $114.12 681
2019-11-25 $122.30 $122.30 $122.30 $122.30 $112.79 0
2019-11-22 $122.30 $122.30 $122.30 $122.30 $112.79 1,200
2019-11-21 $121.55 $121.55 $121.55 $121.55 $112.09 0
2019-11-20 $121.55 $121.55 $121.55 $121.55 $112.09 1,044
2019-11-19 $121.55 $121.55 $121.55 $121.55 $112.09 2,800
2019-11-18 $121.55 $121.55 $121.55 $121.55 $112.09 43,447
2019-11-15 $121.55 $121.55 $121.55 $121.55 $112.09 0
2019-11-14 $121.91 $121.91 $121.55 $121.55 $112.09 4,725
2019-11-13 $121.15 $121.15 $121.15 $121.15 $111.73 440
2019-11-12 $120.95 $120.95 $120.95 $120.95 $111.54 35,052
2019-11-11 $122.00 $122.00 $122.00 $122.00 $112.51 0
2019-11-08 $122.40 $122.40 $122.00 $122.00 $112.51 326
2019-11-07 $121.40 $121.40 $121.40 $121.40 $111.96 1,500
2019-11-06 $122.45 $122.45 $122.45 $122.45 $112.92 1,000
2019-11-05 $122.45 $122.45 $122.45 $122.45 $112.92 92
2019-11-04 $122.45 $122.45 $122.45 $122.45 $112.92 9,997
2019-11-01 $122.45 $122.45 $122.45 $122.45 $112.92 0
2019-10-31 $122.45 $122.45 $122.45 $122.45 $112.92 2,644
2019-10-30 $121.46 $121.46 $121.46 $121.46 $112.01 923
2019-10-29 $120.43 $120.43 $120.43 $120.43 $111.06 0
2019-10-28 $120.43 $120.43 $120.43 $120.43 $111.06 300
2019-10-25 $122.30 $122.30 $122.30 $122.30 $112.79 470
2019-10-24 $121.60 $121.60 $121.60 $121.60 $112.14 0
2019-10-23 $121.60 $121.60 $121.60 $121.60 $112.14 1,675
2019-10-22 $122.05 $122.05 $121.60 $121.60 $112.14 527
2019-10-21 $121.80 $121.80 $121.80 $121.80 $112.32 0
2019-10-18 $121.80 $121.80 $121.80 $121.80 $112.32 0
2019-10-17 $121.80 $121.80 $121.80 $121.80 $112.32 0
2019-10-16 $121.80 $121.80 $121.80 $121.80 $112.32 100
2019-10-15 $122.05 $122.05 $121.80 $121.80 $112.32 3,369
2019-10-14 $122.52 $122.52 $122.52 $122.52 $112.99 0
2019-10-11 $122.52 $122.52 $122.52 $122.52 $112.99 697
2019-10-10 $122.52 $122.52 $122.52 $122.52 $112.99 0
2019-10-09 $122.52 $122.52 $122.52 $122.52 $112.99 600
2019-10-08 $122.52 $122.52 $122.52 $122.52 $112.99 9,725
2019-10-07 $123.00 $123.00 $123.00 $123.00 $113.43 806
2019-10-04 $122.60 $122.60 $122.60 $122.60 $113.06 106
2019-10-03 $122.60 $122.60 $122.60 $122.60 $113.06 200
2019-10-02 $122.05 $122.05 $122.05 $122.05 $112.56 0
2019-10-01 $122.05 $122.05 $122.05 $122.05 $112.56 0
2019-09-30 $122.05 $122.05 $122.05 $122.05 $112.56 4,719
2019-09-27 $121.48 $121.48 $121.48 $121.48 $112.03 261
2019-09-26 $120.75 $120.75 $120.75 $120.75 $111.36 0
2019-09-25 $120.75 $120.75 $120.75 $120.75 $111.36 113
2019-09-24 $120.75 $120.75 $120.75 $120.75 $111.36 0
2019-09-23 $120.75 $120.75 $120.75 $120.75 $111.36 0
2019-09-20 $120.75 $120.75 $120.75 $120.75 $111.36 0
2019-09-19 $120.75 $120.75 $120.75 $120.75 $111.36 0
2019-09-18 $120.75 $120.75 $120.75 $120.75 $111.36 0
2019-09-17 $123.20 $123.20 $123.20 $123.20 $113.62 2,850
2019-09-16 $123.20 $123.20 $123.20 $123.20 $113.62 0
2019-09-13 $121.10 $121.10 $121.10 $121.10 $111.67 0
2019-09-12 $120.75 $120.75 $120.75 $120.75 $111.36 1,555
2019-09-11 $123.20 $123.20 $123.20 $123.20 $112.65 1,327
2019-09-10 $122.40 $122.40 $122.40 $122.40 $111.92 793
2019-09-09 $123.20 $123.20 $123.20 $123.20 $112.65 0
2019-09-06 $123.20 $123.20 $123.20 $123.20 $112.65 949
2019-09-05 $123.20 $123.20 $123.20 $123.20 $112.65 3,741
2019-09-04 $123.20 $123.20 $123.20 $123.20 $112.65 780
2019-09-03 $123.20 $123.20 $123.20 $123.20 $112.65 0
2019-08-30 $123.20 $123.20 $123.20 $123.20 $112.65 524
2019-08-29 $123.50 $123.50 $123.50 $123.50 $112.92 0
2019-08-28 $123.50 $123.50 $123.50 $123.50 $112.92 0
2019-08-27 $123.50 $123.50 $123.50 $123.50 $112.92 0
2019-08-26 $123.30 $123.50 $123.30 $123.50 $112.92 544
2019-08-23 $122.82 $122.82 $122.82 $122.82 $112.30 278
2019-08-22 $122.82 $122.82 $122.82 $122.82 $112.30 0
2019-08-21 $122.82 $122.82 $122.82 $122.82 $112.30 120
2019-08-20 $122.82 $122.82 $122.82 $122.82 $112.30 1,691
2019-08-19 $121.15 $121.15 $121.15 $121.15 $110.77 220
2019-08-16 $121.70 $121.70 $121.70 $121.70 $111.28 1,575
2019-08-15 $121.70 $121.70 $121.70 $121.70 $111.28 3,255
2019-08-14 $121.70 $121.70 $121.70 $121.70 $111.28 0
2019-08-13 $121.70 $121.70 $121.70 $121.70 $111.28 0
2019-08-12 $121.70 $121.70 $121.70 $121.70 $111.28 3,235
2019-08-09 $121.44 $121.44 $121.34 $121.34 $110.95 534
2019-08-08 $121.14 $121.14 $121.14 $121.14 $110.77 0
2019-08-07 $121.14 $121.14 $121.14 $121.14 $110.77 2,656
2019-08-06 $120.50 $120.50 $120.50 $120.50 $110.18 817
2019-08-05 $120.76 $120.76 $120.65 $120.65 $110.32 1,382
2019-08-02 $120.76 $121.45 $120.76 $121.45 $111.05 530
2019-08-01 $119.65 $119.65 $119.65 $119.65 $109.40 153
2019-07-31 $119.64 $119.64 $119.64 $119.64 $109.39 1,043
2019-07-30 $119.09 $119.18 $119.09 $119.18 $108.97 17,043
2019-07-29 $118.00 $118.00 $118.00 $118.00 $107.89 150
2019-07-26 $118.25 $118.25 $118.25 $118.25 $108.12 0
2019-07-25 $118.25 $118.25 $118.25 $118.25 $108.12 0
2019-07-24 $118.25 $118.25 $118.25 $118.25 $108.12 0
2019-07-23 $118.25 $118.25 $118.25 $118.25 $108.12 282
2019-07-22 $118.25 $118.25 $118.25 $118.25 $108.12 4,280
2019-07-19 $118.25 $118.25 $118.25 $118.25 $108.12 0
2019-07-18 $117.85 $118.25 $117.85 $118.25 $108.12 1,339
2019-07-17 $118.65 $118.65 $118.65 $118.65 $108.49 4,060
2019-07-16 $118.65 $118.65 $118.65 $118.65 $108.49 123
2019-07-15 $118.25 $118.25 $118.25 $118.25 $108.12 0
2019-07-12 $118.25 $118.25 $118.25 $118.25 $108.12 504
2019-07-11 $118.25 $118.25 $118.25 $118.25 $108.12 294
2019-07-10 $118.25 $118.25 $118.25 $118.25 $108.12 282
2019-07-09 $118.25 $118.25 $118.25 $118.25 $108.12 0
2019-07-08 $118.25 $118.25 $118.25 $118.25 $108.12 171
2019-07-05 $118.72 $118.72 $118.72 $118.72 $108.55 235
2019-07-03 $119.25 $119.25 $119.25 $119.25 $109.04 0
2019-07-02 $119.25 $119.25 $119.25 $119.25 $109.04 1,262
2019-07-01 $119.25 $119.25 $119.25 $119.25 $109.04 2,100
2019-06-28 $119.25 $119.25 $119.25 $119.25 $109.04 0
2019-06-27 $118.20 $119.25 $118.20 $119.25 $109.04 921
2019-06-26 $118.35 $118.35 $118.35 $118.35 $108.21 900
2019-06-25 $118.35 $118.35 $118.35 $118.35 $108.21 1,578
2019-06-24 $118.50 $118.50 $117.85 $118.00 $107.89 1,413
2019-06-21 $118.27 $118.27 $118.27 $118.27 $108.14 2,345
2019-06-20 $118.70 $118.95 $118.70 $118.95 $108.76 2,715
2019-06-19 $115.80 $115.80 $115.80 $115.80 $105.88 2,870
2019-06-18 $115.80 $115.80 $115.80 $115.80 $105.88 1,200
2019-06-17 $115.80 $115.80 $115.80 $115.80 $105.88 1,727
2019-06-14 $116.37 $116.37 $116.37 $116.37 $106.40 0
2019-06-13 $116.37 $116.37 $116.37 $116.37 $106.40 0
2019-06-12 $116.37 $116.37 $116.37 $116.37 $105.43 0
2019-06-11 $116.37 $116.37 $116.37 $116.37 $105.43 0
2019-06-07 $116.37 $116.37 $116.37 $116.37 $105.43 280
2019-06-06 $116.37 $116.37 $116.37 $116.37 $105.43 0
2019-06-05 $116.37 $116.37 $116.37 $116.37 $105.43 223
2019-06-04 $116.37 $116.37 $116.37 $116.37 $105.43 445
2019-06-03 $117.46 $117.46 $117.46 $117.46 $106.42 278
2019-05-31 $116.00 $116.00 $116.00 $116.00 $105.10 0
2019-05-30 $116.00 $116.00 $116.00 $116.00 $105.10 0
2019-05-29 $116.00 $116.00 $116.00 $116.00 $105.10 0
2019-05-28 $116.00 $116.00 $116.00 $116.00 $105.10 327
2019-05-24 $115.79 $115.79 $115.79 $115.79 $104.91 0
2019-05-23 $115.79 $115.79 $115.79 $115.79 $104.91 1,512
2019-05-22 $115.79 $115.79 $115.79 $115.79 $104.91 7,898
2019-05-21 $115.20 $115.20 $115.20 $115.20 $104.37 0
2019-05-20 $115.20 $115.20 $115.20 $115.20 $104.37 695
2019-05-17 $114.80 $114.80 $114.80 $114.80 $104.01 0
2019-05-16 $114.80 $114.80 $114.80 $114.80 $104.01 600
2019-05-15 $114.54 $114.54 $114.54 $114.54 $103.78 4,311
2019-05-14 $114.54 $114.54 $114.54 $114.54 $103.78 299
2019-05-13 $114.54 $114.54 $114.54 $114.54 $103.78 7
2019-05-10 $114.54 $114.54 $114.54 $114.54 $103.78 20,415
2019-05-09 $114.45 $114.45 $114.45 $114.45 $103.69 10,839
2019-05-08 $114.86 $114.86 $114.86 $114.86 $104.07 499
2019-05-07 $114.60 $114.60 $114.60 $114.60 $103.83 5,200
2019-05-06 $114.60 $114.60 $114.60 $114.60 $103.83 0
2019-05-03 $114.60 $114.60 $114.60 $114.60 $103.83 7,418
2019-05-02 $114.60 $114.60 $114.60 $114.60 $103.83 298
2019-05-01 $115.90 $115.90 $113.92 $115.15 $104.33 1,132
2019-04-30 $113.79 $113.79 $113.79 $113.79 $103.09 1,839
2019-04-29 $114.72 $114.72 $114.72 $114.72 $103.94 135
2019-04-26 $115.55 $115.55 $115.55 $115.55 $104.69 489
2019-04-25 $114.85 $114.85 $114.85 $114.85 $104.06 446
2019-04-24 $114.80 $114.85 $114.80 $114.85 $104.06 4,573
2019-04-23 $114.00 $114.00 $114.00 $114.00 $103.29 3,029
2019-04-22 $114.15 $114.15 $114.15 $114.15 $103.42 21
2019-04-18 $114.15 $114.15 $114.15 $114.15 $103.42 0
2019-04-17 $114.15 $114.15 $114.15 $114.15 $103.42 2,950
2019-04-16 $114.70 $114.70 $114.15 $114.15 $103.42 755
2019-04-15 $114.04 $114.04 $114.04 $114.04 $103.32 0
2019-04-12 $114.04 $114.04 $114.04 $114.04 $103.32 1,929
2019-04-11 $114.04 $114.04 $114.04 $114.04 $103.32 500
2019-04-10 $114.04 $114.04 $114.04 $114.04 $103.32 250
2019-04-09 $113.99 $113.99 $113.99 $113.99 $103.28 0
2019-04-08 $114.27 $114.27 $113.99 $113.99 $103.28 2,872
2019-04-05 $113.25 $113.25 $113.25 $113.25 $102.60 0
2019-04-04 $113.25 $113.25 $113.25 $113.25 $102.60 17
2019-04-03 $113.25 $113.25 $113.25 $113.25 $102.60 3,171
2019-04-02 $113.40 $113.40 $113.40 $113.40 $102.74 4,976
2019-04-01 $111.97 $111.97 $111.97 $111.97 $101.45 0
2019-03-29 $111.97 $111.97 $111.97 $111.97 $101.45 0
2019-03-28 $111.97 $111.97 $111.97 $111.97 $101.45 5,000
2019-03-27 $111.97 $111.97 $111.97 $111.97 $101.45 0
2019-03-26 $111.97 $111.97 $111.97 $111.97 $101.45 0
2019-03-25 $111.97 $111.97 $111.97 $111.97 $101.45 1,090
2019-03-22 $111.97 $111.97 $111.97 $111.97 $101.45 0
2019-03-21 $111.97 $111.97 $111.97 $111.97 $101.45 1,236
2019-03-20 $111.97 $111.97 $111.97 $111.97 $101.45 98
2019-03-18 $111.97 $111.97 $111.97 $111.97 $101.45 525
2019-03-15 $112.22 $112.22 $112.22 $112.22 $101.67 92
2019-03-14 $112.22 $112.22 $112.22 $112.22 $101.67 0
2019-03-13 $112.22 $112.22 $112.22 $112.22 $100.71 0
2019-03-12 $112.22 $112.22 $112.22 $112.22 $100.71 0
2019-03-11 $112.22 $112.22 $112.22 $112.22 $100.71 0
2019-03-08 $111.96 $112.22 $111.96 $112.22 $100.71 886
2019-03-07 $110.84 $110.84 $110.84 $110.84 $99.48 333
2019-03-06 $112.56 $112.56 $112.56 $112.56 $101.02 78
2019-03-05 $112.56 $112.56 $112.56 $112.56 $101.02 0
2019-03-04 $112.56 $112.56 $112.56 $112.56 $101.02 939
2019-03-01 $112.56 $112.56 $112.56 $112.56 $101.02 3,520
2019-02-28 $111.71 $111.71 $111.71 $111.71 $100.26 0
2019-02-27 $111.71 $111.71 $111.71 $111.71 $100.26 0
2019-02-26 $111.71 $111.71 $111.71 $111.71 $100.26 100
2019-02-25 $111.71 $111.71 $111.71 $111.71 $100.26 1,072
2019-02-21 $113.10 $113.10 $113.10 $113.10 $101.50 1,118
2019-02-20 $113.10 $113.10 $113.10 $113.10 $101.50 4,057
2019-02-19 $112.01 $112.01 $112.01 $112.01 $100.53 215
2019-02-15 $112.10 $112.10 $111.75 $111.75 $100.29 5,811
2019-02-14 $111.00 $111.00 $111.00 $111.00 $99.62 217
2019-02-13 $111.80 $111.80 $111.80 $111.80 $100.34 0
2019-02-12 $111.80 $111.80 $111.80 $111.80 $100.34 13
2019-02-11 $111.80 $111.80 $111.80 $111.80 $100.34 1,596
2019-02-08 $110.59 $110.59 $110.59 $110.59 $99.25 5,437
2019-02-07 $111.88 $111.88 $110.59 $110.59 $99.25 4,942
2019-02-06 $111.58 $112.12 $111.58 $112.12 $100.62 16,455
2019-02-05 $112.65 $112.65 $112.65 $112.65 $101.10 0
2019-02-04 $112.65 $112.65 $112.65 $112.65 $101.10 0
2019-02-01 $112.65 $112.65 $112.65 $112.65 $101.10 230
2019-01-31 $110.95 $110.95 $110.95 $110.95 $99.57 0
2019-01-30 $110.87 $110.95 $110.80 $110.95 $99.57 2,099
2019-01-29 $110.81 $110.81 $110.48 $110.48 $99.15 7,630
2019-01-28 $111.15 $111.15 $111.15 $111.15 $99.75 0
2019-01-25 $111.15 $111.15 $111.15 $111.15 $99.75 0
2019-01-24 $111.15 $111.15 $111.15 $111.15 $99.75 364
2019-01-23 $110.80 $110.80 $110.80 $110.80 $99.44 2,062
2019-01-18 $108.65 $108.65 $108.65 $108.65 $97.51 0
2019-01-17 $108.65 $108.65 $108.65 $108.65 $97.51 1,239
2019-01-16 $109.00 $109.00 $109.00 $109.00 $97.82 0
2019-01-15 $109.00 $109.00 $109.00 $109.00 $97.82 164
2019-01-14 $109.00 $109.00 $109.00 $109.00 $97.82 8,690
2019-01-11 $109.31 $109.31 $109.31 $109.31 $98.10 7
2019-01-10 $109.07 $109.31 $109.07 $109.31 $98.10 7,041
2019-01-09 $108.40 $108.40 $108.40 $108.40 $97.29 0
2019-01-08 $108.40 $108.40 $108.40 $108.40 $97.29 859
2019-01-07 $108.09 $108.09 $108.09 $108.09 $97.00 0
2019-01-04 $108.09 $108.09 $108.09 $108.09 $97.00 228
2019-01-03 $108.09 $108.09 $108.09 $108.09 $97.00 101
2019-01-02 $107.69 $107.69 $107.69 $107.69 $96.65 16
2018-12-31 $107.69 $107.69 $107.69 $107.69 $96.65 193
2018-12-28 $107.69 $107.69 $107.69 $107.69 $96.65 4,360
2018-12-27 $107.69 $107.69 $107.69 $107.69 $96.65 1,732
2018-12-26 $109.22 $109.22 $109.22 $109.22 $98.02 0
2018-12-24 $109.22 $109.22 $109.22 $109.22 $98.02 0
2018-12-21 $107.95 $109.22 $107.95 $109.22 $98.02 4,198
2018-12-20 $107.25 $107.25 $107.25 $107.25 $96.25 0
2018-12-19 $107.25 $107.25 $107.25 $107.25 $96.25 1,071
2018-12-18 $107.58 $107.58 $107.58 $107.58 $96.55 0
2018-12-17 $107.58 $107.58 $107.58 $107.58 $96.55 84
2018-12-14 $107.58 $107.58 $107.58 $107.58 $96.55 393
2018-12-13 $108.30 $108.30 $108.30 $108.30 $97.20 700
2018-12-12 $107.50 $107.50 $107.50 $107.50 $95.57 0
2018-12-11 $107.50 $107.50 $107.50 $107.50 $95.57 42
2018-12-10 $107.50 $107.50 $107.50 $107.50 $95.57 4,704
2018-12-07 $106.60 $106.60 $106.60 $106.60 $94.77 0
2018-12-06 $108.20 $108.20 $106.60 $106.60 $94.77 236,722
2018-12-04 $106.50 $106.50 $106.50 $106.50 $94.68 2,929
2018-12-03 $107.55 $107.55 $107.55 $107.55 $95.62 500
2018-11-30 $107.55 $107.55 $107.55 $107.55 $95.62 0
2018-11-29 $107.55 $107.55 $107.55 $107.55 $95.62 10,891
2018-11-28 $107.55 $107.55 $107.55 $107.55 $95.62 0
2018-11-27 $107.55 $107.55 $107.55 $107.55 $95.62 0
2018-11-26 $107.55 $107.55 $107.55 $107.55 $95.62 0
2018-11-23 $107.55 $107.55 $107.55 $107.55 $95.62 1,590
2018-11-21 $107.25 $107.25 $107.25 $107.25 $95.35 1,112
2018-11-20 $106.27 $106.27 $106.27 $106.27 $94.48 260
2018-11-19 $107.58 $107.58 $107.58 $107.58 $95.64 0
2018-11-16 $107.58 $107.58 $107.58 $107.58 $95.64 3,100
2018-11-15 $107.58 $107.58 $107.58 $107.58 $95.64 0
2018-11-14 $107.48 $107.58 $107.48 $107.58 $95.64 4,882
2018-11-13 $106.46 $106.46 $106.46 $106.46 $94.65 520
2018-11-12 $106.46 $106.46 $106.46 $106.46 $94.65 0
2018-11-09 $106.46 $106.46 $106.46 $106.46 $94.65 0
2018-11-08 $106.46 $106.46 $106.46 $106.46 $94.65 0
2018-11-07 $106.46 $106.46 $106.46 $106.46 $94.65 0
2018-11-06 $106.46 $106.46 $106.46 $106.46 $94.65 0
2018-11-05 $106.46 $106.46 $106.46 $106.46 $94.65 500
2018-11-02 $107.80 $107.80 $107.80 $107.80 $95.84 0
2018-11-01 $107.80 $107.80 $107.80 $107.80 $95.84 2,284
2018-10-31 $107.80 $107.80 $107.80 $107.80 $95.84 500
2018-10-30 $108.48 $108.48 $108.48 $108.48 $96.44 0
2018-10-29 $108.48 $108.48 $108.48 $108.48 $96.44 3,000
2018-10-26 $108.20 $108.20 $108.20 $108.20 $96.19 1,286
2018-10-25 $108.20 $108.20 $108.20 $108.20 $96.19 100
2018-10-24 $108.09 $108.20 $108.09 $108.20 $96.19 256
2018-10-23 $108.72 $108.72 $108.72 $108.72 $96.66 0
2018-10-22 $108.72 $108.72 $108.72 $108.72 $96.66 0
2018-10-19 $108.72 $108.72 $108.72 $108.72 $96.66 0
2018-10-18 $108.72 $108.72 $108.72 $108.72 $96.66 0
2018-10-17 $108.72 $108.72 $108.72 $108.72 $96.66 0
2018-10-16 $108.72 $108.72 $108.72 $108.72 $96.66 900
2018-10-15 $108.66 $108.66 $108.66 $108.66 $96.60 347
2018-10-12 $108.71 $108.78 $108.71 $108.78 $96.71 1,034
2018-10-11 $108.90 $108.90 $108.90 $108.90 $96.82 0
2018-10-10 $108.20 $108.90 $108.20 $108.90 $96.82 2,454
2018-10-09 $107.35 $107.35 $107.35 $107.35 $95.44 0
2018-10-08 $107.35 $107.35 $107.35 $107.35 $95.44 0
2018-10-05 $107.35 $107.35 $107.35 $107.35 $95.44 0
2018-10-04 $108.71 $108.71 $107.35 $107.35 $95.44 2,588
2018-10-03 $109.11 $109.11 $109.11 $109.11 $97.00 0
2018-10-02 $109.11 $109.11 $109.11 $109.11 $97.00 0
2018-10-01 $109.11 $109.11 $109.11 $109.11 $97.00 816
2018-09-28 $109.11 $109.11 $109.11 $109.11 $97.00 0
2018-09-27 $109.11 $109.11 $109.11 $109.11 $97.00 0
2018-09-26 $109.11 $109.11 $109.11 $109.11 $97.00 0
2018-09-25 $109.11 $109.11 $109.11 $109.11 $97.00 1,900
2018-09-24 $109.86 $109.86 $109.86 $109.86 $97.67 118
2018-09-21 $110.46 $110.46 $109.42 $109.47 $97.32 2,713
2018-09-20 $110.44 $110.44 $110.44 $110.44 $98.19 54
2018-09-19 $110.44 $110.44 $110.44 $110.44 $98.19 1,600
2018-09-18 $109.67 $109.67 $109.67 $109.67 $97.50 2,730
2018-09-17 $110.81 $110.81 $110.81 $110.81 $98.51 0
2018-09-14 $110.75 $110.81 $110.75 $110.81 $98.51 2,826
2018-09-13 $110.77 $110.77 $110.77 $110.77 $98.48 412
2018-09-12 $110.77 $110.77 $110.77 $110.77 $97.59 0
2018-09-11 $110.77 $110.77 $110.77 $110.77 $97.59 1,000
2018-09-10 $110.77 $110.77 $110.77 $110.77 $97.59 0
2018-09-07 $110.77 $110.77 $110.77 $110.77 $97.59 0
2018-09-06 $110.77 $110.77 $110.77 $110.77 $97.59 0
2018-09-05 $110.67 $110.77 $110.67 $110.77 $97.59 248
2018-09-04 $110.93 $110.93 $110.93 $110.93 $97.73 3,160
2018-08-31 $111.20 $111.20 $111.20 $111.20 $97.97 23
2018-08-30 $111.42 $111.42 $111.20 $111.20 $97.97 1,183
2018-08-29 $111.94 $111.94 $111.94 $111.94 $98.62 19,610
2018-08-28 $111.94 $111.94 $111.94 $111.94 $98.62 3,228
2018-08-27 $111.94 $111.94 $111.94 $111.94 $98.62 0
2018-08-24 $111.94 $111.94 $111.94 $111.94 $98.62 0
2018-08-23 $111.94 $111.94 $111.94 $111.94 $98.62 0
2018-08-22 $111.94 $111.94 $111.94 $111.94 $98.62 600
2018-08-21 $111.23 $111.23 $111.23 $111.23 $98.00 0
2018-08-20 $111.23 $111.23 $111.23 $111.23 $98.00 0
2018-08-17 $111.23 $111.23 $111.23 $111.23 $98.00 0
2018-08-16 $111.23 $111.23 $111.23 $111.23 $98.00 200
2018-08-15 $111.03 $111.03 $111.03 $111.03 $97.82 19,770
2018-08-14 $111.42 $111.42 $111.42 $111.42 $98.16 8,843
2018-08-13 $111.42 $111.42 $111.42 $111.42 $98.16 0
2018-08-10 $111.42 $111.42 $111.42 $111.42 $98.16 0
2018-08-09 $111.42 $111.42 $111.42 $111.42 $98.16 0
2018-08-08 $111.42 $111.42 $111.42 $111.42 $98.16 6,344
2018-08-07 $111.07 $111.42 $111.05 $111.42 $98.16 7,115
2018-08-06 $110.55 $110.55 $110.55 $110.55 $97.40 0
2018-08-03 $110.55 $110.55 $110.55 $110.55 $97.40 21
2018-08-02 $110.55 $110.55 $110.55 $110.55 $97.40 2,300
2018-08-01 $111.05 $111.05 $111.05 $111.05 $97.84 75
2018-07-31 $111.05 $111.05 $111.05 $111.05 $97.84 0
2018-07-30 $111.05 $111.05 $111.05 $111.05 $97.84 0
2018-07-27 $111.05 $111.05 $111.05 $111.05 $97.84 314
2018-07-26 $111.11 $111.11 $111.05 $111.05 $97.84 1,998
2018-07-25 $110.56 $110.56 $110.56 $110.56 $97.41 264
2018-07-24 $110.56 $110.56 $110.56 $110.56 $97.41 0
2018-07-23 $110.56 $110.56 $110.56 $110.56 $97.41 0
2018-07-20 $110.56 $110.56 $110.56 $110.56 $97.41 441
2018-07-19 $111.05 $111.05 $111.05 $111.05 $97.84 3,216
2018-07-18 $111.05 $111.05 $111.05 $111.05 $97.84 0
2018-07-17 $111.05 $111.05 $111.05 $111.05 $97.84 6
2018-07-16 $111.05 $111.05 $111.05 $111.05 $97.84 400
2018-07-13 $111.08 $111.08 $111.08 $111.08 $97.86 1,430
2018-07-12 $111.27 $111.27 $111.27 $111.27 $98.03 186
2018-07-11 $110.83 $110.83 $110.83 $110.83 $97.65 18
2018-07-10 $110.83 $110.83 $110.83 $110.83 $97.65 0
2018-07-09 $110.83 $110.83 $110.83 $110.83 $97.65 1,000
2018-07-06 $109.74 $109.74 $109.74 $109.74 $96.68 0
2018-07-05 $109.74 $109.74 $109.74 $109.74 $96.68 10
2018-07-03 $110.04 $110.04 $109.74 $109.74 $96.68 5,400
2018-07-02 $109.41 $109.41 $109.41 $109.41 $96.39 0
2018-06-29 $109.41 $109.41 $109.41 $109.41 $96.39 0
2018-06-28 $109.41 $109.41 $109.41 $109.41 $96.39 605
2018-06-27 $109.02 $109.02 $109.02 $109.02 $96.05 34
2018-06-26 $109.41 $109.41 $109.41 $109.41 $96.39 0
2018-06-25 $109.02 $109.02 $109.02 $109.02 $96.05 0
2018-06-22 $109.02 $109.02 $109.02 $109.02 $96.05 0
2018-06-21 $109.02 $109.02 $109.02 $109.02 $96.05 305
2018-06-20 $109.02 $109.02 $109.02 $109.02 $96.05 0
2018-06-19 $109.02 $109.02 $109.02 $109.02 $96.05 0
2018-06-18 $109.02 $109.02 $109.02 $109.02 $96.05 80
2018-06-15 $109.02 $109.02 $109.02 $109.02 $96.05 453
2018-06-14 $110.46 $110.46 $110.46 $110.46 $97.32 0
2018-06-13 $110.46 $110.46 $110.46 $110.46 $96.44 98
2018-06-12 $110.46 $110.46 $110.46 $110.46 $96.44 0
2018-06-11 $110.46 $110.46 $110.46 $110.46 $96.44 4,769
2018-06-08 $110.32 $110.32 $110.32 $110.32 $96.32 5,121
2018-06-07 $110.32 $110.32 $110.32 $110.32 $96.32 100
2018-06-06 $111.05 $111.05 $111.05 $111.05 $96.95 0
2018-06-05 $111.05 $111.05 $111.05 $111.05 $96.95 0
2018-06-04 $111.05 $111.05 $111.05 $111.05 $96.95 40
2018-06-01 $111.05 $111.05 $111.05 $111.05 $96.95 111
2018-05-31 $111.21 $111.21 $111.05 $111.05 $96.95 3,494
2018-05-30 $110.02 $110.02 $110.02 $110.02 $96.05 0
2018-05-29 $111.61 $111.61 $110.02 $110.02 $96.05 913
2018-05-25 $110.56 $110.56 $110.56 $110.56 $96.53 0
2018-05-24 $110.56 $110.56 $110.56 $110.56 $96.53 4,125
2018-05-23 $110.05 $110.05 $110.05 $110.05 $96.08 1,710
2018-05-22 $110.33 $110.33 $110.33 $110.33 $96.32 0
2018-05-21 $110.33 $110.33 $110.33 $110.33 $96.32 500
2018-05-18 $110.76 $110.76 $110.76 $110.76 $96.70 0
2018-05-17 $110.76 $110.76 $110.76 $110.76 $96.70 0
2018-05-16 $110.76 $110.76 $110.76 $110.76 $96.70 0
2018-05-15 $110.76 $110.76 $110.76 $110.76 $96.70 1,179
2018-05-14 $110.76 $110.76 $110.76 $110.76 $96.70 400
2018-05-11 $111.09 $111.09 $111.09 $111.09 $96.99 0
2018-05-10 $111.09 $111.09 $111.09 $111.09 $96.99 0
2018-05-09 $111.09 $111.09 $111.09 $111.09 $96.99 400
2018-05-08 $111.08 $111.08 $111.08 $111.08 $96.98 0
2018-05-07 $111.08 $111.08 $111.08 $111.08 $96.98 200
2018-05-04 $113.03 $113.03 $113.03 $113.03 $98.68 0
2018-05-03 $113.03 $113.03 $113.03 $113.03 $98.68 0
2018-05-02 $113.03 $113.03 $113.03 $113.03 $98.68 0
2018-05-01 $113.03 $113.03 $113.03 $113.03 $98.68 0
2018-04-30 $113.03 $113.03 $113.03 $113.03 $98.68 0
2018-04-27 $113.03 $113.03 $113.03 $113.03 $98.68 1,950
2018-04-26 $113.03 $113.03 $113.03 $113.03 $98.68 31,661
2018-04-25 $113.03 $113.03 $113.03 $113.03 $98.68 0
2018-04-24 $113.03 $113.03 $113.03 $113.03 $98.68 132
2018-04-23 $113.03 $113.03 $113.03 $113.03 $98.68 0
2018-04-20 $113.03 $113.03 $113.03 $113.03 $98.68 0
2018-04-19 $113.03 $113.03 $113.03 $113.03 $98.68 0
2018-04-18 $113.03 $113.03 $113.03 $113.03 $98.68 0
2018-04-17 $112.53 $113.03 $112.53 $113.03 $98.68 1,690
2018-04-16 $112.60 $112.60 $112.60 $112.60 $98.31 0
2018-04-13 $112.60 $112.60 $112.60 $112.60 $98.31 3,600
2018-04-12 $112.81 $112.81 $112.81 $112.81 $98.49 1,951
2018-04-11 $112.45 $112.45 $112.45 $112.45 $98.17 1,500
2018-04-10 $112.45 $112.45 $112.45 $112.45 $98.17 0
2018-04-09 $112.45 $112.45 $112.45 $112.45 $98.17 12,100
2018-04-06 $109.80 $109.80 $109.80 $109.80 $95.86 0
2018-04-05 $109.80 $109.80 $109.80 $109.80 $95.86 0
2018-04-04 $109.80 $109.80 $109.80 $109.80 $95.86 0
2018-04-03 $109.80 $109.80 $109.80 $109.80 $95.86 0
2018-04-02 $109.80 $109.80 $109.80 $109.80 $95.86 0
2018-03-29 $109.80 $109.80 $109.80 $109.80 $95.86 0
2018-03-28 $109.80 $109.80 $109.80 $109.80 $95.86 0
2018-03-27 $111.00 $111.00 $111.00 $111.00 $96.91 235
2018-03-26 $111.00 $111.00 $111.00 $111.00 $96.91 1,222
2018-03-23 $110.83 $110.83 $110.83 $110.83 $96.76 840
2018-03-22 $111.00 $111.00 $111.00 $111.00 $96.91 0
2018-03-21 $111.00 $111.00 $111.00 $111.00 $96.91 0
2018-03-20 $111.00 $111.00 $111.00 $111.00 $96.91 1,800
2018-03-19 $111.36 $111.36 $111.36 $111.36 $97.22 0
2018-03-16 $111.36 $111.76 $111.36 $111.36 $97.22 768
2018-03-15 $112.08 $112.08 $112.08 $112.08 $97.85 0
2018-03-14 $112.08 $112.08 $112.08 $112.08 $97.03 0
2018-03-13 $112.08 $112.08 $112.08 $112.08 $97.03 89
2018-03-12 $112.08 $112.08 $112.08 $112.08 $97.03 300
2018-03-09 $112.75 $112.75 $112.75 $112.75 $97.61 0
2018-03-08 $112.38 $112.38 $112.38 $112.38 $97.29 11,170
2018-03-07 $112.75 $112.75 $112.75 $112.75 $97.61 0
2018-03-06 $112.75 $112.75 $112.75 $112.75 $97.61 0
2018-03-05 $112.75 $112.75 $112.75 $112.75 $97.61 4,400
2018-03-02 $112.04 $112.04 $112.04 $112.04 $97.00 475
2018-03-01 $112.61 $112.61 $112.61 $112.61 $97.49 0
2018-02-28 $112.61 $112.61 $112.61 $112.61 $97.49 1,600
2018-02-27 $112.98 $112.98 $112.98 $112.98 $97.81 0
2018-02-26 $112.98 $112.98 $112.98 $112.98 $97.81 0
2018-02-23 $112.98 $112.98 $112.98 $112.98 $97.81 271
2018-02-22 $112.46 $113.30 $112.19 $113.30 $98.09 895
2018-02-21 $112.42 $112.42 $112.42 $112.42 $97.33 1,200
2018-02-20 $113.94 $113.94 $113.94 $113.94 $98.64 0
2018-02-16 $113.94 $113.94 $113.94 $113.94 $98.64 633
2018-02-15 $112.67 $113.94 $112.67 $113.94 $98.64 8,438
2018-02-14 $113.71 $113.71 $113.71 $113.71 $98.45 620
2018-02-13 $113.45 $113.45 $113.45 $113.45 $98.22 0
2018-02-12 $113.45 $113.45 $113.45 $113.45 $98.22 2,800
2018-02-09 $113.73 $113.73 $113.73 $113.73 $98.46 16
2018-02-08 $113.73 $113.73 $113.73 $113.73 $98.46 0
2018-02-07 $113.73 $113.73 $113.73 $113.73 $98.46 331
2018-02-06 $113.73 $113.73 $113.73 $113.73 $98.46 300
2018-02-05 $114.00 $114.00 $114.00 $114.00 $98.70 164
2018-02-02 $114.50 $114.85 $114.50 $114.85 $99.43 669
2018-02-01 $115.23 $115.23 $115.23 $115.23 $99.76 1,270
2018-01-31 $115.17 $115.17 $115.17 $115.17 $99.71 830
2018-01-30 $115.17 $115.17 $115.17 $115.17 $99.71 3,700
2018-01-29 $115.55 $115.55 $115.55 $115.55 $100.04 1,037
2018-01-26 $115.55 $115.55 $115.55 $115.55 $100.04 0
2018-01-25 $115.30 $115.56 $115.30 $115.55 $100.04 120,516
2018-01-24 $115.40 $115.40 $115.40 $115.40 $99.91 1,275
2018-01-23 $115.35 $115.45 $115.01 $115.09 $99.64 5,327
2018-01-22 $115.34 $115.34 $115.34 $115.34 $99.86 4,725
2018-01-19 $115.40 $115.40 $115.40 $115.40 $99.91 3,473
2018-01-18 $115.63 $115.63 $115.63 $115.63 $100.11 915
2018-01-17 $115.99 $115.99 $115.99 $115.99 $100.42 0
2018-01-16 $115.99 $115.99 $115.99 $115.99 $100.42 12,576
2018-01-12 $115.88 $115.88 $115.88 $115.88 $100.32 45
2018-01-11 $115.88 $115.88 $115.88 $115.88 $100.32 0
2018-01-10 $115.88 $115.88 $115.88 $115.88 $100.32 0
2018-01-09 $115.88 $115.88 $115.88 $115.88 $100.32 336
2018-01-08 $115.88 $115.88 $115.88 $115.88 $100.32 200
2018-01-05 $116.45 $116.45 $116.45 $116.45 $100.82 3,240
2018-01-04 $116.35 $116.35 $115.96 $115.96 $100.40 3,440
2018-01-03 $116.25 $116.25 $116.25 $116.25 $100.64 62
2018-01-02 $116.25 $116.25 $116.25 $116.25 $100.64 0
2017-12-29 $116.25 $116.25 $116.25 $116.25 $100.64 0
2017-12-28 $116.25 $116.25 $116.25 $116.25 $100.64 683
2017-12-27 $116.25 $116.25 $116.25 $116.25 $100.64 3,582
2017-12-26 $116.40 $116.40 $116.40 $116.40 $100.77 0
2017-12-22 $116.40 $116.40 $116.40 $116.40 $100.77 1,990
2017-12-21 $115.25 $115.25 $115.25 $115.25 $99.78 450
2017-12-20 $115.25 $115.25 $115.25 $115.25 $99.78 430
2017-12-19 $116.69 $116.69 $116.69 $116.69 $101.02 8
2017-12-18 $116.69 $116.69 $116.69 $116.69 $101.02 0
2017-12-15 $116.69 $116.69 $116.69 $116.69 $101.02 0
2017-12-14 $116.69 $116.69 $116.69 $116.69 $101.02 2,055
2017-12-13 $116.80 $116.80 $116.80 $116.80 $100.30 34
2017-12-12 $116.80 $116.80 $116.80 $116.80 $100.30 11,809
2017-12-11 $117.99 $117.99 $116.89 $116.89 $100.38 1,475
2017-12-08 $116.08 $116.08 $116.08 $116.08 $99.68 570
2017-12-07 $118.34 $118.34 $118.34 $118.34 $101.62 0
2017-12-06 $118.34 $118.34 $118.34 $118.34 $101.62 393
2017-12-05 $116.69 $116.69 $116.69 $116.69 $100.21 0
2017-12-04 $116.69 $116.69 $116.69 $116.69 $100.21 0
2017-12-01 $116.69 $116.69 $116.69 $116.69 $100.21 268
2017-11-30 $116.30 $116.30 $116.30 $116.30 $99.87 1,980
2017-11-29 $116.31 $116.31 $116.31 $116.31 $99.88 4,900
2017-11-28 $116.55 $116.55 $116.55 $116.55 $100.09 0
2017-11-27 $116.55 $116.55 $116.55 $116.55 $100.09 0
2017-11-24 $116.55 $116.55 $116.55 $116.55 $100.09 0
2017-11-22 $116.55 $116.55 $116.55 $116.55 $100.09 0
2017-11-21 $116.55 $116.55 $116.55 $116.55 $100.09 0
2017-11-20 $116.55 $116.55 $116.55 $116.55 $100.09 2,180
2017-11-17 $116.90 $116.90 $116.90 $116.90 $100.39 47
2017-11-15 $116.90 $116.90 $116.90 $116.90 $100.39 0
2017-11-14 $116.90 $116.90 $116.90 $116.90 $100.39 0
2017-11-13 $116.90 $116.90 $116.90 $116.90 $100.39 0
2017-11-10 $116.90 $116.90 $116.90 $116.90 $100.39 0
2017-11-09 $116.90 $116.90 $116.90 $116.90 $100.39 0
2017-11-08 $116.90 $116.90 $116.90 $116.90 $100.39 0
2017-11-07 $116.90 $116.90 $116.90 $116.90 $100.39 0
2017-11-06 $116.84 $116.90 $116.84 $116.90 $100.39 1,710
2017-11-03 $117.00 $117.00 $117.00 $117.00 $100.47 1,727
2017-11-02 $117.64 $117.64 $117.64 $117.64 $101.02 1,000
2017-11-01 $116.68 $116.68 $116.68 $116.68 $100.20 9,991
2017-10-31 $116.24 $116.24 $116.24 $116.24 $99.82 1,500
2017-10-30 $116.24 $116.24 $116.24 $116.24 $99.82 0
2017-10-27 $116.24 $116.24 $116.24 $116.24 $99.82 7,218
2017-10-26 $116.30 $116.30 $115.95 $115.95 $99.57 47,155
2017-10-25 $116.59 $116.59 $116.59 $116.59 $100.12 80
2017-10-24 $116.59 $116.59 $116.59 $116.59 $100.12 0
2017-10-23 $116.59 $116.59 $116.59 $116.59 $100.12 86
2017-10-20 $116.59 $116.59 $116.59 $116.59 $100.12 0
2017-10-19 $116.59 $116.59 $116.59 $116.59 $100.12 0
2017-10-18 $117.53 $117.53 $116.59 $116.59 $100.12 4,204
2017-10-17 $116.70 $116.70 $116.70 $116.70 $100.22 0
2017-10-16 $116.70 $116.70 $116.70 $116.70 $100.22 0
2017-10-13 $116.70 $116.70 $116.70 $116.70 $100.22 0
2017-10-12 $116.70 $116.70 $116.70 $116.70 $100.22 6,254
2017-10-11 $117.24 $117.24 $117.24 $117.24 $100.68 130
2017-10-10 $117.24 $117.24 $117.24 $117.24 $100.68 0
2017-10-09 $117.24 $117.24 $117.24 $117.24 $100.68 0
2017-10-06 $117.24 $117.24 $117.24 $117.24 $100.68 125
2017-10-05 $116.40 $116.40 $116.40 $116.40 $99.96 601
2017-10-04 $116.61 $116.61 $116.61 $116.61 $100.14 478
2017-10-03 $116.23 $116.23 $116.23 $116.23 $99.82 26
2017-10-02 $116.23 $116.23 $116.23 $116.23 $99.82 896
2017-09-29 $117.00 $117.00 $117.00 $117.00 $100.47 0
2017-09-28 $117.00 $117.00 $117.00 $117.00 $100.47 19
2017-09-27 $117.00 $117.00 $117.00 $117.00 $100.47 0
2017-09-26 $117.00 $117.00 $117.00 $117.00 $100.47 0
2017-09-25 $117.00 $117.00 $117.00 $117.00 $100.47 618
2017-09-22 $116.20 $116.20 $116.20 $116.20 $99.79 855
2017-09-21 $116.95 $116.95 $116.95 $116.95 $100.43 621
2017-09-20 $116.20 $116.95 $116.20 $116.95 $100.43 4,458
2017-09-19 $114.50 $114.50 $114.50 $114.50 $98.33 0
2017-09-18 $115.75 $115.75 $114.50 $114.50 $98.33 2,670
2017-09-15 $115.75 $115.75 $115.75 $115.75 $99.40 1,440
2017-09-14 $117.74 $117.74 $117.74 $117.74 $101.11 856
2017-09-13 $117.74 $117.74 $117.74 $117.74 $101.11 370
2017-09-12 $116.63 $116.63 $116.63 $116.63 $100.16 0
2017-09-11 $116.63 $116.63 $116.63 $116.63 $100.16 0
2017-09-08 $116.63 $116.63 $116.63 $116.63 $100.16 0
2017-09-07 $116.63 $116.63 $116.63 $116.63 $100.16 0
2017-09-06 $116.63 $116.63 $116.63 $116.63 $100.16 688
2017-09-05 $118.41 $118.41 $118.41 $118.41 $101.68 584
2017-09-01 $116.75 $116.75 $116.75 $116.75 $100.26 50
2017-08-31 $116.75 $116.75 $116.75 $116.75 $100.26 0
2017-08-30 $116.75 $116.75 $116.75 $116.75 $100.26 378
2017-08-29 $117.28 $117.28 $116.75 $116.75 $100.26 506
2017-08-28 $116.91 $116.91 $116.91 $116.91 $100.39 0
2017-08-25 $116.91 $116.91 $116.91 $116.91 $100.39 1,553
2017-08-24 $115.54 $115.54 $115.54 $115.54 $99.22 68
2017-08-23 $115.54 $115.54 $115.54 $115.54 $99.22 31
2017-08-22 $115.54 $115.54 $115.54 $115.54 $99.22 100
2017-08-21 $115.89 $115.89 $115.89 $115.89 $99.52 0
2017-08-18 $115.89 $115.89 $115.89 $115.89 $99.52 260
2017-08-17 $115.89 $115.89 $115.89 $115.89 $99.52 0
2017-08-16 $114.93 $115.89 $114.93 $115.89 $99.52 1,781
2017-08-15 $114.93 $114.93 $114.93 $114.93 $98.70 11,545
2017-08-14 $116.08 $116.08 $115.24 $115.24 $98.96 423
2017-08-11 $116.12 $116.12 $116.12 $116.12 $99.72 0
2017-08-10 $116.12 $116.12 $116.12 $116.12 $99.72 357
2017-08-09 $116.25 $116.25 $116.25 $116.25 $99.83 0
2017-08-08 $116.25 $116.25 $116.25 $116.25 $99.83 106,480
2017-08-07 $116.25 $116.25 $116.25 $116.25 $99.83 80
2017-08-04 $116.25 $116.25 $116.25 $116.25 $99.83 36
2017-08-03 $116.25 $116.25 $116.25 $116.25 $99.83 31
2017-08-02 $116.25 $116.25 $116.25 $116.25 $99.83 60,400
2017-08-01 $116.25 $116.25 $116.25 $116.25 $99.83 1,636
2017-07-31 $116.00 $116.26 $116.00 $116.25 $99.83 9,187
2017-07-28 $115.32 $116.15 $115.32 $116.15 $99.74 3,804
2017-07-27 $117.20 $117.20 $117.20 $117.20 $100.65 800
2017-07-26 $117.20 $117.20 $117.20 $117.20 $100.65 79,493
2017-07-25 $115.78 $115.78 $115.78 $115.78 $99.43 0
2017-07-24 $118.15 $118.15 $115.78 $115.78 $99.43 1,197
2017-07-21 $116.78 $118.11 $116.77 $118.11 $101.43 24,998
2017-07-20 $115.04 $115.04 $115.04 $115.04 $98.79 900
2017-07-19 $115.04 $115.04 $115.04 $115.04 $98.79 775
2017-07-18 $116.00 $116.00 $116.00 $116.00 $99.61 450
2017-07-17 $115.67 $115.67 $115.67 $115.67 $99.33 363
2017-07-14 $115.67 $115.67 $115.67 $115.67 $99.33 129
2017-07-12 $113.75 $113.75 $113.75 $113.75 $97.68 76
2017-07-11 $113.75 $114.46 $113.75 $113.75 $97.68 1,133
2017-07-10 $113.70 $113.70 $113.70 $113.70 $97.64 301
2017-07-07 $115.30 $115.30 $115.30 $115.30 $99.01 0
2017-07-06 $115.30 $115.30 $115.30 $115.30 $99.01 2,713
2017-07-05 $115.58 $115.58 $115.25 $115.30 $99.01 17,727
2017-07-03 $116.65 $116.65 $116.65 $116.65 $100.17 827
2017-06-30 $116.00 $116.00 $116.00 $116.00 $99.61 0
2017-06-29 $116.00 $116.00 $116.00 $116.00 $99.61 0
2017-06-28 $116.87 $116.87 $115.97 $116.00 $99.61 5,700
2017-06-27 $117.00 $117.00 $117.00 $117.00 $100.47 700
2017-06-26 $115.95 $115.95 $115.95 $115.95 $99.57 0
2017-06-23 $115.95 $115.95 $115.95 $115.95 $99.57 0
2017-06-22 $115.95 $115.95 $115.95 $115.95 $99.57 0
2017-06-20 $115.95 $115.95 $115.95 $115.95 $99.57 1,700
2017-06-12 $116.00 $116.00 $116.00 $116.00 $99.61 0
2017-06-09 $116.00 $116.00 $116.00 $116.00 $99.61 0
2017-06-08 $116.00 $116.00 $116.00 $116.00 $99.61 0
2017-06-07 $116.00 $116.00 $116.00 $116.00 $99.61 7,767
2017-06-06 $116.45 $116.45 $116.45 $116.45 $100.00 1,388
2017-06-05 $117.15 $117.15 $117.15 $117.15 $100.60 0
2017-06-02 $117.15 $117.15 $117.15 $117.15 $100.60 184
2017-06-01 $117.15 $117.15 $117.15 $117.15 $100.60 4,817
2017-05-31 $114.49 $114.49 $114.49 $114.49 $98.32 0
2017-05-30 $115.67 $115.67 $114.49 $114.49 $98.32 1,236
2017-05-26 $115.75 $115.75 $115.75 $115.75 $99.40 50
2017-05-25 $115.75 $115.75 $115.75 $115.75 $99.40 1,816
2017-05-24 $115.75 $115.75 $115.75 $115.75 $99.40 1,348
2017-05-23 $115.88 $116.00 $115.88 $116.00 $99.61 2,658
2017-05-22 $115.70 $115.70 $115.70 $115.70 $99.36 0
2017-05-19 $115.70 $115.70 $115.70 $115.70 $99.36 372
2017-05-18 $115.61 $115.61 $115.61 $115.61 $99.28 1,448
2017-05-17 $115.20 $115.20 $115.20 $115.20 $98.93 340
2017-05-16 $115.20 $115.20 $115.20 $115.20 $98.93 1,613
2017-05-15 $115.40 $115.40 $115.40 $115.40 $99.10 0
2017-05-12 $115.40 $115.40 $115.40 $115.40 $99.10 0
2017-05-11 $115.40 $115.40 $115.40 $115.40 $99.10 0
2017-05-10 $115.40 $115.40 $115.40 $115.40 $99.10 435
2017-05-09 $115.40 $115.40 $115.40 $115.40 $99.10 0
2017-05-08 $115.40 $115.40 $115.40 $115.40 $99.10 0
2017-05-05 $114.25 $115.40 $114.25 $115.40 $99.10 1,989
2017-05-04 $112.65 $112.65 $112.65 $112.65 $96.74 541
2017-05-03 $115.60 $115.60 $115.60 $115.60 $99.27 0
2017-05-02 $114.23 $115.60 $114.23 $115.60 $99.27 31,237
2017-05-01 $116.75 $116.75 $114.50 $114.50 $98.33 430
2017-04-28 $114.95 $114.95 $114.95 $114.95 $98.71 0
2017-04-27 $114.95 $114.95 $114.95 $114.95 $98.71 18,890
2017-04-26 $114.95 $114.95 $114.95 $114.95 $98.71 0
2017-04-25 $114.95 $114.95 $114.95 $114.95 $98.71 34,448
2017-04-24 $114.95 $114.95 $112.85 $114.95 $98.71 169,727
2017-04-21 $113.20 $113.20 $113.20 $113.20 $97.21 0
2017-04-20 $113.20 $113.20 $113.20 $113.20 $97.21 0
2017-04-19 $113.20 $113.20 $113.20 $113.20 $97.21 1,838
2017-04-18 $114.72 $114.72 $114.72 $114.72 $98.51 0
2017-04-17 $114.72 $114.72 $114.72 $114.72 $98.51 0
2017-04-13 $114.72 $114.72 $114.72 $114.72 $98.51 1,227
2017-04-12 $113.25 $113.25 $113.25 $113.25 $97.25 0
2017-04-11 $113.25 $113.25 $113.25 $113.25 $97.25 857
2017-04-10 $113.25 $113.25 $113.25 $113.25 $97.25 2,219
2017-04-07 $113.45 $113.45 $113.45 $113.45 $97.42 1,030
2017-04-06 $113.45 $113.45 $113.45 $113.45 $97.42 590
2017-04-05 $113.45 $113.45 $113.45 $113.45 $97.42 358
2017-04-04 $113.20 $113.20 $113.20 $113.20 $97.21 0
2017-04-03 $113.20 $113.20 $113.20 $113.20 $97.21 0
2017-03-31 $113.20 $113.20 $113.20 $113.20 $97.21 0
2017-03-30 $113.20 $113.20 $113.20 $113.20 $97.21 0
2017-03-29 $113.20 $113.20 $113.20 $113.20 $97.21 500
2017-03-28 $111.75 $111.75 $111.75 $111.75 $95.96 1,400
2017-03-27 $112.75 $112.75 $112.75 $112.75 $96.82 16,900
2017-03-24 $112.75 $112.75 $112.75 $112.75 $96.82 7,700
2017-03-23 $112.75 $112.75 $112.75 $112.75 $96.82 147,300
2017-03-22 $112.75 $112.75 $112.75 $112.75 $96.82 200
2017-03-21 $113.98 $113.98 $113.98 $113.98 $97.88 2,700
2017-03-20 $111.00 $111.00 $111.00 $111.00 $95.32 0
2017-03-17 $111.00 $111.00 $111.00 $111.00 $95.32 0
2017-03-16 $111.00 $111.00 $111.00 $111.00 $95.32 0
2017-03-15 $111.00 $111.00 $111.00 $111.00 $94.53 0
2017-03-14 $111.00 $111.00 $111.00 $111.00 $94.53 0
2017-03-13 $111.00 $111.00 $111.00 $111.00 $94.53 9,400
2017-03-10 $111.00 $111.00 $111.00 $111.00 $94.53 0
2017-03-09 $111.00 $111.00 $111.00 $111.00 $94.53 0
2017-03-08 $111.00 $111.00 $111.00 $111.00 $94.53 4,000
2017-03-07 $111.65 $111.65 $111.65 $111.65 $95.08 100
2017-03-06 $114.75 $114.75 $114.75 $114.75 $97.72 11,300
2017-03-03 $114.75 $114.75 $114.75 $114.75 $97.72 0
2017-03-02 $114.75 $114.75 $114.75 $114.75 $97.72 1,300
2017-03-01 $114.75 $114.75 $114.75 $114.75 $97.72 0
2017-02-28 $114.75 $114.75 $114.75 $114.75 $97.72 3,000
2017-02-27 $113.00 $113.00 $113.00 $113.00 $96.23 0
2017-02-24 $114.65 $114.65 $113.00 $113.00 $96.23 1,100
2017-02-23 $113.80 $113.80 $113.80 $113.80 $96.91 6,200
2017-02-22 $112.05 $112.05 $112.05 $112.05 $95.42 0
2017-02-21 $112.05 $112.05 $112.05 $112.05 $95.42 1,800
2017-02-17 $112.10 $112.10 $112.05 $112.05 $95.42 2,000
2017-02-16 $111.85 $111.85 $111.85 $111.85 $95.25 300
2017-02-15 $115.25 $115.25 $115.25 $115.25 $98.15 0
2017-02-14 $115.25 $115.25 $115.25 $115.25 $98.15 0
2017-02-13 $115.25 $115.25 $115.25 $115.25 $98.15 280,300
2017-02-10 $113.20 $113.20 $113.20 $113.20 $96.40 300
2017-02-09 $115.25 $115.25 $115.25 $115.25 $98.15 0
2017-02-08 $115.20 $115.25 $115.20 $115.25 $98.15 2,700
2017-02-07 $111.90 $111.90 $111.90 $111.90 $95.30 2,300
2017-02-06 $113.40 $113.40 $112.50 $112.50 $95.81 12,000
2017-02-03 $111.35 $111.35 $111.35 $111.35 $94.83 0
2017-02-02 $111.35 $111.35 $111.35 $111.35 $94.83 0
2017-02-01 $111.35 $111.35 $111.35 $111.35 $94.83 0
2017-01-31 $111.35 $111.35 $111.35 $111.35 $94.83 85
2017-01-27 $113.08 $113.08 $111.35 $111.35 $94.83 625
2017-01-26 $113.90 $113.90 $112.00 $112.00 $95.38 1,001
2017-01-24 $112.75 $112.75 $112.75 $112.75 $96.02 185
2017-01-23 $112.84 $112.84 $112.84 $112.84 $96.09 2,477
2017-01-19 $112.84 $113.06 $112.84 $112.84 $96.09 318
2017-01-18 $113.75 $113.75 $113.75 $113.75 $96.87 490
2017-01-17 $112.40 $112.40 $112.40 $112.40 $95.72 390
2017-01-12 $112.50 $113.92 $112.50 $113.92 $97.01 886
2017-01-11 $114.55 $114.55 $114.55 $114.55 $97.55 7,889
2017-01-09 $114.55 $114.55 $114.55 $114.55 $97.55 1,772
2017-01-06 $114.55 $114.55 $114.55 $114.55 $97.55 31
2017-01-05 $114.55 $114.55 $114.55 $114.55 $97.55 60
2017-01-04 $114.55 $114.55 $114.55 $114.55 $97.55 311
2016-12-29 $110.45 $110.45 $110.45 $110.45 $94.06 3,550
2016-12-28 $110.45 $110.45 $110.45 $110.45 $94.06 10,637
2016-12-23 $110.45 $110.45 $110.45 $110.45 $94.06 150
2016-12-22 $110.15 $110.15 $110.15 $110.15 $93.81 100
2016-12-21 $109.45 $109.45 $109.45 $109.45 $93.21 585
2016-12-20 $109.45 $109.45 $109.45 $109.45 $93.21 7,100
2016-12-15 $109.45 $109.45 $109.45 $109.45 $93.21 306
2016-12-14 $113.17 $113.17 $113.17 $113.17 $96.37 17,466
2016-12-13 $113.95 $113.95 $111.05 $111.05 $94.57 2,638
2016-12-12 $110.80 $110.80 $110.80 $110.80 $94.36 1,341
2016-12-09 $111.35 $111.35 $111.35 $111.35 $94.83 1,300
2016-12-06 $112.82 $112.82 $111.50 $111.50 $94.95 1,011
2016-12-05 $112.43 $112.43 $112.43 $112.43 $95.75 534
2016-12-02 $113.26 $113.26 $112.43 $112.43 $95.75 500
2016-12-01 $110.90 $113.06 $110.70 $110.70 $94.27 1,928
2016-10-28 $116.30 $116.65 $115.00 $115.00 $97.94 4,370
2016-10-27 $115.85 $115.85 $115.85 $115.85 $98.66 282
2016-10-26 $115.85 $115.85 $115.85 $115.85 $98.66 776
2016-10-20 $116.70 $116.70 $115.85 $115.85 $98.66 1,230
2016-10-19 $118.91 $118.91 $118.91 $118.91 $101.27 124
2016-10-17 $116.50 $118.40 $116.50 $118.40 $100.83 414
2016-10-11 $116.97 $116.97 $116.27 $116.27 $99.02 1,669
2016-10-06 $118.87 $118.87 $118.87 $118.87 $101.23 17,021
2016-09-30 $118.87 $118.87 $118.87 $118.87 $101.23 252
2016-09-22 $119.03 $119.25 $117.00 $117.00 $99.64 1,166
2016-09-20 $116.97 $116.97 $116.97 $116.97 $99.61 13
2016-09-19 $116.97 $116.97 $116.97 $116.97 $99.61 491
2016-09-16 $118.72 $118.72 $118.72 $118.72 $101.10 448
2016-09-14 $116.67 $118.72 $116.67 $118.72 $101.10 1,008
2016-09-13 $118.85 $118.85 $118.85 $118.85 $101.21 84
2016-09-12 $118.85 $118.85 $118.85 $118.85 $101.21 142
2016-09-09 $119.00 $119.00 $117.50 $117.50 $100.06 1,386
2016-09-07 $120.20 $120.76 $120.20 $120.76 $102.84 1,525
2016-09-06 $121.02 $121.02 $121.02 $121.02 $103.06 287
2016-09-01 $119.31 $119.31 $119.31 $119.31 $101.61 296
2016-08-31 $120.85 $120.85 $119.00 $119.00 $101.34 748
2016-08-30 $119.00 $119.00 $119.00 $119.00 $101.34 20
2016-08-26 $119.67 $119.67 $119.00 $119.00 $101.34 258
2016-08-25 $120.00 $120.00 $120.00 $120.00 $102.19 80
2016-08-24 $120.00 $120.00 $120.00 $120.00 $102.19 100
2016-08-22 $119.85 $119.85 $119.85 $119.85 $102.06 861
2016-08-18 $119.41 $119.41 $119.41 $119.41 $101.69 267
2016-08-16 $119.00 $119.00 $118.36 $118.36 $100.80 3,962
2016-08-15 $120.49 $120.56 $120.49 $120.56 $102.67 846
2016-08-12 $119.54 $119.89 $119.54 $119.89 $102.10 3,947
2016-08-11 $120.06 $120.06 $120.06 $120.06 $102.24 117
2016-08-09 $119.92 $120.06 $119.92 $120.06 $102.24 413
2016-08-05 $117.58 $117.58 $117.58 $117.58 $100.13 436
2016-08-04 $118.80 $118.80 $118.80 $118.80 $101.17 1,720
2016-08-03 $118.72 $118.72 $118.72 $118.72 $101.10 603
2016-08-02 $120.30 $120.30 $120.30 $120.30 $102.45 13
2016-07-29 $119.13 $120.30 $119.13 $120.30 $102.45 355
2016-07-28 $118.85 $118.85 $117.96 $117.96 $100.46 1,726
2016-07-27 $118.45 $118.45 $118.45 $118.45 $100.87 6,020
2016-07-26 $118.45 $118.45 $118.45 $118.45 $100.87 4,086
2016-07-21 $118.45 $118.45 $118.45 $118.45 $100.87 343
2016-07-19 $118.66 $118.66 $118.66 $118.66 $101.05 5,356
2016-07-18 $119.79 $119.79 $119.79 $119.79 $102.01 38
2016-07-15 $119.79 $119.79 $119.79 $119.79 $102.01 583
2016-07-14 $118.78 $120.22 $118.78 $120.22 $102.38 1,026
2016-07-12 $120.17 $120.17 $120.17 $120.17 $102.34 120
2016-07-08 $120.57 $120.57 $120.57 $120.57 $102.68 825
2016-07-07 $119.25 $119.25 $119.25 $119.25 $101.55 240
2016-07-06 $117.50 $118.18 $117.49 $118.15 $100.62 12,084
2016-06-30 $117.60 $117.60 $117.60 $117.60 $100.15 1,979
2016-06-29 $118.00 $118.00 $117.00 $117.00 $99.64 1,018
2016-06-28 $116.15 $116.15 $116.15 $116.15 $98.91 832
2016-06-23 $116.02 $116.02 $116.02 $116.02 $98.80 5
2016-06-22 $116.02 $116.02 $116.02 $116.02 $98.80 220
2016-06-16 $116.02 $116.02 $116.02 $116.02 $98.80 685
2016-06-15 $116.02 $116.02 $116.02 $116.02 $98.80 2,895
2016-06-13 $116.02 $116.02 $116.02 $116.02 $98.80 354
2016-06-09 $117.60 $117.60 $117.60 $117.60 $100.15 15
2016-06-08 $117.60 $117.60 $117.60 $117.60 $100.15 72
2016-06-07 $117.60 $117.60 $117.60 $117.60 $100.15 466
2016-06-06 $116.54 $117.40 $116.54 $117.40 $99.98 398
2016-06-03 $115.93 $115.93 $115.93 $115.93 $98.73 6,309
2016-05-31 $115.16 $115.16 $113.87 $113.87 $96.97 796
2016-05-27 $115.21 $116.00 $115.21 $116.00 $98.79 310
2016-05-25 $113.58 $113.58 $113.58 $113.58 $96.73 116
2016-05-24 $114.71 $114.71 $114.66 $114.71 $97.69 1,184
2016-05-23 $114.50 $114.50 $114.50 $114.50 $97.51 900
2016-05-20 $114.55 $114.55 $114.55 $114.55 $97.55 109
2016-05-18 $114.61 $114.61 $114.61 $114.61 $97.60 1
2016-05-17 $115.68 $115.68 $114.61 $114.61 $97.60 750
2016-05-13 $115.53 $115.53 $115.53 $115.53 $98.39 52
2016-05-10 $115.53 $115.53 $115.53 $115.53 $98.39 1,835
2016-05-06 $116.81 $116.81 $116.81 $116.81 $99.48 3,035
2016-05-05 $116.81 $116.81 $116.81 $116.81 $99.48 278
2016-05-04 $116.07 $116.07 $116.07 $116.07 $98.85 879
2016-05-03 $116.07 $116.07 $116.07 $116.07 $98.85 30
2016-04-19 $115.18 $116.40 $115.18 $116.40 $99.13 6,686
2016-04-18 $116.16 $116.16 $116.16 $116.16 $98.92 138
2016-04-15 $115.00 $115.00 $115.00 $115.00 $97.94 52
2016-04-14 $115.00 $115.00 $115.00 $115.00 $97.94 313
2016-04-13 $114.47 $114.74 $113.59 $113.59 $96.73 1,090
2016-04-08 $114.85 $114.85 $114.85 $114.85 $97.81 68
2016-04-06 $114.85 $114.85 $114.85 $114.85 $97.81 934
2016-04-05 $115.80 $115.80 $115.80 $115.80 $98.62 248
2016-03-22 $112.13 $112.65 $112.12 $112.12 $95.48 1,275
2016-03-21 $112.02 $112.02 $112.02 $112.02 $95.40 756
2016-03-18 $112.02 $112.02 $112.02 $112.02 $95.40 857
2016-03-17 $112.85 $112.85 $112.85 $112.85 $96.10 1,173
2016-03-16 $112.44 $112.44 $112.44 $112.44 $95.76 870
2016-03-15 $112.44 $112.44 $112.44 $112.44 $95.76 510
2016-03-14 $111.24 $111.24 $111.24 $111.24 $94.73 258
2016-03-11 $111.67 $111.67 $111.67 $111.67 $95.10 1,555
2016-03-10 $111.05 $111.05 $111.05 $111.05 $94.57 370
2016-03-09 $110.76 $110.76 $110.76 $110.76 $94.32 2,368
2016-03-08 $112.42 $112.42 $112.42 $112.42 $95.74 169
2016-03-07 $111.15 $111.15 $111.15 $111.15 $94.66 85
2016-03-03 $111.15 $111.15 $111.15 $111.15 $94.66 3,314
2016-03-02 $111.57 $111.57 $111.57 $111.57 $95.01 4,317
2016-02-25 $110.20 $110.20 $110.20 $110.20 $93.85 1,605
2016-02-22 $109.01 $109.01 $109.00 $109.00 $92.83 755
2016-02-19 $110.81 $110.81 $110.81 $110.81 $94.37 220
2016-02-17 $110.02 $110.02 $110.02 $110.02 $93.69 740
2016-02-11 $109.82 $109.82 $109.50 $109.50 $93.25 8,157
2016-02-02 $109.99 $109.99 $109.91 $109.91 $93.60 13,953
2016-02-01 $109.48 $109.48 $109.48 $109.48 $93.24 312
2016-01-27 $110.25 $110.25 $110.25 $110.25 $93.89 324
2016-01-26 $110.21 $110.21 $110.21 $110.21 $93.86 352
2016-01-22 $110.16 $110.16 $110.16 $110.16 $93.81 418
2016-01-21 $110.19 $110.19 $110.19 $110.19 $93.84 297
2016-01-20 $109.72 $109.72 $109.72 $109.72 $93.44 3,903
2016-01-19 $109.95 $109.95 $109.95 $109.95 $93.63 390
2016-01-13 $109.96 $111.15 $109.96 $111.15 $94.66 753
2016-01-12 $110.90 $110.90 $110.90 $110.90 $94.44 4,914
2016-01-11 $110.10 $110.91 $110.10 $110.24 $93.88 1,428
2016-01-08 $111.09 $111.09 $111.09 $111.09 $94.61 1,670
2016-01-07 $109.87 $110.92 $109.87 $110.08 $93.75 3,627
2016-01-06 $111.00 $111.00 $110.75 $110.75 $94.32 669
2016-01-05 $110.89 $110.89 $110.89 $110.89 $94.44 1
2016-01-04 $110.84 $110.94 $110.84 $110.89 $94.44 4,485

BlackRock iShares USD Corporate Bond UCITS ETF USD (ISRPF) News Headlines

Recent BlackRock iShares USD Corporate Bond UCITS ETF USD (ISRPF) News
Similar Companies to BlackRock iShares USD Corporate Bond UCITS ETF USD (ISRPF) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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.