iShares S&P 500 Value ETF (IVE) Exchange: NYSE ARCA

Data as of April 25, 2024

$177.58 ($-0.94) -0.53%

iShares S&P 500 Value ETF - Daily Information
Click for more stock information on iShares S&P 500 Value ETF.
Daily Information Data
Date April 25, 2024
Open $180.28
Previous Close $177.58
High $180.68
Low $177.14
Adjusted Open $180.28
Previous Adjusted Close $177.58
Adjusted High $180.68
Adjusted Low $177.14

About iShares S&P 500 Value ETF (IVE)

The Fund seeks to track the investment results of the S&P 500 Value IndexTM (the “Underlying Index”), which measures the performance of the large-capitalization value sector of the U.S. equity market. It is a subset of the S&P 500® and consists of those stocks in the S&P 500 exhibiting the strongest value characteristics, as determined by S& P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”), a subsidiary of S&P Global, Inc. The Underlying Index represented approximately 46% of the market capitalization of the S&P 500 as of March 31, 2020. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the financials and healthcare industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is a product of SPDJI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares S&P 500 Value ETF (IVE)

Date Open High Low Close Adj.Close Volume
2024-04-15 $180.28 $180.68 $177.14 $177.58 $177.58 496,026
2024-04-12 $180.38 $180.60 $178.08 $178.52 $178.52 535,510
2024-04-11 $182.16 $182.16 $180.24 $181.20 $181.20 402,570
2024-04-10 $182.18 $182.62 $180.94 $181.71 $181.71 449,565
2024-04-09 $184.15 $184.49 $182.78 $184.23 $184.23 383,716
2024-04-08 $183.65 $184.16 $183.50 $183.71 $183.71 451,311
2024-04-05 $182.52 $184.01 $182.25 $183.51 $183.51 573,373
2024-04-04 $185.24 $185.58 $182.15 $182.43 $182.43 725,333
2024-04-03 $184.28 $184.84 $183.70 $184.19 $184.19 527,586
2024-04-02 $184.85 $184.99 $184.03 $184.48 $184.48 1,034,127
2024-04-01 $186.86 $186.98 $185.55 $185.67 $185.67 2,108,176
2024-03-28 $186.38 $187.24 $186.23 $186.81 $186.81 715,969
2024-03-27 $184.17 $186.14 $184.17 $186.11 $186.11 459,050
2024-03-26 $183.67 $183.80 $183.17 $183.25 $183.25 634,313
2024-03-25 $183.51 $184.07 $183.22 $183.30 $183.30 453,456
2024-03-22 $184.80 $184.99 $183.56 $183.56 $183.56 392,078
2024-03-21 $184.20 $185.23 $184.00 $184.65 $184.65 467,357
2024-03-20 $182.97 $184.60 $182.80 $184.40 $183.56 663,880
2024-03-19 $182.29 $183.31 $182.26 $183.21 $182.38 409,278
2024-03-18 $182.47 $182.85 $181.73 $182.26 $182.26 414,505
2024-03-15 $181.20 $182.34 $181.00 $181.89 $181.89 759,233
2024-03-14 $183.36 $183.54 $181.08 $182.13 $182.13 1,376,544
2024-03-13 $183.23 $183.95 $182.80 $183.32 $183.32 530,496
2024-03-12 $182.95 $183.38 $182.23 $183.02 $183.02 525,882
2024-03-11 $181.65 $182.74 $181.33 $182.71 $182.71 514,738
2024-03-08 $182.18 $182.78 $181.87 $182.01 $182.01 379,406
2024-03-07 $182.11 $182.49 $181.70 $181.98 $181.98 395,488
2024-03-06 $180.94 $181.91 $180.69 $181.27 $181.27 479,631
2024-03-05 $180.36 $181.34 $179.57 $180.15 $180.15 849,221
2024-03-04 $179.93 $180.92 $179.93 $180.55 $180.55 851,875
2024-03-01 $179.64 $180.25 $178.86 $180.17 $180.17 456,698
2024-02-29 $179.99 $180.20 $179.06 $179.40 $179.40 603,013
2024-02-28 $178.85 $179.75 $178.71 $179.30 $179.30 546,083
2024-02-27 $179.06 $179.23 $178.62 $179.14 $179.14 353,061
2024-02-26 $179.72 $180.09 $178.64 $178.68 $178.68 423,206
2024-02-23 $179.42 $180.17 $179.13 $179.70 $179.70 508,494
2024-02-22 $178.15 $179.49 $177.81 $179.07 $179.07 418,447
2024-02-21 $177.05 $177.89 $176.77 $177.87 $177.87 461,133
2024-02-20 $176.91 $177.74 $176.71 $177.10 $177.10 665,867
2024-02-16 $177.20 $178.01 $176.68 $177.02 $177.02 522,899
2024-02-15 $175.80 $177.79 $175.71 $177.61 $177.61 879,917
2024-02-14 $174.94 $175.40 $174.22 $175.30 $175.30 1,109,716
2024-02-13 $175.31 $175.61 $173.01 $174.27 $174.27 652,574
2024-02-12 $175.59 $177.05 $175.57 $176.62 $176.62 553,104
2024-02-09 $175.57 $175.63 $174.78 $175.48 $175.48 580,852
2024-02-08 $175.60 $175.68 $174.79 $175.63 $175.63 474,524
2024-02-07 $175.85 $175.94 $175.10 $175.64 $175.64 797,284
2024-02-06 $174.28 $175.37 $174.07 $175.18 $175.18 859,349
2024-02-05 $174.75 $174.77 $173.65 $174.02 $174.02 1,458,722
2024-02-02 $175.20 $176.34 $174.37 $175.46 $175.46 1,064,949
2024-02-01 $174.54 $175.92 $173.64 $175.92 $175.92 927,970
2024-01-31 $176.13 $176.30 $174.24 $174.26 $174.26 1,218,248
2024-01-30 $175.05 $176.18 $174.84 $175.89 $175.89 1,438,575
2024-01-29 $174.57 $175.39 $174.16 $175.30 $175.30 1,552,830
2024-01-26 $174.45 $174.90 $174.25 $174.62 $174.62 3,012,268
2024-01-25 $173.90 $174.51 $173.20 $174.51 $174.51 20,403,625
2024-01-24 $174.33 $174.40 $172.85 $172.95 $172.95 702,593
2024-01-23 $173.65 $173.91 $173.19 $173.76 $173.76 291,417
2024-01-22 $173.10 $173.93 $172.98 $173.36 $173.36 514,138
2024-01-19 $172.11 $173.24 $171.07 $172.87 $172.87 422,624
2024-01-18 $170.95 $171.68 $170.13 $171.54 $171.54 540,670
2024-01-17 $171.03 $172.07 $170.46 $171.09 $171.09 836,472
2024-01-16 $172.60 $172.72 $171.68 $172.08 $172.08 700,442
2024-01-12 $174.02 $174.45 $172.92 $173.33 $173.33 649,406
2024-01-11 $174.03 $174.03 $172.37 $173.39 $173.39 1,871,318
2024-01-10 $173.96 $174.33 $173.37 $174.04 $174.04 763,247
2024-01-09 $174.11 $174.28 $173.60 $173.96 $173.96 571,605
2024-01-08 $173.54 $174.98 $173.09 $174.98 $174.98 568,065
2024-01-05 $173.33 $174.56 $172.96 $173.78 $173.78 561,800
2024-01-04 $173.76 $174.50 $173.35 $173.38 $173.38 612,475
2024-01-03 $174.41 $174.48 $173.36 $173.50 $173.50 1,120,947
2024-01-02 $173.17 $175.32 $173.13 $174.90 $174.90 1,172,276
2023-12-29 $174.04 $174.32 $173.26 $173.89 $173.89 447,672
2023-12-28 $173.81 $174.44 $173.81 $174.21 $174.21 630,640
2023-12-27 $173.64 $174.06 $173.26 $173.97 $173.97 701,954
2023-12-26 $172.79 $174.05 $172.79 $173.64 $173.64 442,175
2023-12-22 $172.59 $173.41 $172.12 $172.75 $172.75 550,985
2023-12-21 $171.56 $172.16 $170.74 $172.05 $172.05 620,954
2023-12-20 $172.82 $173.21 $170.45 $170.53 $170.53 683,050
2023-12-19 $173.11 $174.10 $172.97 $174.10 $173.29 740,358
2023-12-18 $173.15 $173.31 $172.77 $172.82 $172.02 654,444
2023-12-15 $172.40 $173.08 $172.04 $172.39 $171.59 754,149
2023-12-14 $172.59 $173.63 $172.20 $172.91 $172.11 875,337
2023-12-13 $169.08 $171.74 $168.90 $171.64 $170.84 634,264
2023-12-12 $168.25 $169.08 $167.79 $168.99 $168.21 568,489
2023-12-11 $167.14 $168.32 $167.14 $168.24 $167.46 525,033
2023-12-08 $166.12 $167.36 $166.10 $167.07 $166.30 502,394
2023-12-07 $165.76 $166.62 $165.64 $166.28 $165.51 420,175
2023-12-06 $166.44 $166.71 $165.15 $165.28 $164.51 729,703
2023-12-05 $165.75 $165.95 $165.24 $165.71 $164.94 802,580
2023-12-04 $165.72 $166.57 $165.63 $166.49 $165.72 720,042
2023-12-01 $165.28 $167.02 $165.16 $166.91 $166.91 844,853
2023-11-30 $164.71 $165.59 $164.34 $165.50 $165.50 545,183
2023-11-29 $165.10 $165.57 $164.30 $164.38 $164.38 474,626
2023-11-28 $163.84 $164.73 $163.68 $164.21 $164.21 416,583
2023-11-27 $164.02 $164.45 $163.87 $164.11 $164.11 993,832
2023-11-24 $164.00 $164.39 $164.00 $164.20 $164.20 326,894
2023-11-22 $163.84 $164.44 $163.66 $164.05 $164.05 580,446
2023-11-21 $163.13 $163.32 $162.78 $163.06 $163.06 506,628
2023-11-20 $162.47 $164.00 $162.43 $163.69 $163.69 944,942
2023-11-17 $162.42 $162.74 $162.14 $162.56 $162.56 376,881
2023-11-16 $161.61 $162.20 $161.43 $162.19 $162.19 573,399
2023-11-15 $161.94 $162.68 $161.82 $162.07 $162.07 534,251
2023-11-14 $160.05 $161.91 $160.00 $161.42 $161.42 525,508
2023-11-13 $157.65 $158.22 $157.33 $157.79 $157.79 313,392
2023-11-10 $156.45 $158.21 $156.00 $158.10 $158.10 322,701
2023-11-09 $157.38 $157.44 $155.79 $155.94 $155.94 327,690
2023-11-08 $157.35 $157.35 $156.25 $157.01 $157.01 392,807
2023-11-07 $156.86 $157.52 $156.54 $157.11 $157.11 319,737
2023-11-06 $157.36 $157.62 $156.40 $156.98 $156.98 446,458
2023-11-03 $156.55 $157.91 $156.53 $157.17 $157.17 686,486
2023-11-02 $153.72 $155.30 $153.65 $155.20 $155.20 1,263,622
2023-11-01 $151.25 $152.66 $151.02 $152.35 $152.35 646,814
2023-10-31 $150.01 $151.13 $149.61 $151.04 $151.04 417,898
2023-10-30 $148.63 $150.13 $148.33 $149.70 $149.70 543,003
2023-10-27 $149.06 $149.26 $147.23 $147.64 $147.64 545,632
2023-10-26 $149.37 $149.82 $148.16 $148.45 $148.45 958,629
2023-10-25 $151.11 $151.23 $149.46 $149.64 $149.64 520,065
2023-10-24 $151.03 $151.85 $150.48 $151.27 $151.27 445,130
2023-10-23 $150.00 $151.62 $149.57 $149.98 $149.98 612,681
2023-10-20 $152.17 $152.35 $150.46 $150.46 $150.46 523,185
2023-10-19 $153.83 $154.71 $152.04 $152.20 $152.20 458,658
2023-10-18 $154.99 $155.09 $152.97 $153.36 $153.36 579,052
2023-10-17 $154.15 $156.43 $154.15 $155.57 $155.57 462,003
2023-10-16 $154.51 $155.60 $154.26 $155.16 $155.16 494,791
2023-10-13 $154.64 $155.13 $152.82 $153.40 $153.40 560,675
2023-10-12 $155.75 $155.75 $153.32 $154.23 $154.23 345,850
2023-10-11 $155.51 $155.95 $154.53 $155.62 $155.62 592,966
2023-10-10 $154.41 $155.99 $154.20 $155.06 $155.06 711,872
2023-10-09 $152.39 $154.19 $152.17 $154.04 $154.04 308,999
2023-10-06 $150.51 $153.75 $149.83 $153.11 $153.11 408,226
2023-10-05 $151.53 $151.73 $150.41 $151.49 $151.49 522,013
2023-10-04 $151.13 $151.99 $150.19 $151.75 $151.75 700,550
2023-10-03 $151.95 $152.63 $150.34 $150.76 $150.76 908,961
2023-10-02 $153.45 $153.71 $151.96 $152.91 $152.91 1,835,029
2023-09-29 $155.46 $155.46 $153.26 $153.84 $153.84 923,032
2023-09-28 $153.24 $154.76 $153.14 $154.15 $154.15 503,599
2023-09-27 $154.01 $154.13 $152.10 $153.33 $153.33 491,470
2023-09-26 $154.88 $155.17 $153.30 $153.58 $153.58 505,330
2023-09-25 $155.84 $156.81 $155.69 $156.77 $155.92 372,875
2023-09-22 $157.30 $157.53 $156.24 $156.39 $155.54 502,574
2023-09-21 $158.52 $158.62 $156.92 $156.97 $156.12 458,660
2023-09-20 $161.21 $161.56 $159.48 $159.52 $158.65 386,668
2023-09-19 $160.93 $160.95 $159.73 $160.65 $159.78 242,906
2023-09-18 $161.04 $161.56 $160.75 $161.06 $160.18 670,814
2023-09-15 $162.45 $162.48 $161.06 $161.17 $160.29 478,654
2023-09-14 $162.32 $163.22 $162.07 $162.97 $162.08 347,703
2023-09-13 $161.50 $161.85 $160.83 $161.30 $160.42 420,049
2023-09-12 $161.51 $162.27 $161.20 $161.37 $160.49 211,367
2023-09-11 $161.64 $162.02 $161.40 $161.92 $161.04 261,050
2023-09-08 $160.59 $161.29 $160.56 $160.86 $160.86 787,516
2023-09-07 $160.30 $160.92 $160.23 $160.63 $160.63 1,162,852
2023-09-06 $161.01 $161.20 $159.96 $160.82 $160.82 295,025
2023-09-05 $162.37 $162.47 $161.18 $161.20 $161.20 241,194
2023-09-01 $163.10 $163.30 $162.01 $162.55 $162.55 356,146
2023-08-31 $162.68 $163.06 $162.09 $162.09 $162.09 267,855
2023-08-30 $162.09 $162.77 $161.75 $162.34 $162.34 262,390
2023-08-29 $160.22 $162.13 $160.03 $162.05 $162.05 362,297
2023-08-28 $159.87 $160.54 $159.64 $160.15 $160.15 421,033
2023-08-25 $158.74 $159.66 $157.46 $159.14 $159.14 582,627
2023-08-24 $160.18 $160.98 $158.15 $158.16 $158.16 325,942
2023-08-23 $158.75 $160.24 $158.73 $159.98 $159.98 396,521
2023-08-22 $159.53 $159.58 $158.28 $158.51 $158.51 1,416,159
2023-08-21 $159.00 $159.40 $157.82 $159.05 $159.05 556,574
2023-08-18 $157.69 $159.26 $157.57 $158.86 $158.86 524,141
2023-08-17 $160.71 $160.76 $158.67 $158.75 $158.75 458,881
2023-08-16 $161.27 $161.79 $160.19 $160.24 $160.24 523,664
2023-08-15 $162.68 $162.68 $161.22 $161.44 $161.44 413,072
2023-08-14 $162.93 $163.58 $162.61 $163.53 $163.53 276,795
2023-08-11 $162.77 $163.58 $162.44 $163.25 $163.25 485,840
2023-08-10 $164.12 $165.26 $162.90 $163.34 $163.34 578,605
2023-08-09 $164.47 $164.47 $162.97 $163.22 $163.22 310,657
2023-08-08 $164.00 $164.49 $162.88 $164.33 $164.33 418,696
2023-08-07 $164.32 $165.46 $164.32 $165.38 $165.38 358,049
2023-08-04 $164.65 $165.64 $163.39 $163.57 $163.57 575,736
2023-08-03 $163.62 $164.26 $163.13 $163.63 $163.63 467,193
2023-08-02 $165.17 $165.39 $164.11 $164.40 $164.40 533,286
2023-08-01 $166.24 $166.53 $165.97 $166.31 $166.31 464,218
2023-07-31 $166.63 $167.06 $166.11 $166.75 $166.75 357,772
2023-07-28 $166.44 $166.82 $165.85 $166.41 $166.41 286,517
2023-07-27 $167.42 $167.62 $164.86 $165.09 $165.09 513,593
2023-07-26 $165.65 $166.59 $165.46 $166.20 $166.20 417,235
2023-07-25 $165.79 $166.52 $165.72 $166.13 $166.13 1,289,661
2023-07-24 $165.72 $166.36 $165.62 $166.02 $166.02 521,009
2023-07-21 $166.05 $166.09 $165.44 $165.52 $165.52 506,030
2023-07-20 $165.57 $166.06 $165.34 $165.52 $165.52 415,675
2023-07-19 $165.68 $166.32 $165.65 $166.06 $166.06 953,269
2023-07-18 $163.84 $165.44 $163.77 $165.29 $165.29 537,294
2023-07-17 $163.48 $164.35 $163.35 $163.88 $163.88 379,276
2023-07-14 $164.86 $164.86 $163.61 $163.78 $163.78 411,144
2023-07-13 $164.20 $164.84 $163.95 $164.56 $164.56 554,390
2023-07-12 $163.67 $164.03 $163.27 $163.51 $163.51 437,628
2023-07-11 $161.13 $162.51 $160.95 $162.35 $162.35 337,714
2023-07-10 $159.77 $160.81 $159.77 $160.71 $160.71 339,712
2023-07-07 $159.50 $161.28 $159.49 $159.80 $159.80 496,290
2023-07-06 $159.89 $160.05 $158.95 $159.88 $159.88 601,091
2023-07-05 $160.94 $161.66 $160.75 $161.24 $161.24 880,364
2023-07-03 $160.92 $161.72 $160.79 $161.48 $161.48 1,052,209
2023-06-30 $160.62 $161.52 $160.62 $161.19 $161.19 420,476
2023-06-29 $158.72 $159.70 $158.58 $159.59 $159.59 306,853
2023-06-28 $158.58 $159.08 $158.18 $158.72 $158.72 495,982
2023-06-27 $157.44 $159.14 $157.44 $158.87 $158.87 836,556
2023-06-26 $156.94 $157.64 $156.89 $157.10 $157.10 466,816
2023-06-23 $156.89 $157.51 $156.59 $156.96 $156.96 384,793
2023-06-22 $158.01 $158.23 $157.49 $158.07 $158.07 640,992
2023-06-21 $158.41 $158.93 $158.01 $158.23 $158.23 460,489
2023-06-20 $159.41 $159.45 $158.29 $158.96 $158.96 520,943
2023-06-16 $161.45 $161.48 $160.05 $160.14 $160.14 531,630
2023-06-15 $158.22 $161.05 $158.22 $160.66 $160.66 454,443
2023-06-14 $158.72 $159.59 $157.54 $158.50 $158.50 577,847
2023-06-13 $157.76 $158.56 $157.65 $158.31 $158.31 1,205,784
2023-06-12 $156.28 $157.24 $156.12 $157.17 $157.17 246,886
2023-06-09 $156.05 $156.58 $155.63 $156.05 $156.05 305,955
2023-06-08 $155.32 $156.10 $154.93 $155.98 $155.98 366,798
2023-06-07 $155.42 $155.64 $155.10 $155.51 $155.51 370,927
2023-06-06 $154.81 $155.92 $154.74 $155.75 $155.21 378,073
2023-06-05 $155.35 $155.62 $154.64 $154.89 $154.35 1,534,531
2023-06-02 $153.73 $155.72 $153.73 $155.37 $155.37 548,519
2023-06-01 $151.50 $153.13 $150.99 $152.73 $152.73 504,480
2023-05-31 $151.59 $151.82 $150.68 $151.50 $151.50 518,524
2023-05-30 $152.98 $153.17 $151.78 $152.21 $152.21 650,915
2023-05-26 $150.67 $152.55 $150.62 $152.30 $152.30 949,291
2023-05-25 $150.53 $150.77 $149.43 $150.30 $150.30 821,397
2023-05-24 $150.93 $151.07 $149.84 $150.24 $150.24 1,447,704
2023-05-23 $152.67 $153.28 $151.53 $151.54 $151.54 430,334
2023-05-22 $153.24 $153.80 $152.73 $153.23 $153.23 431,073
2023-05-19 $153.96 $154.08 $152.67 $153.16 $153.16 314,274
2023-05-18 $152.14 $153.83 $152.05 $153.63 $153.63 410,396
2023-05-17 $150.99 $152.56 $150.64 $152.32 $152.32 367,595
2023-05-16 $151.24 $151.43 $150.21 $150.22 $150.22 279,942
2023-05-15 $151.17 $151.94 $150.57 $151.71 $151.71 343,974
2023-05-12 $151.73 $151.73 $149.97 $150.89 $150.89 285,304
2023-05-11 $151.24 $151.32 $150.53 $151.24 $151.24 383,276
2023-05-10 $152.64 $152.77 $150.47 $151.79 $151.79 385,088
2023-05-09 $151.40 $151.98 $151.10 $151.52 $151.52 527,326
2023-05-08 $152.33 $152.50 $151.60 $152.07 $152.07 282,036
2023-05-05 $150.99 $152.50 $150.99 $152.13 $152.13 321,721
2023-05-04 $150.50 $150.87 $149.25 $149.78 $149.78 1,369,254
2023-05-03 $152.41 $153.15 $150.94 $150.98 $150.98 611,390
2023-05-02 $153.83 $153.83 $151.07 $152.28 $152.28 489,016
2023-05-01 $154.32 $155.05 $154.02 $154.15 $154.15 371,766
2023-04-28 $152.71 $154.39 $152.71 $154.39 $154.39 429,270
2023-04-27 $150.96 $153.18 $150.96 $153.04 $153.04 367,294
2023-04-26 $150.87 $151.06 $149.48 $149.72 $149.72 584,852
2023-04-25 $152.14 $152.25 $150.47 $150.49 $150.49 493,181
2023-04-24 $152.86 $153.45 $152.38 $153.02 $153.02 1,352,908
2023-04-21 $153.04 $153.16 $152.17 $152.99 $152.99 477,901
2023-04-20 $152.66 $153.43 $152.29 $152.73 $152.73 343,226
2023-04-19 $152.98 $154.01 $152.96 $153.73 $153.73 724,370
2023-04-18 $154.04 $154.12 $153.00 $153.63 $153.63 789,741
2023-04-17 $152.57 $153.57 $152.45 $153.54 $153.54 507,761
2023-04-14 $152.62 $153.57 $151.62 $152.45 $152.45 357,210
2023-04-13 $151.44 $152.80 $150.97 $152.65 $152.65 288,254
2023-04-12 $152.58 $152.73 $150.91 $151.11 $151.11 1,579,133
2023-04-11 $151.64 $152.31 $151.54 $151.73 $151.73 478,492
2023-04-10 $150.27 $151.47 $150.03 $151.45 $151.45 291,272
2023-04-06 $150.26 $151.09 $149.93 $151.06 $151.06 360,788
2023-04-05 $150.49 $150.98 $149.99 $150.56 $150.56 372,448
2023-04-04 $152.02 $152.10 $150.21 $150.86 $150.86 493,805
2023-04-03 $151.56 $152.32 $151.16 $151.84 $151.84 668,752
2023-03-31 $150.19 $151.82 $150.19 $151.76 $151.76 587,848
2023-03-30 $149.99 $150.20 $149.02 $149.74 $149.74 450,078
2023-03-29 $147.94 $149.01 $147.85 $148.89 $148.89 632,419
2023-03-28 $146.31 $147.00 $145.90 $146.63 $146.63 1,338,376
2023-03-27 $146.93 $147.34 $146.17 $146.63 $146.63 1,078,645
2023-03-24 $144.02 $145.93 $143.35 $145.87 $145.87 506,080
2023-03-23 $145.59 $147.14 $143.75 $144.69 $144.69 652,201
2023-03-22 $148.44 $149.25 $145.39 $145.46 $144.77 569,855
2023-03-21 $148.35 $148.65 $147.51 $148.43 $147.72 358,922
2023-03-20 $145.85 $147.03 $145.72 $146.64 $145.94 464,617
2023-03-17 $147.18 $147.18 $144.80 $145.35 $144.66 1,336,970
2023-03-16 $144.46 $147.91 $144.09 $147.70 $146.99 1,566,558
2023-03-15 $144.08 $145.41 $143.25 $145.32 $144.63 3,132,182
2023-03-14 $146.77 $147.41 $144.95 $146.59 $145.89 1,037,895
2023-03-13 $143.33 $146.12 $142.56 $144.21 $143.52 751,627
2023-03-10 $147.14 $148.05 $144.59 $145.29 $144.60 528,246
2023-03-09 $150.89 $151.43 $147.13 $147.57 $147.57 501,001
2023-03-08 $150.48 $151.00 $149.83 $150.72 $150.72 449,706
2023-03-07 $152.97 $153.18 $150.27 $150.56 $150.56 387,916
2023-03-06 $153.60 $154.36 $152.92 $153.04 $153.04 390,510
2023-03-03 $151.72 $153.49 $151.47 $153.39 $153.39 720,494
2023-03-02 $149.22 $151.28 $149.12 $151.00 $151.00 522,303
2023-03-01 $150.08 $150.54 $149.37 $149.78 $149.78 356,604
2023-02-28 $150.77 $151.51 $150.45 $150.48 $150.48 377,705
2023-02-27 $151.81 $152.37 $150.41 $150.75 $150.75 406,575
2023-02-24 $149.89 $150.83 $149.37 $150.52 $150.52 721,119
2023-02-23 $152.14 $152.50 $150.19 $151.77 $151.77 1,495,900
2023-02-22 $151.86 $152.38 $150.82 $151.39 $151.39 2,250,001
2023-02-21 $153.40 $153.71 $151.46 $151.72 $151.72 450,593
2023-02-17 $154.44 $155.15 $153.71 $154.98 $154.98 1,647,298
2023-02-16 $155.18 $156.66 $154.82 $155.15 $155.15 633,599
2023-02-15 $155.59 $157.03 $155.42 $157.01 $157.01 634,488
2023-02-14 $156.33 $157.63 $155.15 $156.45 $156.45 767,927
2023-02-13 $155.02 $156.85 $155.02 $156.82 $156.82 3,784,661
2023-02-10 $154.03 $154.97 $153.68 $154.84 $154.84 1,235,349
2023-02-09 $157.39 $157.61 $154.06 $154.46 $154.46 335,390
2023-02-08 $156.86 $157.53 $155.95 $156.17 $156.17 564,348
2023-02-07 $155.77 $158.17 $155.05 $157.71 $157.71 614,501
2023-02-06 $156.14 $156.53 $155.49 $156.20 $156.20 741,168
2023-02-03 $157.58 $158.74 $156.73 $157.24 $157.24 2,014,206
2023-02-02 $158.28 $160.30 $157.81 $159.47 $159.47 1,116,279
2023-02-01 $154.59 $157.80 $153.78 $156.70 $156.70 967,224
2023-01-31 $153.29 $155.23 $152.99 $155.18 $155.18 530,691
2023-01-30 $153.27 $154.47 $152.89 $152.98 $152.98 741,738
2023-01-27 $153.79 $155.34 $153.68 $154.46 $154.46 585,966
2023-01-26 $153.53 $154.23 $152.54 $154.13 $154.13 1,861,381
2023-01-25 $151.08 $153.01 $150.43 $152.89 $152.89 2,651,184
2023-01-24 $152.16 $153.08 $151.70 $152.61 $152.61 746,424
2023-01-23 $151.29 $153.52 $150.96 $152.78 $152.78 1,171,547
2023-01-20 $148.92 $151.12 $148.23 $151.02 $151.02 870,445
2023-01-19 $148.98 $149.36 $147.96 $148.44 $148.44 783,286
2023-01-18 $152.99 $153.15 $149.87 $149.94 $149.94 934,090
2023-01-17 $153.26 $153.63 $152.44 $152.62 $152.62 1,660,841
2023-01-13 $151.55 $153.61 $151.38 $153.41 $153.41 782,875
2023-01-12 $152.72 $153.43 $151.35 $152.86 $152.86 692,153
2023-01-11 $151.00 $152.19 $150.78 $152.15 $152.15 567,283
2023-01-10 $149.17 $150.47 $148.87 $150.44 $150.44 453,623
2023-01-09 $150.07 $151.26 $149.27 $149.35 $149.35 707,126
2023-01-06 $147.15 $149.84 $146.29 $149.39 $149.39 1,070,302
2023-01-05 $146.89 $146.89 $145.56 $146.04 $146.04 2,420,723
2023-01-04 $146.74 $148.34 $146.13 $147.60 $147.60 918,959
2023-01-03 $146.23 $147.07 $144.48 $145.73 $145.73 1,137,485
2022-12-30 $144.61 $145.12 $143.68 $145.07 $145.07 699,791
2022-12-29 $143.92 $145.83 $143.82 $145.59 $145.59 783,690
2022-12-28 $144.78 $145.30 $143.01 $143.03 $143.03 858,063
2022-12-27 $144.73 $145.25 $143.78 $144.67 $144.67 557,668
2022-12-23 $143.60 $144.75 $142.86 $144.67 $144.67 815,739
2022-12-22 $144.26 $144.26 $141.44 $143.78 $143.78 884,043
2022-12-21 $144.30 $145.74 $144.28 $145.33 $145.33 3,219,896
2022-12-20 $142.62 $143.75 $142.27 $143.19 $143.19 919,056
2022-12-19 $143.97 $144.27 $142.07 $142.82 $142.82 1,200,991
2022-12-16 $144.13 $144.45 $142.93 $144.00 $144.00 684,843
2022-12-15 $146.60 $147.00 $144.76 $145.43 $145.43 774,468
2022-12-14 $149.11 $150.20 $147.40 $148.29 $148.29 843,790
2022-12-13 $151.58 $151.58 $148.17 $149.09 $149.09 1,025,152
2022-12-12 $147.50 $149.38 $147.22 $149.38 $148.54 798,659
2022-12-09 $147.91 $148.51 $147.09 $147.16 $146.33 532,898
2022-12-08 $148.22 $148.76 $147.85 $148.29 $147.46 629,212
2022-12-07 $147.34 $148.37 $147.22 $147.55 $146.72 858,338
2022-12-06 $148.99 $149.36 $146.79 $147.57 $146.74 2,889,425
2022-12-05 $150.57 $150.77 $148.66 $149.12 $148.28 877,513
2022-12-02 $149.98 $151.85 $149.98 $151.62 $150.77 683,699
2022-12-01 $152.38 $152.61 $150.94 $151.60 $150.75 748,693
2022-11-30 $149.04 $151.89 $147.77 $151.79 $150.94 691,603
2022-11-29 $148.45 $149.11 $148.07 $148.85 $148.01 667,272
2022-11-28 $149.43 $150.05 $148.23 $148.45 $147.62 540,487
2022-11-25 $150.37 $150.83 $150.37 $150.68 $150.68 220,021
2022-11-23 $149.33 $150.37 $149.33 $150.23 $150.23 535,523
2022-11-22 $148.63 $149.85 $148.57 $149.74 $149.74 3,026,028
2022-11-21 $147.28 $148.11 $146.96 $147.88 $147.88 456,988
2022-11-18 $147.58 $147.98 $146.74 $147.71 $147.71 463,403
2022-11-17 $145.16 $146.57 $145.01 $146.50 $146.50 905,441
2022-11-16 $147.30 $147.65 $146.61 $146.78 $146.78 767,928
2022-11-15 $148.44 $148.80 $146.32 $147.63 $147.63 955,439
2022-11-14 $147.43 $148.72 $146.70 $146.78 $146.78 579,504
2022-11-11 $147.65 $148.05 $146.56 $147.71 $147.71 999,301
2022-11-10 $145.71 $147.39 $144.80 $147.21 $147.21 880,097
2022-11-09 $143.48 $144.02 $141.55 $141.70 $141.70 816,717
2022-11-08 $143.78 $145.17 $142.96 $144.35 $144.35 1,380,108
2022-11-07 $142.83 $143.73 $142.21 $143.49 $143.49 1,531,732
2022-11-04 $142.19 $143.16 $140.32 $142.29 $142.29 3,355,735
2022-11-03 $139.65 $141.25 $139.08 $140.39 $140.39 1,146,600
2022-11-02 $143.14 $145.09 $140.89 $140.97 $140.97 1,079,915
2022-11-01 $144.42 $144.57 $142.78 $143.50 $143.50 1,065,526
2022-10-31 $143.11 $144.13 $142.93 $143.33 $143.33 1,972,389
2022-10-28 $141.12 $144.00 $141.12 $143.94 $143.94 1,182,882
2022-10-27 $141.38 $142.33 $140.61 $140.90 $140.90 1,577,701
2022-10-26 $139.94 $141.67 $139.94 $140.36 $140.36 1,172,653
2022-10-25 $137.64 $139.71 $137.64 $139.56 $139.56 3,549,233
2022-10-24 $136.97 $138.32 $136.55 $137.85 $137.85 938,436
2022-10-21 $133.21 $136.45 $132.77 $136.25 $136.25 778,250
2022-10-20 $134.48 $135.58 $132.92 $133.21 $133.21 510,696
2022-10-19 $134.53 $135.46 $133.46 $134.35 $134.35 759,104
2022-10-18 $135.75 $136.16 $133.96 $135.23 $135.23 693,550
2022-10-17 $132.88 $134.08 $132.84 $133.46 $133.46 835,761
2022-10-14 $134.09 $134.71 $130.77 $130.97 $130.97 2,840,112
2022-10-13 $127.66 $133.74 $127.33 $133.22 $133.22 1,288,358
2022-10-12 $130.46 $130.96 $129.64 $129.68 $129.68 677,730
2022-10-11 $130.08 $131.88 $129.56 $130.28 $130.28 1,140,712
2022-10-10 $131.75 $132.04 $129.87 $130.56 $130.56 581,186
2022-10-07 $132.85 $133.04 $130.55 $131.30 $131.30 955,331
2022-10-06 $135.00 $135.84 $133.70 $133.88 $133.88 1,255,620
2022-10-05 $134.61 $136.39 $133.91 $135.56 $135.56 885,317
2022-10-04 $133.84 $136.00 $133.66 $135.97 $135.97 1,236,027
2022-10-03 $130.25 $132.71 $129.63 $132.08 $132.08 1,550,910
2022-09-30 $130.10 $131.05 $128.44 $128.52 $128.52 1,347,060
2022-09-29 $131.42 $131.51 $129.39 $130.24 $130.24 1,977,784
2022-09-28 $130.43 $132.97 $129.89 $132.26 $132.26 1,826,283
2022-09-27 $131.53 $132.06 $128.96 $129.67 $129.67 1,123,503
2022-09-26 $131.44 $132.24 $129.77 $130.37 $130.37 1,037,519
2022-09-23 $134.14 $134.19 $131.41 $133.06 $133.06 1,386,919
2022-09-22 $136.52 $136.71 $135.46 $135.48 $135.48 1,508,060
2022-09-21 $139.58 $140.23 $136.50 $136.54 $136.54 1,365,484
2022-09-20 $139.43 $139.52 $137.87 $138.81 $138.81 592,228
2022-09-19 $138.49 $140.60 $138.49 $140.60 $140.60 709,700
2022-09-16 $139.32 $139.97 $138.71 $139.70 $139.70 742,692
2022-09-15 $141.37 $142.30 $140.41 $140.75 $140.75 707,831
2022-09-14 $141.77 $142.24 $140.66 $141.73 $141.73 511,780
2022-09-13 $144.08 $144.46 $140.96 $141.42 $141.42 797,030
2022-09-12 $146.08 $147.01 $145.92 $146.52 $146.52 412,929
2022-09-09 $144.40 $145.60 $144.12 $145.24 $145.24 658,585
2022-09-08 $141.96 $143.59 $141.42 $143.50 $143.50 686,963
2022-09-07 $139.95 $142.78 $139.89 $142.56 $142.56 900,333
2022-09-06 $141.20 $141.38 $139.73 $140.27 $140.27 3,902,938
2022-09-02 $143.35 $143.74 $140.14 $140.70 $140.70 885,199
2022-09-01 $140.82 $142.00 $139.95 $141.92 $141.92 911,551
2022-08-31 $142.77 $143.21 $141.38 $141.43 $141.43 670,009
2022-08-30 $144.31 $144.31 $141.98 $142.44 $142.44 746,801
2022-08-29 $143.72 $145.15 $143.41 $144.06 $144.06 698,258
2022-08-26 $148.74 $148.82 $144.52 $144.58 $144.58 1,034,542
2022-08-25 $147.28 $148.66 $146.96 $148.62 $148.62 3,797,160
2022-08-24 $146.38 $147.21 $146.12 $146.90 $146.90 370,931
2022-08-23 $146.77 $147.34 $146.21 $146.38 $146.38 381,047
2022-08-22 $147.82 $147.82 $146.39 $146.67 $146.67 500,413
2022-08-19 $149.85 $149.96 $148.98 $149.26 $149.26 410,228
2022-08-18 $150.16 $150.68 $149.78 $150.49 $150.49 430,279
2022-08-17 $149.77 $150.79 $149.37 $150.02 $150.02 494,297
2022-08-16 $150.03 $151.54 $150.03 $150.96 $150.96 466,710
2022-08-15 $148.92 $150.48 $148.78 $150.27 $150.27 548,919
2022-08-12 $148.38 $149.97 $148.11 $149.90 $149.90 472,284
2022-08-11 $148.03 $149.05 $147.63 $147.83 $147.83 609,464
2022-08-10 $146.88 $147.33 $146.61 $147.15 $147.15 501,344
2022-08-09 $145.25 $145.65 $144.67 $145.04 $145.04 519,477
2022-08-08 $145.50 $146.14 $144.86 $145.09 $145.09 667,725
2022-08-05 $143.59 $144.94 $143.49 $144.84 $144.84 589,654
2022-08-04 $145.20 $145.31 $144.48 $144.63 $144.63 636,519
2022-08-03 $144.88 $145.79 $144.28 $145.38 $145.38 511,049
2022-08-02 $145.01 $145.77 $144.12 $144.17 $144.17 3,516,209
2022-08-01 $144.58 $145.61 $144.38 $145.27 $145.27 984,545
2022-07-29 $144.40 $145.86 $144.15 $145.58 $145.58 663,401
2022-07-28 $143.19 $144.61 $142.07 $144.43 $144.43 652,234
2022-07-27 $141.48 $143.46 $141.06 $142.90 $142.90 546,017
2022-07-26 $141.28 $141.62 $140.71 $140.99 $140.99 750,845
2022-07-25 $141.17 $141.92 $140.69 $141.72 $141.72 3,494,493
2022-07-22 $141.54 $141.98 $140.00 $140.88 $140.88 533,596
2022-07-21 $140.06 $141.22 $139.27 $141.20 $141.20 745,393
2022-07-20 $140.61 $141.14 $139.87 $140.69 $140.69 584,783
2022-07-19 $138.62 $140.92 $138.62 $140.70 $140.70 741,091
2022-07-18 $139.46 $139.66 $137.06 $137.47 $137.47 544,310
2022-07-15 $137.56 $138.46 $136.77 $138.37 $138.37 900,797
2022-07-14 $134.62 $136.02 $134.05 $135.84 $135.84 888,479
2022-07-13 $136.21 $137.79 $135.66 $136.81 $136.81 1,452,758
2022-07-12 $137.69 $139.00 $137.11 $137.66 $137.66 590,441
2022-07-11 $138.20 $138.90 $137.96 $138.25 $138.25 1,067,304
2022-07-08 $139.31 $139.82 $138.58 $139.07 $139.07 921,525
2022-07-07 $138.77 $139.70 $138.68 $139.37 $139.37 1,024,726
2022-07-06 $137.81 $138.83 $136.86 $138.00 $138.00 4,531,184
2022-07-05 $137.46 $137.91 $135.25 $137.89 $137.89 1,515,509
2022-07-01 $137.38 $139.46 $136.44 $139.22 $139.22 1,145,816
2022-06-30 $136.63 $138.36 $136.05 $137.46 $137.46 2,041,535
2022-06-29 $138.96 $139.17 $137.60 $138.16 $138.16 888,645
2022-06-28 $141.21 $142.29 $138.58 $138.73 $138.73 1,210,623
2022-06-27 $140.53 $141.01 $139.78 $140.33 $140.33 1,472,390
2022-06-24 $137.59 $140.28 $137.42 $140.27 $140.27 4,169,980
2022-06-23 $136.46 $137.06 $134.93 $136.51 $136.51 912,444
2022-06-22 $134.50 $137.30 $134.50 $135.97 $135.97 1,026,703
2022-06-21 $135.39 $136.83 $134.98 $136.32 $136.32 1,037,902
2022-06-17 $133.93 $134.75 $132.18 $133.27 $133.27 1,483,808
2022-06-16 $134.91 $134.91 $132.89 $133.81 $133.81 1,325,704
2022-06-15 $137.77 $139.17 $135.53 $137.58 $137.58 1,165,908
2022-06-14 $138.26 $138.71 $135.57 $136.67 $136.67 1,905,647
2022-06-13 $139.45 $140.03 $137.05 $137.68 $137.68 1,352,372
2022-06-10 $143.65 $143.96 $142.44 $142.51 $142.51 1,052,298
2022-06-09 $148.40 $148.89 $145.74 $145.75 $145.75 507,893
2022-06-08 $150.61 $151.01 $149.30 $149.55 $148.95 407,681
2022-06-07 $148.86 $151.53 $148.86 $151.44 $150.83 896,791
2022-06-06 $150.77 $151.18 $149.61 $149.88 $149.28 530,182
2022-06-03 $149.94 $150.56 $149.39 $149.61 $149.01 2,431,045
2022-06-02 $149.37 $151.04 $147.95 $151.04 $150.43 1,259,277
2022-06-01 $151.14 $151.22 $148.09 $149.23 $148.63 886,517
2022-05-31 $150.72 $151.58 $149.72 $150.42 $149.82 1,373,557
2022-05-27 $149.64 $151.66 $149.52 $151.66 $151.05 659,692
2022-05-26 $147.95 $149.74 $147.95 $149.07 $148.47 887,448
2022-05-25 $145.58 $147.42 $145.41 $146.98 $146.39 1,342,102
2022-05-24 $144.86 $146.24 $143.35 $145.99 $145.40 2,849,880
2022-05-23 $144.51 $146.07 $143.86 $145.60 $145.02 827,414
2022-05-20 $143.77 $144.10 $140.31 $143.06 $142.49 1,979,680
2022-05-19 $142.34 $144.22 $141.76 $142.89 $142.32 1,645,353
2022-05-18 $147.73 $147.73 $143.38 $143.85 $143.27 1,249,175
2022-05-17 $148.13 $148.77 $147.30 $148.77 $148.17 1,318,765
2022-05-16 $146.03 $147.48 $145.33 $146.41 $145.82 1,951,454
2022-05-13 $145.14 $146.60 $144.82 $146.18 $145.59 1,354,381
2022-05-12 $143.14 $144.35 $141.65 $143.94 $143.36 2,612,266
2022-05-11 $144.75 $147.05 $143.59 $143.73 $143.15 1,706,490
2022-05-10 $146.64 $147.02 $143.15 $144.50 $143.92 1,205,077
2022-05-09 $146.95 $147.33 $144.53 $145.07 $144.49 1,629,813
2022-05-06 $148.52 $149.28 $146.80 $148.78 $148.18 1,042,014
2022-05-05 $151.81 $152.04 $147.92 $149.28 $148.68 1,103,290
2022-05-04 $149.12 $153.07 $148.65 $152.83 $152.22 3,034,501
2022-05-03 $148.24 $149.88 $147.77 $148.85 $148.25 1,181,753
2022-05-02 $148.18 $149.06 $145.24 $147.95 $147.36 6,105,214
2022-04-29 $151.73 $152.02 $147.70 $147.98 $147.39 964,212
2022-04-28 $151.13 $153.06 $149.76 $152.55 $151.94 1,059,400
2022-04-27 $150.20 $151.72 $149.42 $150.23 $149.63 1,052,309
2022-04-26 $152.02 $152.69 $149.81 $149.85 $149.25 1,166,393
2022-04-25 $151.91 $153.15 $149.56 $152.87 $152.26 2,907,523
2022-04-22 $156.16 $156.26 $152.57 $152.74 $152.13 773,354
2022-04-21 $159.48 $159.80 $156.55 $156.82 $156.19 701,699
2022-04-20 $158.13 $159.22 $158.04 $158.52 $157.88 596,674
2022-04-19 $155.48 $157.70 $155.48 $157.42 $156.79 608,355
2022-04-18 $155.32 $156.36 $154.77 $155.40 $154.78 424,473
2022-04-14 $156.32 $157.05 $155.60 $155.64 $155.02 437,312
2022-04-13 $155.03 $156.42 $154.96 $156.23 $155.60 586,725
2022-04-12 $155.93 $156.91 $154.63 $155.12 $154.50 807,694
2022-04-11 $156.40 $156.89 $155.27 $155.47 $154.85 651,910
2022-04-08 $156.19 $157.48 $155.92 $156.88 $156.25 693,922
2022-04-07 $155.25 $156.57 $154.33 $156.08 $155.45 915,586
2022-04-06 $154.51 $155.77 $154.17 $155.44 $154.82 1,020,194
2022-04-05 $155.73 $157.24 $154.86 $155.21 $154.59 3,372,780
2022-04-04 $156.30 $156.33 $155.10 $156.19 $155.56 681,504
2022-04-01 $156.20 $156.47 $155.08 $156.38 $155.75 1,280,639
2022-03-31 $157.42 $157.93 $155.63 $155.72 $155.10 854,626
2022-03-30 $157.93 $158.44 $157.08 $157.85 $157.22 974,383
2022-03-29 $157.69 $158.19 $156.84 $158.12 $157.49 908,245
2022-03-28 $156.24 $156.63 $155.20 $156.62 $155.99 1,464,978
2022-03-25 $155.46 $156.60 $155.34 $156.56 $155.93 3,539,303
2022-03-24 $154.10 $155.14 $153.72 $155.14 $154.52 841,343
2022-03-23 $155.44 $155.63 $154.16 $154.18 $152.87 669,283
2022-03-22 $155.60 $156.16 $155.38 $155.84 $154.51 1,121,647
2022-03-21 $154.86 $155.66 $154.08 $154.94 $153.62 914,692
2022-03-18 $153.73 $154.79 $153.05 $154.65 $153.33 1,094,094
2022-03-17 $151.89 $154.17 $151.86 $154.13 $152.82 893,557
2022-03-16 $151.42 $152.45 $149.66 $152.38 $151.08 1,679,831
2022-03-15 $148.89 $150.56 $148.64 $150.33 $149.05 913,744
2022-03-14 $149.13 $150.15 $147.75 $148.38 $147.12 661,124
2022-03-11 $150.20 $150.85 $148.28 $148.41 $147.14 2,481,604
2022-03-10 $148.29 $149.79 $147.99 $149.57 $148.29 1,503,876
2022-03-09 $149.75 $150.65 $149.31 $149.75 $148.47 1,072,692
2022-03-08 $149.20 $150.76 $147.40 $147.46 $146.20 1,405,096
2022-03-07 $151.51 $151.66 $148.69 $148.75 $147.48 2,433,319
2022-03-04 $150.85 $152.15 $150.29 $152.09 $150.79 1,826,206
2022-03-03 $152.79 $153.57 $151.55 $152.58 $151.28 2,484,868
2022-03-02 $150.38 $153.06 $150.36 $152.37 $151.07 1,500,739
2022-03-01 $151.46 $152.02 $148.65 $149.52 $148.25 1,596,617
2022-02-28 $150.56 $152.27 $150.00 $151.84 $150.55 1,013,746
2022-02-25 $149.26 $152.97 $149.26 $152.68 $151.38 1,141,275
2022-02-24 $145.84 $148.83 $145.03 $148.69 $147.42 2,660,290
2022-02-23 $151.32 $151.43 $148.42 $148.65 $147.38 1,051,050
2022-02-22 $151.64 $152.04 $149.46 $150.52 $149.24 1,272,502
2022-02-18 $152.19 $153.00 $151.10 $151.70 $150.41 941,486
2022-02-17 $153.46 $153.60 $152.04 $152.30 $151.00 470,074
2022-02-16 $153.61 $154.94 $153.31 $154.45 $153.13 624,032
2022-02-15 $153.55 $154.46 $153.43 $154.10 $152.79 842,812
2022-02-14 $153.47 $153.72 $151.50 $152.48 $151.18 736,898
2022-02-11 $155.22 $156.12 $153.01 $153.49 $152.18 1,117,674
2022-02-10 $155.91 $157.64 $154.46 $155.08 $153.76 1,118,780
2022-02-09 $156.63 $157.41 $156.47 $157.21 $155.87 721,747
2022-02-08 $154.78 $155.76 $154.16 $155.47 $154.14 738,477
2022-02-07 $154.46 $155.42 $153.91 $154.44 $153.12 855,447
2022-02-04 $153.99 $155.37 $152.94 $154.25 $152.94 793,023
2022-02-03 $155.66 $155.94 $154.47 $154.64 $153.32 4,218,983
2022-02-02 $154.88 $156.41 $154.60 $156.13 $154.80 1,051,608
2022-02-01 $154.06 $155.35 $153.53 $155.08 $153.76 3,512,402
2022-01-31 $151.74 $154.15 $151.42 $154.03 $152.72 1,122,388
2022-01-28 $149.98 $152.55 $148.69 $152.49 $151.19 1,108,925
2022-01-27 $151.67 $153.19 $149.48 $150.20 $148.92 1,543,879
2022-01-26 $152.44 $153.59 $149.19 $150.56 $149.28 2,059,505
2022-01-25 $150.28 $152.63 $148.12 $151.48 $150.19 3,267,913
2022-01-24 $150.10 $152.27 $147.09 $152.08 $150.78 2,314,720
2022-01-21 $153.62 $154.29 $151.53 $151.77 $150.48 1,732,825
2022-01-20 $155.35 $157.14 $153.68 $153.84 $152.53 877,863
2022-01-19 $156.87 $157.22 $155.14 $155.20 $153.88 1,001,359
2022-01-18 $157.57 $157.73 $156.01 $156.54 $155.21 1,160,420
2022-01-14 $157.70 $158.63 $157.04 $158.54 $157.19 713,762
2022-01-13 $159.34 $160.09 $158.33 $158.77 $157.42 712,610
2022-01-12 $159.20 $159.48 $158.42 $159.06 $157.70 775,186
2022-01-11 $157.96 $158.97 $156.74 $158.93 $157.58 726,504
2022-01-10 $158.25 $158.32 $156.19 $157.82 $156.47 1,355,219
2022-01-07 $157.96 $158.87 $157.74 $158.41 $157.06 2,544,155
2022-01-06 $158.45 $158.81 $157.61 $157.99 $156.64 1,796,140
2022-01-05 $159.26 $160.38 $157.84 $157.90 $156.55 990,316
2022-01-04 $158.13 $159.41 $158.11 $158.94 $157.59 923,952
2022-01-03 $156.94 $157.49 $156.27 $157.37 $156.03 818,834
2021-12-31 $156.58 $157.26 $156.46 $156.63 $155.29 365,170
2021-12-30 $157.13 $157.66 $156.56 $156.74 $155.40 294,072
2021-12-29 $156.49 $157.19 $156.37 $156.80 $155.46 385,640
2021-12-28 $155.91 $156.87 $155.90 $156.49 $155.16 413,795
2021-12-27 $154.72 $156.03 $154.41 $156.00 $154.67 415,445
2021-12-23 $154.07 $154.91 $154.06 $154.41 $153.09 449,756
2021-12-22 $152.48 $153.62 $152.20 $153.54 $152.23 530,952
2021-12-21 $151.45 $152.84 $151.43 $152.62 $151.32 659,339
2021-12-20 $150.19 $150.47 $149.05 $150.29 $149.01 843,232
2021-12-17 $153.25 $153.37 $151.67 $151.87 $150.58 681,740
2021-12-16 $153.93 $155.03 $153.58 $153.98 $152.67 685,847
2021-12-15 $151.86 $153.12 $151.04 $153.04 $151.74 834,633
2021-12-14 $151.33 $152.64 $151.29 $151.69 $150.40 557,726
2021-12-13 $152.45 $152.56 $151.42 $151.95 $150.65 487,207
2021-12-10 $153.20 $153.59 $152.42 $153.45 $151.38 303,100
2021-12-09 $152.19 $152.97 $151.92 $152.35 $150.30 586,426
2021-12-08 $152.93 $153.30 $152.23 $152.79 $150.73 409,574
2021-12-07 $152.32 $153.42 $152.09 $152.80 $150.74 473,335
2021-12-06 $149.95 $151.92 $149.94 $150.92 $148.89 856,659
2021-12-03 $149.73 $149.98 $147.53 $148.82 $146.82 726,353
2021-12-02 $146.51 $149.76 $146.22 $149.07 $147.06 713,461
2021-12-01 $148.89 $150.25 $145.79 $145.80 $143.84 745,387
2021-11-30 $149.28 $149.53 $146.97 $147.09 $145.11 677,337
2021-11-29 $151.56 $151.57 $149.86 $150.65 $148.62 509,884
2021-11-26 $150.36 $150.67 $149.15 $149.96 $147.94 536,642
2021-11-24 $153.29 $153.79 $153.11 $153.63 $151.56 410,561
2021-11-23 $152.77 $153.78 $152.60 $153.63 $151.56 670,992
2021-11-22 $152.04 $153.63 $151.95 $152.44 $150.39 495,642
2021-11-19 $152.44 $152.44 $151.45 $151.56 $149.52 472,978
2021-11-18 $153.51 $153.54 $152.26 $152.99 $150.93 337,400
2021-11-17 $154.07 $154.07 $153.22 $153.56 $151.49 450,962
2021-11-16 $154.63 $154.95 $154.19 $154.23 $152.15 323,024
2021-11-15 $154.77 $154.82 $154.25 $154.55 $152.47 519,562
2021-11-12 $154.33 $154.52 $153.79 $154.36 $152.28 329,892
2021-11-11 $154.35 $154.35 $153.86 $153.93 $151.86 255,421
2021-11-10 $154.40 $155.08 $153.97 $154.19 $152.11 344,956
2021-11-09 $154.70 $154.83 $153.97 $154.59 $152.51 371,208
2021-11-08 $155.28 $155.49 $154.47 $154.74 $152.66 326,959
2021-11-05 $154.37 $155.23 $154.09 $154.55 $152.47 433,570
2021-11-04 $154.07 $154.10 $152.68 $153.41 $151.34 385,159
2021-11-03 $152.96 $154.15 $152.80 $154.06 $151.99 354,837
2021-11-02 $152.98 $153.50 $152.62 $153.28 $151.22 407,708
2021-11-01 $152.66 $152.91 $152.23 $152.86 $150.80 538,544
2021-10-29 $152.08 $152.60 $151.67 $152.03 $149.98 280,093
2021-10-28 $151.59 $152.45 $151.59 $152.41 $150.36 400,891
2021-10-27 $153.33 $153.33 $151.27 $151.27 $149.23 501,591
2021-10-26 $153.70 $153.99 $153.36 $153.45 $151.38 263,706
2021-10-25 $153.51 $153.72 $152.94 $153.53 $151.46 247,422
2021-10-22 $152.74 $153.42 $152.46 $153.15 $151.09 250,466
2021-10-21 $152.78 $152.89 $152.10 $152.78 $150.72 475,796
2021-10-20 $151.73 $153.03 $151.59 $152.96 $150.90 329,205
2021-10-19 $151.11 $151.66 $150.73 $151.64 $149.60 497,060
2021-10-18 $150.29 $151.08 $149.79 $150.52 $148.49 528,584
2021-10-15 $150.86 $151.53 $150.71 $150.93 $148.90 514,540
2021-10-14 $148.88 $149.96 $148.53 $149.85 $147.83 455,538
2021-10-13 $147.62 $147.98 $146.18 $147.62 $145.63 518,475
2021-10-12 $148.14 $148.45 $147.32 $147.65 $145.66 501,787
2021-10-11 $149.39 $149.96 $147.97 $148.01 $146.02 253,791
2021-10-08 $149.29 $149.67 $148.93 $149.16 $147.15 305,116
2021-10-07 $149.07 $150.16 $149.00 $149.16 $147.15 335,254
2021-10-06 $146.63 $148.02 $145.67 $147.95 $145.96 455,498
2021-10-05 $147.27 $148.66 $146.84 $147.77 $145.78 439,067
2021-10-04 $147.22 $148.36 $146.15 $146.72 $144.74 748,489
2021-10-01 $146.21 $148.15 $145.12 $147.41 $145.42 939,305
2021-09-30 $148.30 $148.38 $145.36 $145.42 $143.46 711,086
2021-09-29 $147.78 $148.57 $147.28 $147.86 $145.87 458,637
2021-09-28 $148.99 $149.21 $147.19 $147.48 $145.49 778,569
2021-09-27 $148.98 $150.03 $148.98 $149.27 $147.26 545,695
2021-09-24 $147.93 $149.01 $147.89 $148.53 $146.53 1,904,028
2021-09-23 $147.75 $149.86 $147.63 $149.17 $146.32 406,167
2021-09-22 $146.61 $147.95 $146.37 $146.97 $144.16 417,056
2021-09-21 $146.70 $147.15 $145.36 $145.37 $142.59 563,827
2021-09-20 $145.93 $146.53 $144.28 $145.90 $143.11 738,426
2021-09-17 $148.80 $149.29 $147.99 $148.16 $145.33 703,941
2021-09-16 $149.70 $150.11 $148.41 $149.16 $146.31 307,109
2021-09-15 $148.28 $149.93 $148.10 $149.60 $146.74 737,291
2021-09-14 $150.07 $150.16 $147.95 $148.25 $145.42 3,719,532
2021-09-13 $149.69 $150.18 $148.89 $149.66 $146.80 497,677
2021-09-10 $150.52 $150.57 $148.67 $148.69 $145.85 363,725
2021-09-09 $149.92 $150.95 $149.69 $149.76 $146.90 464,334
2021-09-08 $149.94 $150.58 $149.64 $150.20 $147.33 390,461
2021-09-07 $151.20 $151.20 $150.14 $150.25 $147.38 318,840
2021-09-03 $151.66 $151.79 $151.15 $151.42 $148.53 271,103
2021-09-02 $151.45 $152.00 $151.45 $152.00 $149.10 498,449
2021-09-01 $151.50 $151.55 $150.69 $151.03 $148.15 677,453
2021-08-31 $151.19 $151.71 $150.94 $151.25 $148.36 496,531
2021-08-30 $151.98 $152.00 $151.20 $151.31 $148.42 894,592
2021-08-27 $150.92 $151.98 $150.92 $151.85 $148.95 777,868
2021-08-26 $151.56 $151.57 $150.42 $150.52 $147.65 721,020
2021-08-25 $151.11 $151.98 $150.62 $151.61 $148.71 440,651
2021-08-24 $150.88 $151.24 $150.73 $150.95 $148.07 395,444
2021-08-23 $150.43 $150.97 $150.40 $150.53 $147.66 423,983
2021-08-20 $148.69 $149.83 $148.41 $149.57 $146.71 436,688
2021-08-19 $148.29 $149.43 $148.00 $148.84 $146.00 672,144
2021-08-18 $150.66 $151.21 $149.35 $149.45 $146.60 558,285
2021-08-17 $151.01 $151.57 $149.93 $151.14 $148.25 706,125
2021-08-16 $151.17 $151.88 $150.37 $151.84 $148.94 449,454
2021-08-13 $151.99 $152.11 $151.53 $151.72 $148.82 231,805
2021-08-12 $151.82 $151.85 $151.09 $151.80 $148.90 322,572
2021-08-11 $151.18 $151.80 $150.81 $151.79 $148.89 3,144,805
2021-08-10 $150.01 $151.03 $149.78 $150.86 $147.98 575,335
2021-08-09 $149.84 $150.14 $149.31 $149.82 $146.96 503,331
2021-08-06 $149.68 $150.27 $149.53 $150.09 $147.22 570,635
2021-08-05 $148.54 $149.05 $148.48 $149.01 $146.16 729,082
2021-08-04 $148.70 $149.17 $148.00 $148.05 $145.22 605,723
2021-08-03 $148.66 $149.65 $147.46 $149.64 $146.78 1,149,255
2021-08-02 $149.41 $150.32 $148.24 $148.30 $145.47 853,946
2021-07-30 $149.06 $149.69 $148.49 $148.81 $145.97 604,052
2021-07-29 $149.21 $149.84 $148.97 $149.39 $146.54 633,481
2021-07-28 $148.73 $148.95 $147.77 $148.30 $145.47 694,410
2021-07-27 $147.93 $148.65 $147.37 $148.61 $145.77 478,955
2021-07-26 $147.72 $148.60 $147.72 $148.53 $145.69 800,813
2021-07-23 $147.63 $148.04 $147.20 $147.90 $145.08 454,188
2021-07-22 $147.64 $147.64 $146.53 $147.05 $144.24 1,094,601
2021-07-21 $147.02 $147.92 $147.02 $147.76 $144.94 2,083,067
2021-07-20 $144.03 $146.73 $143.77 $146.21 $143.42 1,054,874
2021-07-19 $144.62 $144.94 $142.69 $143.75 $141.00 1,304,196
2021-07-16 $148.52 $148.52 $146.48 $146.64 $143.84 923,094
2021-07-15 $147.27 $148.26 $147.27 $147.95 $145.12 1,046,896
2021-07-14 $148.52 $149.02 $147.45 $148.03 $145.20 1,009,693
2021-07-13 $148.85 $149.03 $148.04 $148.08 $145.25 780,714
2021-07-12 $148.08 $149.25 $147.59 $149.11 $146.26 657,339
2021-07-09 $147.48 $148.64 $147.29 $148.50 $145.66 848,334
2021-07-08 $145.95 $146.81 $145.35 $146.26 $143.47 1,053,181
2021-07-07 $147.08 $147.80 $146.60 $147.66 $144.84 797,571
2021-07-06 $148.64 $148.64 $146.42 $147.42 $144.60 555,429
2021-07-02 $148.71 $149.05 $148.30 $148.87 $146.03 400,173
2021-07-01 $148.03 $148.68 $147.83 $148.52 $145.68 879,959
2021-06-30 $146.80 $147.74 $146.80 $147.64 $144.82 627,652
2021-06-29 $147.67 $148.08 $146.81 $146.90 $144.09 563,460
2021-06-28 $148.25 $148.25 $146.86 $147.32 $144.51 566,967
2021-06-25 $147.52 $148.46 $147.20 $148.22 $145.39 751,772
2021-06-24 $146.84 $147.35 $146.53 $147.18 $144.37 617,957
2021-06-23 $146.73 $146.79 $146.13 $146.15 $143.36 524,191
2021-06-22 $146.46 $146.97 $145.77 $146.50 $143.70 608,786
2021-06-21 $144.60 $146.44 $144.53 $146.40 $143.60 1,476,253
2021-06-18 $144.74 $145.01 $143.55 $143.60 $140.86 2,535,246
2021-06-17 $148.29 $148.45 $145.57 $146.34 $143.55 3,520,455
2021-06-16 $149.27 $149.27 $147.55 $148.25 $145.42 815,879
2021-06-15 $149.31 $149.56 $148.72 $149.26 $146.41 512,046
2021-06-14 $149.71 $149.77 $148.37 $149.10 $146.25 460,850
2021-06-11 $149.88 $150.10 $149.31 $149.79 $146.93 454,560
2021-06-10 $150.33 $150.64 $149.38 $149.54 $146.68 528,272
2021-06-09 $150.69 $150.78 $150.09 $150.16 $146.77 506,832
2021-06-08 $150.80 $150.85 $149.97 $150.64 $147.24 611,992
2021-06-07 $151.51 $151.51 $150.67 $150.84 $147.43 454,321
2021-06-04 $151.27 $151.39 $150.69 $151.25 $147.84 851,817
2021-06-03 $149.95 $150.98 $149.66 $150.69 $147.29 1,129,707
2021-06-02 $150.70 $150.87 $150.06 $150.67 $147.27 862,604
2021-06-01 $151.09 $151.25 $150.07 $150.34 $146.95 1,250,961
2021-05-28 $150.26 $150.26 $149.60 $149.86 $146.48 885,859
2021-05-27 $149.84 $150.22 $149.44 $149.72 $146.34 523,610
2021-05-26 $148.99 $149.21 $147.92 $149.03 $145.67 785,307
2021-05-25 $149.89 $150.04 $148.57 $148.72 $145.36 737,407
2021-05-24 $149.58 $150.00 $149.12 $149.56 $146.18 1,467,330
2021-05-21 $148.87 $149.72 $148.47 $148.80 $145.44 666,242
2021-05-20 $147.55 $148.87 $147.23 $148.27 $144.92 2,408,358
2021-05-19 $146.98 $147.56 $145.57 $147.50 $144.17 2,531,609
2021-05-18 $149.76 $149.88 $148.34 $148.44 $145.09 832,884
2021-05-17 $149.66 $150.09 $149.17 $149.72 $146.34 562,122
2021-05-14 $148.61 $150.10 $148.61 $149.82 $146.44 713,758
2021-05-13 $145.99 $148.70 $145.96 $147.98 $144.64 1,055,533
2021-05-12 $148.40 $148.63 $145.85 $145.99 $142.69 1,206,340
2021-05-11 $149.54 $149.83 $147.73 $148.57 $145.22 1,655,233
2021-05-10 $151.36 $152.23 $150.59 $150.61 $147.21 978,518
2021-05-07 $149.02 $150.76 $148.86 $150.64 $147.24 708,164
2021-05-06 $148.40 $149.50 $147.70 $149.45 $146.08 724,391
2021-05-05 $148.13 $148.57 $148.01 $148.13 $144.79 543,847
2021-05-04 $147.14 $147.74 $146.34 $147.74 $144.40 1,246,145
2021-05-03 $147.42 $148.08 $147.12 $147.49 $144.16 521,818
2021-04-30 $146.66 $146.92 $146.03 $146.39 $143.09 578,039
2021-04-29 $146.76 $147.43 $146.20 $147.29 $143.97 865,721
2021-04-28 $145.92 $146.31 $145.73 $145.94 $142.65 854,768
2021-04-27 $145.55 $145.96 $145.13 $145.76 $142.47 746,443
2021-04-26 $145.79 $146.25 $145.32 $145.46 $142.18 659,335
2021-04-23 $144.45 $146.04 $144.24 $145.53 $142.24 536,346
2021-04-22 $145.50 $145.73 $144.10 $144.36 $141.10 717,091
2021-04-21 $143.69 $145.65 $143.62 $145.49 $142.21 992,906
2021-04-20 $144.50 $144.67 $143.42 $143.84 $140.59 1,006,880
2021-04-19 $145.48 $145.61 $144.77 $145.09 $141.81 913,334
2021-04-16 $145.64 $145.88 $145.25 $145.60 $142.31 692,134
2021-04-15 $144.46 $144.91 $144.03 $144.78 $141.51 1,179,502
2021-04-14 $143.39 $144.71 $143.39 $144.08 $140.83 683,054
2021-04-13 $143.53 $143.81 $142.84 $143.50 $140.26 1,062,646
2021-04-12 $144.02 $144.28 $143.66 $144.04 $140.79 483,257
2021-04-09 $143.48 $144.05 $143.15 $144.02 $140.77 607,082
2021-04-08 $143.26 $143.28 $142.55 $143.21 $139.98 649,688
2021-04-07 $143.44 $143.89 $142.86 $143.26 $140.03 689,218
2021-04-06 $143.23 $143.88 $143.20 $143.40 $140.16 782,605
2021-04-05 $143.16 $143.81 $143.02 $143.50 $140.26 881,765
2021-04-01 $141.50 $142.22 $141.05 $142.18 $138.97 1,023,721
2021-03-31 $141.75 $142.02 $141.15 $141.24 $138.05 912,007
2021-03-30 $141.86 $142.20 $141.51 $141.93 $138.73 876,988
2021-03-29 $141.37 $142.44 $140.89 $141.86 $138.66 1,165,310
2021-03-26 $140.77 $142.37 $140.36 $142.23 $139.02 887,583
2021-03-25 $137.93 $140.19 $137.17 $139.98 $136.82 1,381,401
2021-03-24 $139.35 $140.65 $138.91 $138.91 $135.11 1,237,153
2021-03-23 $139.89 $140.38 $138.44 $138.78 $134.98 1,011,790
2021-03-22 $140.38 $140.95 $139.93 $140.57 $136.73 686,093
2021-03-19 $141.21 $141.40 $139.72 $140.58 $136.74 1,034,155
2021-03-18 $142.03 $143.11 $141.05 $141.30 $137.44 1,124,420
2021-03-17 $141.64 $142.16 $140.87 $142.10 $138.21 967,742
2021-03-16 $142.12 $142.12 $141.12 $141.45 $137.58 845,707
2021-03-15 $142.13 $142.52 $141.03 $142.40 $138.51 1,818,981
2021-03-12 $141.15 $141.92 $140.98 $141.87 $137.99 3,665,041
2021-03-11 $140.78 $141.62 $140.19 $140.57 $136.73 1,214,335
2021-03-10 $139.17 $140.95 $139.13 $140.50 $136.66 2,435,378
2021-03-09 $139.36 $140.18 $138.60 $138.65 $134.86 2,456,101
2021-03-08 $138.26 $140.51 $137.84 $139.01 $135.21 3,379,785
2021-03-05 $136.14 $137.87 $134.03 $137.40 $133.64 3,151,326
2021-03-04 $135.95 $136.73 $132.79 $134.55 $130.87 2,213,780
2021-03-03 $136.00 $137.30 $135.88 $135.94 $132.22 1,679,379
2021-03-02 $136.36 $136.83 $135.76 $135.96 $132.24 1,613,728
2021-03-01 $135.30 $137.12 $135.30 $136.30 $132.57 1,096,966
2021-02-26 $135.46 $135.46 $132.98 $133.41 $129.76 1,221,239
2021-02-25 $137.83 $137.92 $134.69 $135.18 $131.48 1,117,388
2021-02-24 $135.91 $138.04 $135.66 $137.75 $133.98 1,094,506
2021-02-23 $135.55 $136.17 $134.46 $135.74 $132.03 1,626,801
2021-02-22 $133.90 $135.68 $133.90 $135.22 $131.52 570,690
2021-02-19 $134.39 $134.77 $134.25 $134.34 $130.67 2,243,117
2021-02-18 $133.88 $134.22 $133.29 $133.92 $130.26 504,178
2021-02-17 $133.73 $134.60 $133.23 $134.47 $130.79 504,709
2021-02-16 $134.44 $134.46 $133.72 $134.05 $130.38 461,823
2021-02-12 $132.85 $133.85 $132.80 $133.77 $130.11 628,200
2021-02-11 $133.49 $133.68 $132.29 $133.14 $129.50 416,513
2021-02-10 $133.67 $133.67 $132.53 $133.23 $129.59 373,518
2021-02-09 $132.91 $133.28 $132.41 $133.07 $129.43 331,657
2021-02-08 $132.26 $133.15 $132.26 $133.15 $129.51 489,680
2021-02-05 $132.13 $132.30 $131.55 $131.77 $128.17 635,374
2021-02-04 $129.65 $131.21 $129.55 $131.13 $127.54 943,185
2021-02-03 $128.85 $129.68 $128.62 $129.42 $125.88 414,672
2021-02-02 $128.28 $129.66 $128.19 $128.89 $125.36 532,846
2021-02-01 $127.00 $127.61 $126.15 $127.07 $123.59 734,714
2021-01-29 $127.69 $128.22 $125.47 $125.98 $122.53 868,117
2021-01-28 $127.76 $129.42 $127.64 $128.28 $124.77 693,021
2021-01-27 $128.13 $128.21 $126.22 $126.75 $123.28 983,216
2021-01-26 $130.70 $130.77 $129.69 $129.70 $126.15 551,102
2021-01-25 $129.73 $130.22 $128.85 $130.21 $126.65 739,957
2021-01-22 $130.13 $130.69 $129.77 $130.28 $126.72 646,325
2021-01-21 $131.92 $132.00 $131.05 $131.28 $127.69 549,218
2021-01-20 $131.84 $132.20 $131.24 $131.98 $128.37 465,748
2021-01-19 $131.84 $131.86 $131.21 $131.42 $127.83 648,661
2021-01-15 $131.15 $131.47 $130.03 $130.97 $127.39 638,557
2021-01-14 $132.19 $132.91 $131.94 $132.18 $128.56 684,901
2021-01-13 $131.81 $132.19 $131.34 $131.73 $128.13 471,446
2021-01-12 $131.41 $132.05 $131.03 $131.80 $128.20 980,556
2021-01-11 $130.18 $131.47 $130.08 $131.27 $127.68 746,144
2021-01-08 $131.37 $131.53 $129.99 $131.22 $127.63 558,222
2021-01-07 $131.06 $131.70 $130.64 $131.14 $127.55 732,449
2021-01-06 $127.83 $130.99 $127.77 $130.12 $126.56 986,246
2021-01-05 $126.23 $127.86 $126.01 $127.21 $123.73 677,628
2021-01-04 $128.40 $128.44 $125.25 $126.32 $122.87 2,108,095
2020-12-31 $126.95 $128.20 $126.61 $128.02 $124.52 446,552
2020-12-30 $126.63 $127.39 $126.63 $126.99 $123.52 442,218
2020-12-29 $127.25 $127.39 $126.18 $126.45 $122.99 418,631
2020-12-28 $126.88 $127.49 $126.56 $126.68 $123.22 369,972
2020-12-24 $126.03 $126.15 $125.42 $126.12 $122.67 162,057
2020-12-23 $125.50 $126.36 $125.50 $125.79 $122.35 507,264
2020-12-22 $125.74 $125.74 $124.83 $124.86 $121.45 591,419
2020-12-21 $124.78 $126.19 $124.03 $125.86 $122.42 756,336
2020-12-18 $127.16 $127.16 $125.77 $126.36 $122.90 759,602
2020-12-17 $126.93 $127.20 $126.59 $127.11 $123.63 590,345
2020-12-16 $126.80 $126.84 $126.15 $126.37 $122.91 682,625
2020-12-15 $125.98 $126.93 $125.34 $126.80 $123.33 572,683
2020-12-14 $127.51 $127.58 $125.02 $125.03 $121.61 776,852
2020-12-11 $127.03 $127.37 $126.33 $127.17 $122.92 513,596
2020-12-10 $127.37 $127.86 $127.23 $127.60 $123.34 580,017
2020-12-09 $128.46 $128.66 $127.35 $127.91 $123.64 596,585
2020-12-08 $126.81 $128.20 $126.74 $128.04 $123.76 485,879
2020-12-07 $127.72 $127.76 $127.00 $127.44 $123.18 930,061
2020-12-04 $127.15 $128.21 $127.15 $128.18 $123.90 398,317
2020-12-03 $126.47 $127.27 $126.20 $126.77 $122.54 441,626
2020-12-02 $125.40 $126.59 $125.34 $126.47 $122.25 474,673
2020-12-01 $126.19 $126.92 $125.59 $125.66 $121.46 678,008
2020-11-30 $125.45 $125.52 $124.29 $124.64 $120.48 1,396,910
2020-11-27 $126.12 $126.28 $125.48 $125.89 $121.69 343,179
2020-11-25 $126.37 $126.37 $125.35 $125.94 $121.73 725,206
2020-11-24 $125.54 $126.95 $125.27 $126.71 $122.48 2,054,999
2020-11-23 $123.28 $124.26 $123.19 $124.08 $119.94 644,379
2020-11-20 $122.94 $123.16 $122.22 $122.44 $118.35 364,038
2020-11-19 $122.55 $123.13 $121.77 $122.99 $118.88 574,775
2020-11-18 $124.83 $125.11 $122.81 $122.81 $118.71 817,541
2020-11-17 $123.92 $124.80 $123.25 $124.38 $120.23 985,239
2020-11-16 $125.18 $125.18 $123.78 $125.03 $120.86 1,253,364
2020-11-13 $121.52 $123.22 $121.52 $122.96 $118.85 952,662
2020-11-12 $121.40 $121.62 $119.74 $120.61 $116.58 1,069,587
2020-11-11 $123.29 $123.29 $121.61 $122.17 $118.09 847,708
2020-11-10 $121.41 $122.75 $120.88 $122.55 $118.46 1,836,604
2020-11-09 $122.23 $123.78 $120.78 $120.97 $116.93 2,253,161
2020-11-06 $116.72 $117.00 $115.90 $116.15 $112.27 1,238,190
2020-11-05 $116.21 $117.42 $116.06 $116.57 $112.68 1,679,228
2020-11-04 $114.78 $116.91 $114.11 $114.89 $111.05 1,229,288
2020-11-03 $113.98 $115.26 $113.93 $114.52 $110.70 967,076
2020-11-02 $111.77 $112.75 $110.91 $112.56 $108.80 956,309
2020-10-30 $109.94 $110.57 $108.90 $110.39 $106.70 1,043,757
2020-10-29 $109.65 $111.43 $108.73 $110.45 $106.76 933,426
2020-10-28 $111.18 $112.05 $109.74 $109.93 $106.26 1,321,136
2020-10-27 $114.38 $114.52 $113.18 $113.18 $109.40 598,728
2020-10-26 $115.49 $115.68 $113.58 $114.64 $110.81 937,380
2020-10-23 $117.21 $117.38 $116.18 $116.91 $113.01 595,261
2020-10-22 $115.23 $116.83 $115.17 $116.69 $112.79 871,296
2020-10-21 $115.51 $116.01 $115.14 $115.14 $111.30 441,539
2020-10-20 $115.68 $116.62 $115.31 $115.52 $111.66 677,559
2020-10-19 $116.92 $117.13 $114.87 $115.09 $111.25 659,412
2020-10-16 $116.66 $117.25 $116.41 $116.66 $112.76 528,695
2020-10-15 $114.84 $116.40 $114.77 $116.33 $112.45 407,525
2020-10-14 $116.62 $117.14 $115.89 $116.02 $112.15 494,175
2020-10-13 $117.42 $117.59 $116.31 $116.60 $112.71 483,585
2020-10-12 $117.19 $118.12 $117.08 $117.81 $113.88 422,301
2020-10-09 $117.46 $117.62 $116.62 $116.96 $113.05 462,133
2020-10-08 $115.96 $116.79 $115.90 $116.77 $112.87 441,001
2020-10-07 $114.40 $115.68 $114.40 $115.32 $111.47 717,416
2020-10-06 $114.89 $115.82 $113.34 $113.48 $109.69 569,662
2020-10-05 $113.60 $114.70 $113.52 $114.58 $110.75 560,435
2020-10-02 $110.97 $113.51 $110.95 $112.81 $109.04 753,344
2020-10-01 $113.00 $113.40 $111.93 $112.57 $108.81 680,265
2020-09-30 $111.92 $113.56 $111.80 $112.45 $108.70 844,223
2020-09-29 $112.39 $112.46 $111.10 $111.53 $107.81 423,405
2020-09-28 $111.83 $112.93 $111.83 $112.40 $108.65 519,573
2020-09-25 $108.90 $110.93 $108.71 $110.67 $106.97 708,968
2020-09-24 $109.07 $110.44 $108.20 $109.40 $105.75 662,249
2020-09-23 $111.65 $112.09 $109.25 $109.28 $105.63 639,125
2020-09-22 $112.10 $112.92 $111.51 $112.13 $107.60 502,282
2020-09-21 $112.81 $112.93 $110.79 $112.08 $107.55 964,004
2020-09-18 $115.69 $115.76 $114.12 $114.60 $109.97 569,497
2020-09-17 $114.84 $115.98 $114.39 $115.52 $110.85 958,850
2020-09-16 $115.88 $117.26 $115.70 $116.11 $111.42 442,730
2020-09-15 $116.01 $116.30 $115.14 $115.30 $110.64 611,851
2020-09-14 $114.80 $116.07 $114.70 $115.52 $110.85 369,615
2020-09-11 $113.88 $114.48 $113.16 $114.08 $109.47 615,390
2020-09-10 $115.40 $115.60 $113.21 $113.39 $108.81 733,294
2020-09-09 $114.61 $116.04 $114.55 $115.13 $110.48 644,266
2020-09-08 $115.26 $115.26 $113.54 $113.81 $109.21 948,396
2020-09-04 $116.91 $117.23 $114.47 $115.96 $111.28 980,416
2020-09-03 $118.45 $119.25 $115.19 $115.95 $111.27 1,269,997
2020-09-02 $116.40 $118.54 $116.21 $118.22 $113.44 874,967
2020-09-01 $115.78 $116.22 $115.47 $116.18 $111.49 989,151
2020-08-31 $116.94 $116.94 $116.19 $116.21 $111.52 556,729
2020-08-28 $116.69 $117.16 $116.04 $117.09 $112.36 316,841
2020-08-27 $115.75 $116.71 $115.75 $116.28 $111.58 477,348
2020-08-26 $115.64 $115.70 $114.93 $115.42 $110.76 486,592
2020-08-25 $116.41 $116.48 $115.31 $115.76 $111.08 362,584
2020-08-24 $114.92 $115.92 $114.49 $115.88 $111.20 547,755
2020-08-21 $114.11 $114.47 $113.86 $114.33 $109.71 510,385
2020-08-20 $114.27 $114.66 $114.06 $114.34 $109.72 544,394
2020-08-19 $115.67 $115.99 $114.70 $114.96 $110.32 382,383
2020-08-18 $115.95 $116.04 $115.30 $115.42 $110.76 386,849
2020-08-17 $116.24 $116.24 $115.71 $115.88 $111.20 370,069
2020-08-14 $115.50 $116.47 $115.38 $116.18 $111.49 424,535
2020-08-13 $116.00 $116.31 $115.57 $115.88 $111.20 514,561
2020-08-12 $116.97 $117.16 $116.38 $116.78 $112.06 858,578
2020-08-11 $117.49 $117.92 $115.69 $115.93 $111.25 713,908
2020-08-10 $115.40 $116.30 $115.36 $116.23 $111.54 555,961
2020-08-07 $113.47 $115.15 $113.46 $115.12 $110.47 579,615
2020-08-06 $113.60 $113.98 $113.31 $113.77 $109.17 459,315
2020-08-05 $113.87 $114.05 $113.59 $113.76 $109.17 478,637
2020-08-04 $112.29 $113.23 $112.26 $113.15 $108.58 478,478
2020-08-03 $112.57 $112.87 $111.91 $112.54 $107.99 406,755
2020-07-31 $112.22 $112.31 $110.76 $112.25 $107.72 516,418
2020-07-30 $112.60 $112.74 $111.44 $112.54 $107.99 627,873
2020-07-29 $112.70 $113.99 $112.62 $113.79 $109.19 396,902
2020-07-28 $112.35 $113.10 $112.25 $112.53 $107.98 500,486
2020-07-27 $112.46 $112.65 $111.79 $112.60 $108.05 593,397
2020-07-24 $113.26 $113.52 $112.19 $112.55 $108.00 783,023
2020-07-23 $113.47 $114.13 $112.94 $113.37 $108.79 954,796
2020-07-22 $112.62 $113.55 $112.34 $113.41 $108.83 707,357
2020-07-21 $112.24 $113.44 $112.11 $112.89 $108.33 773,002
2020-07-20 $112.16 $112.30 $111.33 $111.47 $106.97 600,293
2020-07-17 $112.45 $112.71 $111.96 $112.37 $107.83 539,915
2020-07-16 $111.52 $112.51 $111.26 $112.01 $107.49 661,132
2020-07-15 $112.07 $112.34 $111.35 $112.03 $107.50 1,183,094
2020-07-14 $108.52 $110.67 $108.15 $110.55 $106.08 1,933,620
2020-07-13 $109.42 $110.48 $108.59 $108.87 $104.47 1,281,931
2020-07-10 $106.74 $108.77 $106.74 $108.66 $104.27 1,284,600
2020-07-09 $108.41 $108.43 $105.89 $106.77 $102.46 1,010,169
2020-07-08 $108.37 $108.87 $107.60 $108.47 $104.09 1,389,262
2020-07-07 $108.80 $109.06 $108.09 $108.29 $103.92 1,013,482
2020-07-06 $110.26 $110.47 $109.26 $109.69 $105.26 849,737
2020-07-02 $109.60 $110.21 $108.46 $108.67 $104.28 702,539
2020-07-01 $108.59 $109.30 $107.85 $108.19 $103.82 1,764,819
2020-06-30 $106.79 $108.75 $106.65 $108.21 $103.84 1,220,440
2020-06-29 $106.07 $107.01 $105.39 $106.97 $102.65 1,025,357
2020-06-26 $106.89 $107.04 $104.70 $105.22 $100.97 1,342,460
2020-06-25 $105.98 $107.64 $105.47 $107.51 $103.17 938,133
2020-06-24 $108.47 $108.48 $105.66 $106.36 $102.06 789,365
2020-06-23 $110.36 $110.54 $109.41 $109.42 $105.00 717,767
2020-06-22 $108.94 $109.55 $108.21 $109.24 $104.83 643,554
2020-06-19 $111.84 $111.90 $108.93 $109.34 $104.92 1,077,971
2020-06-18 $109.42 $110.60 $109.26 $110.24 $105.79 571,656
2020-06-17 $111.75 $111.75 $110.10 $110.26 $105.81 769,630
2020-06-16 $112.83 $113.00 $109.55 $111.46 $106.96 1,733,195
2020-06-15 $105.92 $109.97 $105.34 $109.43 $105.01 1,133,816
2020-06-12 $110.65 $110.83 $107.05 $109.19 $104.18 1,300,707
2020-06-11 $111.19 $111.95 $107.18 $107.46 $102.53 2,333,132
2020-06-10 $117.25 $117.25 $114.95 $114.95 $109.68 4,953,657
2020-06-09 $118.08 $118.08 $116.98 $117.37 $111.99 1,200,329
2020-06-08 $118.41 $119.73 $118.17 $119.67 $114.18 1,307,323
2020-06-05 $117.59 $118.75 $117.01 $117.45 $112.06 1,362,990
2020-06-04 $113.04 $114.13 $112.83 $114.02 $108.79 1,830,190
2020-06-03 $112.59 $113.95 $112.53 $113.56 $108.35 4,442,841
2020-06-02 $110.82 $111.39 $110.39 $111.35 $106.24 830,571
2020-06-01 $109.71 $110.61 $109.38 $110.27 $105.21 488,875
2020-05-29 $109.47 $110.15 $108.13 $109.93 $104.89 1,681,283
2020-05-28 $111.30 $111.42 $109.64 $109.93 $104.89 1,028,435
2020-05-27 $109.95 $110.41 $108.35 $110.37 $105.31 1,546,159
2020-05-26 $107.94 $108.75 $107.72 $107.88 $102.93 1,597,558
2020-05-22 $105.15 $105.32 $104.38 $105.26 $100.43 910,368
2020-05-21 $105.66 $106.16 $104.81 $105.26 $100.43 930,824
2020-05-20 $105.65 $106.41 $105.41 $105.93 $101.07 892,692
2020-05-19 $105.76 $105.87 $104.29 $104.29 $99.51 863,438
2020-05-18 $104.90 $106.64 $104.90 $106.06 $101.19 903,807
2020-05-15 $101.15 $102.15 $100.64 $101.92 $97.24 1,064,233
2020-05-14 $99.28 $101.94 $98.27 $101.87 $97.20 1,886,430
2020-05-13 $102.41 $102.41 $99.69 $100.41 $95.80 1,870,985
2020-05-12 $105.41 $105.56 $102.77 $102.77 $98.06 1,055,942
2020-05-11 $104.70 $105.54 $104.12 $104.84 $100.03 1,388,773
2020-05-08 $104.85 $105.75 $104.46 $105.59 $100.75 1,118,801
2020-05-07 $103.53 $104.60 $103.19 $103.33 $98.59 1,219,654
2020-05-06 $104.54 $104.74 $102.37 $102.37 $97.67 1,072,753
2020-05-05 $104.61 $105.24 $103.92 $104.00 $99.23 2,191,385
2020-05-04 $102.70 $103.54 $101.94 $103.48 $98.73 2,619,695
2020-05-01 $104.89 $104.96 $103.09 $103.54 $98.79 991,322
2020-04-30 $107.46 $107.56 $106.10 $106.49 $101.61 1,351,097
2020-04-29 $108.67 $109.60 $107.95 $108.70 $103.71 1,731,947
2020-04-28 $107.94 $108.25 $106.28 $106.64 $101.75 2,048,623
2020-04-27 $104.68 $106.64 $104.56 $106.19 $101.32 1,154,618
2020-04-24 $103.31 $104.37 $102.42 $103.99 $99.22 969,806
2020-04-23 $103.07 $104.45 $102.59 $102.70 $97.99 1,097,085
2020-04-22 $102.97 $103.29 $102.08 $102.63 $97.92 1,398,433
2020-04-21 $101.79 $102.70 $100.81 $101.08 $96.44 1,587,170
2020-04-20 $104.04 $105.74 $103.74 $103.85 $99.09 1,172,537
2020-04-17 $104.97 $106.36 $104.19 $106.03 $101.17 1,758,255
2020-04-16 $102.71 $102.81 $101.14 $102.31 $97.62 1,439,803
2020-04-15 $102.83 $103.10 $101.52 $102.41 $97.71 5,014,456
2020-04-14 $105.23 $105.93 $104.16 $105.37 $100.54 1,699,209
2020-04-13 $104.94 $105.06 $102.03 $103.16 $98.43 2,349,870
2020-04-09 $104.59 $106.69 $103.97 $105.23 $100.40 10,952,297
2020-04-08 $99.96 $103.46 $99.13 $102.94 $98.22 3,157,110
2020-04-07 $102.31 $102.53 $98.81 $98.94 $94.40 3,310,709
2020-04-06 $96.19 $99.25 $95.80 $98.57 $94.05 2,254,887
2020-04-03 $93.79 $94.81 $91.66 $92.74 $88.49 2,195,836
2020-04-02 $91.47 $94.78 $91.36 $94.17 $89.85 2,763,082
2020-04-01 $92.72 $93.52 $90.96 $91.94 $87.72 3,794,432
2020-03-31 $97.65 $98.32 $95.69 $96.25 $91.83 3,167,179
2020-03-30 $95.80 $98.35 $94.90 $97.99 $93.50 7,177,888
2020-03-27 $94.78 $97.97 $93.98 $95.26 $90.89 3,330,699
2020-03-26 $93.23 $98.56 $93.00 $97.93 $93.44 7,714,979
2020-03-25 $91.00 $95.70 $88.81 $92.24 $88.01 13,796,238
2020-03-24 $87.59 $91.27 $87.00 $91.01 $86.07 1,964,309
2020-03-23 $86.07 $86.07 $81.70 $82.97 $78.47 2,802,279
2020-03-20 $91.54 $91.94 $86.27 $86.71 $82.00 2,415,315
2020-03-19 $90.59 $92.62 $87.10 $90.66 $85.74 2,643,588
2020-03-18 $90.95 $93.60 $86.25 $91.25 $86.30 2,710,643
2020-03-17 $93.13 $97.52 $90.50 $96.46 $91.22 2,237,517
2020-03-16 $91.51 $97.83 $89.02 $91.39 $86.43 2,370,585
2020-03-13 $100.00 $103.12 $94.89 $102.90 $97.31 2,494,574
2020-03-12 $97.81 $101.14 $93.32 $94.34 $89.22 3,163,569
2020-03-11 $107.57 $108.03 $103.87 $104.96 $99.26 1,266,897
2020-03-10 $109.68 $110.68 $105.00 $110.68 $104.67 1,168,911
2020-03-09 $106.49 $109.38 $102.64 $105.80 $100.06 1,495,184
2020-03-06 $113.70 $115.78 $112.75 $115.21 $108.95 1,181,687
2020-03-05 $118.26 $119.26 $116.19 $117.30 $110.93 997,553
2020-03-04 $118.79 $121.43 $117.83 $121.32 $114.73 1,620,300
2020-03-03 $119.77 $121.60 $115.40 $116.40 $110.08 1,778,128
2020-03-02 $115.28 $119.80 $113.96 $119.80 $113.30 1,860,572
2020-02-28 $113.00 $114.81 $111.35 $114.63 $108.41 3,929,113
2020-02-27 $119.46 $120.98 $116.29 $116.29 $109.98 4,393,419
2020-02-26 $123.25 $124.17 $121.44 $121.49 $114.89 1,314,867
2020-02-25 $126.92 $127.00 $122.25 $122.59 $115.93 1,633,767
2020-02-24 $127.47 $127.89 $126.29 $126.61 $119.74 2,531,482
2020-02-21 $130.64 $130.81 $130.14 $130.63 $123.54 3,138,869
2020-02-20 $131.09 $131.56 $130.20 $131.19 $124.07 734,557
2020-02-19 $131.26 $131.58 $131.12 $131.33 $124.20 509,785
2020-02-18 $131.20 $131.40 $130.39 $130.94 $123.83 465,535
2020-02-14 $131.73 $131.78 $130.97 $131.43 $124.29 350,837
2020-02-13 $131.25 $131.86 $130.98 $131.55 $124.41 436,798
2020-02-12 $131.79 $132.10 $131.50 $131.79 $124.63 400,201
2020-02-11 $131.08 $131.54 $130.96 $131.17 $124.05 664,297
2020-02-10 $129.90 $130.60 $129.90 $130.58 $123.49 577,990
2020-02-07 $130.58 $130.67 $130.01 $130.17 $123.10 534,996
2020-02-06 $131.46 $131.46 $130.77 $130.93 $123.82 475,350
2020-02-05 $129.68 $131.00 $129.68 $130.91 $123.80 985,559
2020-02-04 $128.51 $129.14 $128.50 $128.61 $121.63 708,695
2020-02-03 $127.34 $128.09 $126.94 $127.06 $120.16 1,167,424
2020-01-31 $128.27 $128.37 $126.21 $126.61 $119.74 1,564,081
2020-01-30 $127.57 $129.04 $127.23 $128.95 $121.95 1,088,821
2020-01-29 $129.43 $129.52 $128.46 $128.47 $121.49 594,297
2020-01-28 $128.62 $129.51 $128.54 $129.07 $122.06 546,485
2020-01-27 $128.16 $128.79 $128.01 $128.21 $121.25 1,199,096
2020-01-24 $131.41 $131.41 $129.46 $130.00 $122.94 967,853
2020-01-23 $130.94 $131.40 $130.26 $131.31 $124.18 658,920
2020-01-22 $131.56 $131.76 $131.21 $131.32 $124.19 469,796
2020-01-21 $131.32 $131.66 $131.13 $131.25 $124.12 763,391
2020-01-17 $131.82 $131.86 $131.60 $131.78 $124.62 556,310
2020-01-16 $131.19 $131.60 $131.06 $131.57 $124.43 457,242
2020-01-15 $130.27 $131.01 $130.27 $130.63 $123.54 817,405
2020-01-14 $130.18 $130.75 $130.05 $130.41 $123.33 769,031
2020-01-13 $130.05 $130.32 $129.71 $130.31 $123.23 709,315
2020-01-10 $130.49 $130.58 $129.69 $129.84 $122.79 569,041
2020-01-09 $130.30 $130.38 $129.91 $130.30 $123.23 690,134
2020-01-08 $129.38 $130.30 $129.24 $129.72 $122.68 1,044,689
2020-01-07 $129.52 $129.59 $129.14 $129.38 $122.36 966,043
2020-01-06 $129.00 $129.91 $128.93 $129.87 $122.82 1,059,091
2020-01-03 $129.33 $129.99 $129.29 $129.66 $122.62 956,775
2020-01-02 $130.68 $130.78 $129.94 $130.59 $123.50 2,280,164
2019-12-31 $129.43 $130.16 $129.38 $130.09 $123.03 616,975
2019-12-30 $130.30 $130.37 $129.53 $129.70 $122.66 933,558
2019-12-27 $130.48 $130.53 $130.07 $130.21 $123.14 655,038
2019-12-26 $130.05 $130.33 $129.93 $130.26 $123.19 429,406
2019-12-24 $130.09 $130.18 $129.85 $129.92 $122.87 383,301
2019-12-23 $130.14 $130.14 $129.89 $130.01 $122.95 727,199
2019-12-20 $129.88 $130.25 $129.79 $129.93 $122.88 870,561
2019-12-19 $129.14 $129.41 $129.10 $129.32 $122.30 858,744
2019-12-18 $129.24 $129.30 $128.97 $129.01 $122.01 816,248
2019-12-17 $129.13 $129.37 $129.04 $129.09 $122.08 641,098
2019-12-16 $128.89 $129.36 $128.76 $128.96 $121.96 1,060,545
2019-12-13 $128.85 $129.53 $128.23 $128.70 $121.02 980,461
2019-12-12 $127.38 $129.13 $127.26 $128.89 $121.20 1,203,892
2019-12-11 $127.22 $127.57 $127.12 $127.40 $119.80 387,359
2019-12-10 $127.14 $127.44 $126.64 $127.07 $119.49 764,521
2019-12-09 $127.36 $127.62 $127.09 $127.12 $119.53 488,616
2019-12-06 $127.19 $127.79 $127.19 $127.55 $119.94 638,094
2019-12-05 $126.20 $126.34 $125.64 $126.25 $118.71 875,225
2019-12-04 $125.42 $126.18 $125.29 $125.83 $118.32 665,946
2019-12-03 $124.80 $124.91 $124.04 $124.86 $117.41 1,042,327
2019-12-02 $127.18 $127.25 $126.03 $126.10 $118.57 1,111,145
2019-11-29 $127.26 $127.30 $126.87 $127.02 $119.44 272,750
2019-11-27 $127.22 $127.48 $127.01 $127.43 $119.82 613,925
2019-11-26 $127.00 $127.10 $126.70 $126.90 $119.33 730,527
2019-11-25 $126.52 $127.03 $126.51 $126.97 $119.39 1,001,838
2019-11-22 $126.05 $126.25 $125.67 $126.09 $118.56 831,368
2019-11-21 $125.89 $125.91 $125.35 $125.68 $118.18 754,741
2019-11-20 $126.01 $126.12 $125.06 $125.76 $118.25 643,156
2019-11-19 $127.00 $127.00 $126.12 $126.33 $118.79 531,727
2019-11-18 $126.52 $126.87 $126.36 $126.79 $119.22 1,145,477
2019-11-15 $126.33 $126.67 $125.99 $126.67 $119.11 803,853
2019-11-14 $125.58 $125.87 $125.22 $125.75 $118.24 465,403
2019-11-13 $125.14 $125.87 $124.97 $125.65 $118.15 822,640
2019-11-12 $125.74 $126.14 $125.36 $125.64 $118.14 789,871
2019-11-11 $125.25 $125.67 $125.14 $125.58 $118.08 816,251
2019-11-08 $125.44 $125.92 $124.97 $125.92 $118.40 614,362
2019-11-07 $125.75 $126.08 $125.39 $125.64 $118.14 866,761
2019-11-06 $124.97 $125.09 $124.53 $124.97 $117.51 1,432,764
2019-11-05 $125.02 $125.32 $124.75 $124.93 $117.47 1,198,867
2019-11-04 $124.71 $124.88 $124.56 $124.81 $117.36 1,140,482
2019-11-01 $122.94 $123.97 $122.85 $123.97 $116.57 1,393,421
2019-10-31 $122.52 $122.64 $121.48 $122.28 $114.98 658,924
2019-10-30 $122.66 $122.72 $121.90 $122.65 $115.33 770,162
2019-10-29 $122.49 $122.98 $122.43 $122.53 $115.22 758,458
2019-10-28 $122.66 $123.07 $122.64 $122.72 $115.40 950,401
2019-10-25 $121.46 $122.35 $121.46 $122.18 $114.89 824,047
2019-10-24 $122.00 $122.12 $121.14 $121.51 $114.26 548,557
2019-10-23 $121.21 $121.73 $121.11 $121.69 $114.43 757,785
2019-10-22 $121.36 $122.04 $121.09 $121.42 $114.17 1,044,952
2019-10-21 $120.74 $121.16 $120.74 $121.11 $113.88 805,498
2019-10-18 $119.87 $120.43 $119.67 $120.08 $112.91 646,868
2019-10-17 $120.17 $120.47 $119.76 $120.12 $112.95 503,841
2019-10-16 $119.77 $120.14 $119.61 $119.72 $112.57 484,861
2019-10-15 $119.28 $120.32 $119.13 $119.89 $112.73 853,476
2019-10-14 $118.72 $118.97 $118.52 $118.78 $111.69 538,488
2019-10-11 $118.68 $119.83 $118.62 $118.87 $111.78 1,229,253
2019-10-10 $116.43 $117.79 $116.43 $117.40 $110.39 868,448
2019-10-09 $116.25 $116.81 $115.94 $116.37 $109.42 616,389
2019-10-08 $116.35 $116.64 $115.40 $115.41 $108.52 860,465
2019-10-07 $117.46 $118.16 $117.14 $117.25 $110.25 775,042
2019-10-04 $116.48 $117.78 $116.45 $117.69 $110.67 632,086
2019-10-03 $115.31 $116.07 $114.01 $116.07 $109.14 1,056,875
2019-10-02 $116.89 $116.91 $114.93 $115.41 $108.52 997,357
2019-10-01 $119.59 $119.84 $117.41 $117.71 $110.68 1,461,321
2019-09-30 $118.80 $119.41 $118.80 $119.14 $112.03 524,786
2019-09-27 $119.16 $119.28 $117.94 $118.54 $111.47 606,977
2019-09-26 $119.24 $119.24 $118.29 $118.80 $111.71 636,785
2019-09-25 $118.56 $119.41 $118.24 $119.24 $112.12 672,635
2019-09-24 $119.85 $119.94 $118.15 $118.54 $111.47 1,083,655
2019-09-23 $119.60 $120.40 $119.57 $120.11 $112.26 354,053
2019-09-20 $120.76 $120.99 $119.84 $119.99 $112.15 636,656
2019-09-19 $120.96 $121.22 $120.38 $120.47 $112.60 606,769
2019-09-18 $120.48 $120.84 $119.85 $120.80 $112.91 472,148
2019-09-17 $120.48 $120.74 $120.15 $120.68 $112.80 374,851
2019-09-16 $120.40 $120.78 $120.27 $120.64 $112.76 579,994
2019-09-13 $121.12 $121.33 $120.78 $120.88 $112.98 674,990
2019-09-12 $120.88 $121.31 $120.32 $120.84 $112.95 660,709
2019-09-11 $119.90 $120.74 $119.41 $120.70 $112.81 793,481
2019-09-10 $118.91 $119.72 $118.74 $119.72 $111.90 854,163
2019-09-09 $118.46 $119.04 $118.36 $118.96 $111.19 480,198
2019-09-06 $117.90 $118.17 $117.68 $117.94 $110.24 214,377
2019-09-05 $117.37 $118.28 $117.37 $117.68 $109.99 426,380
2019-09-04 $115.73 $116.21 $115.52 $116.18 $108.59 291,555
2019-09-03 $114.61 $114.85 $113.83 $114.77 $107.27 491,010
2019-08-30 $115.88 $116.08 $115.14 $115.45 $107.91 705,632
2019-08-29 $114.81 $115.44 $114.43 $115.23 $107.70 536,106
2019-08-28 $112.44 $113.80 $112.30 $113.70 $106.27 440,000
2019-08-27 $114.02 $114.15 $112.46 $112.69 $105.33 475,952
2019-08-26 $113.27 $113.49 $112.69 $113.46 $106.05 690,870
2019-08-23 $114.63 $115.33 $111.74 $112.29 $104.95 928,069
2019-08-22 $115.53 $115.94 $114.73 $115.34 $107.80 953,708
2019-08-21 $115.40 $115.46 $115.02 $115.25 $107.72 357,393
2019-08-20 $115.17 $115.27 $114.35 $114.37 $106.90 428,547
2019-08-19 $115.39 $115.74 $115.19 $115.37 $107.83 344,996
2019-08-16 $112.76 $114.22 $112.76 $114.04 $106.59 503,572
2019-08-15 $112.42 $112.62 $111.23 $112.09 $104.77 632,882
2019-08-14 $113.64 $113.77 $111.95 $112.00 $104.68 948,726
2019-08-13 $113.73 $116.30 $113.47 $115.46 $107.92 590,224
2019-08-12 $114.47 $114.69 $113.37 $113.71 $106.28 423,556
2019-08-09 $115.57 $115.73 $114.43 $115.21 $107.68 628,149
2019-08-08 $114.60 $116.00 $114.36 $116.00 $108.42 474,246
2019-08-07 $112.77 $114.27 $111.67 $113.98 $106.53 775,988
2019-08-06 $113.45 $114.14 $112.52 $114.08 $106.63 594,711
2019-08-05 $114.54 $114.54 $111.93 $112.70 $105.34 2,215,583
2019-08-02 $116.59 $116.74 $115.44 $116.18 $108.59 808,164
2019-08-01 $118.58 $119.67 $116.71 $116.95 $109.31 1,315,749
2019-07-31 $119.84 $120.00 $118.00 $118.61 $110.86 579,527
2019-07-30 $119.15 $119.68 $118.98 $119.62 $111.81 435,161
2019-07-29 $119.75 $119.94 $119.63 $119.70 $111.88 492,947
2019-07-26 $119.39 $119.87 $119.12 $119.80 $111.97 393,773
2019-07-25 $119.66 $119.68 $118.89 $119.18 $111.39 367,403
2019-07-24 $118.86 $119.74 $118.81 $119.74 $111.92 377,109
2019-07-23 $118.51 $119.09 $118.33 $119.04 $111.26 421,728
2019-07-22 $117.98 $118.18 $117.69 $118.04 $110.33 369,869
2019-07-19 $118.70 $118.75 $117.74 $117.82 $110.12 732,495
2019-07-18 $117.70 $118.59 $117.65 $118.40 $110.67 1,676,705
2019-07-17 $118.85 $118.85 $117.83 $117.83 $110.13 438,919
2019-07-16 $119.10 $119.21 $118.72 $118.85 $111.09 815,848
2019-07-15 $119.37 $119.37 $118.93 $119.15 $111.37 441,190
2019-07-12 $118.63 $119.23 $118.63 $119.19 $111.40 300,034
2019-07-11 $118.31 $118.51 $117.98 $118.35 $110.62 362,874
2019-07-10 $118.13 $118.50 $117.71 $117.94 $110.24 351,003
2019-07-09 $117.15 $117.78 $117.15 $117.71 $110.02 512,007
2019-07-08 $117.80 $118.05 $117.47 $117.69 $110.00 614,679
2019-07-05 $117.94 $118.42 $117.49 $118.37 $110.64 327,262
2019-07-03 $117.86 $118.41 $117.78 $118.41 $110.67 342,345
2019-07-02 $117.44 $117.58 $116.93 $117.54 $109.86 628,233
2019-07-01 $117.87 $118.20 $116.93 $117.45 $109.78 1,384,204
2019-06-28 $116.19 $116.70 $116.11 $116.57 $108.95 573,175
2019-06-27 $115.48 $115.93 $115.43 $115.72 $108.16 244,278
2019-06-26 $115.52 $115.75 $115.16 $115.16 $107.64 334,193
2019-06-25 $115.99 $115.99 $115.10 $115.17 $107.65 473,471
2019-06-24 $116.25 $116.37 $115.81 $115.86 $108.29 362,010
2019-06-21 $116.28 $116.83 $116.15 $116.26 $108.66 509,181
2019-06-20 $116.38 $116.54 $115.45 $116.34 $108.74 405,993
2019-06-19 $115.29 $115.57 $114.77 $115.30 $107.77 513,882
2019-06-18 $114.51 $115.74 $114.43 $115.18 $107.66 545,943
2019-06-17 $114.14 $114.36 $113.85 $113.90 $106.46 315,449
2019-06-14 $114.74 $115.05 $114.31 $114.77 $106.67 450,575
2019-06-13 $114.63 $115.07 $114.56 $114.97 $106.85 538,019
2019-06-12 $114.52 $114.70 $114.10 $114.21 $106.15 347,964
2019-06-11 $115.09 $115.34 $114.40 $114.61 $106.52 339,138
2019-06-10 $114.57 $115.17 $114.42 $114.44 $106.36 359,758
2019-06-07 $113.48 $114.33 $113.40 $113.87 $105.83 272,045
2019-06-06 $112.53 $113.43 $112.29 $113.14 $105.15 573,417
2019-06-05 $112.33 $112.47 $111.50 $112.39 $104.45 640,864
2019-06-04 $110.19 $111.82 $110.19 $111.74 $103.85 820,370
2019-06-03 $108.58 $109.64 $108.55 $109.16 $101.45 1,030,426
2019-05-31 $108.78 $109.11 $108.43 $108.50 $100.84 731,585
2019-05-30 $110.19 $110.60 $109.46 $109.91 $102.15 486,434
2019-05-29 $109.98 $110.27 $109.18 $109.90 $102.14 1,012,756
2019-05-28 $112.09 $112.22 $110.49 $110.49 $102.69 517,234
2019-05-24 $112.24 $112.42 $111.61 $111.94 $104.04 363,591
2019-05-23 $112.10 $112.10 $110.99 $111.71 $103.82 781,346
2019-05-22 $113.35 $113.58 $112.91 $113.05 $105.07 539,280
2019-05-21 $113.35 $113.95 $113.19 $113.76 $105.73 610,003
2019-05-20 $112.62 $113.21 $112.31 $112.64 $104.69 445,597
2019-05-17 $112.91 $114.23 $112.90 $113.27 $105.27 531,624
2019-05-16 $113.49 $114.60 $113.49 $113.92 $105.88 628,188
2019-05-15 $112.22 $113.52 $111.96 $113.20 $105.21 625,014
2019-05-14 $112.27 $113.65 $112.27 $112.93 $104.96 733,208
2019-05-13 $112.90 $112.90 $111.52 $111.92 $104.02 952,090
2019-05-10 $114.00 $115.24 $112.63 $114.89 $106.78 653,533
2019-05-09 $113.88 $114.72 $113.09 $114.41 $106.33 777,502
2019-05-08 $114.85 $115.51 $114.54 $114.71 $106.61 533,977
2019-05-07 $115.92 $116.05 $114.20 $114.97 $106.85 770,424
2019-05-06 $115.67 $117.12 $115.51 $116.94 $108.68 437,686
2019-05-03 $117.14 $117.62 $116.97 $117.48 $109.19 273,187
2019-05-02 $116.79 $117.24 $115.98 $116.59 $108.36 477,003
2019-05-01 $117.81 $118.12 $116.83 $116.85 $108.60 584,179
2019-04-30 $117.30 $117.50 $116.48 $117.36 $109.07 485,492
2019-04-29 $116.94 $117.50 $116.94 $117.17 $108.90 408,363
2019-04-26 $116.30 $116.89 $116.18 $116.88 $108.63 340,766
2019-04-25 $116.42 $116.70 $115.79 $116.32 $108.11 463,037
2019-04-24 $117.10 $117.22 $116.78 $116.91 $108.66 297,503
2019-04-23 $116.50 $117.35 $116.38 $117.23 $108.95 1,372,803
2019-04-22 $116.18 $116.45 $116.15 $116.40 $108.18 322,638
2019-04-18 $116.67 $116.67 $116.15 $116.47 $108.25 413,886
2019-04-17 $116.78 $116.78 $116.13 $116.38 $108.16 362,740
2019-04-16 $116.50 $116.52 $116.08 $116.44 $108.22 433,125
2019-04-15 $116.22 $116.30 $115.80 $116.09 $107.89 464,379
2019-04-12 $116.23 $116.60 $115.73 $116.22 $108.01 493,159
2019-04-11 $115.62 $115.82 $115.18 $115.43 $107.28 431,416
2019-04-10 $115.23 $115.43 $114.91 $115.39 $107.24 277,824
2019-04-09 $115.45 $115.45 $114.78 $115.01 $106.89 539,869
2019-04-08 $115.40 $115.87 $115.25 $115.83 $107.65 966,281
2019-04-05 $115.27 $115.65 $115.07 $115.60 $107.44 717,571
2019-04-04 $114.47 $115.03 $114.47 $114.97 $106.85 502,587
2019-04-03 $114.64 $114.84 $114.09 $114.43 $106.35 912,546
2019-04-02 $114.22 $114.34 $113.82 $114.13 $106.07 659,527
2019-04-01 $113.56 $114.32 $113.43 $114.20 $106.14 1,004,145
2019-03-29 $112.64 $112.84 $112.18 $112.74 $104.78 1,000,702
2019-03-28 $111.84 $112.17 $111.29 $112.02 $104.11 1,260,724
2019-03-27 $112.06 $112.29 $110.97 $111.57 $103.69 928,348
2019-03-26 $111.95 $112.48 $111.40 $111.94 $104.04 653,402
2019-03-25 $111.39 $111.82 $110.64 $111.16 $103.31 1,027,583
2019-03-22 $113.17 $113.45 $111.47 $111.51 $103.64 886,576
2019-03-21 $112.23 $114.06 $112.23 $113.79 $105.76 431,949
2019-03-20 $113.36 $113.54 $112.38 $112.59 $104.64 687,691
2019-03-19 $114.86 $115.17 $113.78 $114.18 $105.52 783,111
2019-03-18 $113.79 $114.48 $113.78 $114.40 $105.72 422,290
2019-03-15 $113.44 $114.02 $113.38 $113.69 $105.06 548,335
2019-03-14 $113.27 $113.48 $113.00 $113.24 $104.65 333,712
2019-03-13 $112.75 $113.52 $112.70 $113.14 $104.56 582,483
2019-03-12 $112.22 $112.71 $112.19 $112.40 $103.87 588,968
2019-03-11 $110.91 $112.06 $110.91 $112.01 $103.51 559,259
2019-03-08 $109.74 $110.47 $109.60 $110.41 $102.03 843,161
2019-03-07 $111.19 $111.19 $110.12 $110.50 $102.12 1,497,378
2019-03-06 $112.13 $112.15 $111.24 $111.33 $102.88 523,814
2019-03-05 $112.42 $112.42 $111.81 $112.14 $103.63 517,561
2019-03-04 $113.28 $113.41 $111.40 $112.35 $103.83 721,460
2019-03-01 $112.95 $113.27 $112.30 $112.89 $104.33 594,962
2019-02-28 $112.73 $112.73 $112.17 $112.24 $103.72 740,304
2019-02-27 $112.79 $113.02 $112.35 $112.81 $104.25 621,954
2019-02-26 $113.06 $113.49 $112.98 $113.02 $104.45 780,558
2019-02-25 $113.67 $114.01 $113.23 $113.27 $104.68 789,033
2019-02-22 $112.90 $113.12 $112.62 $113.05 $104.47 630,622
2019-02-21 $112.99 $113.02 $112.25 $112.66 $104.11 574,786
2019-02-20 $112.78 $113.43 $112.71 $113.23 $104.64 698,999
2019-02-19 $112.22 $113.12 $112.22 $112.85 $104.29 568,387
2019-02-15 $111.91 $112.57 $111.87 $112.56 $104.02 546,822
2019-02-14 $111.03 $111.65 $110.56 $111.11 $102.68 2,044,392
2019-02-13 $111.43 $111.93 $111.35 $111.56 $103.10 599,403
2019-02-12 $110.37 $111.28 $110.37 $111.12 $102.69 734,007
2019-02-11 $109.94 $109.97 $109.52 $109.72 $101.40 609,547
2019-02-08 $109.36 $109.73 $108.63 $109.71 $101.39 857,771
2019-02-07 $110.30 $110.48 $109.13 $109.85 $101.52 954,045
2019-02-06 $110.68 $111.08 $110.63 $110.90 $102.49 819,614
2019-02-05 $110.79 $111.05 $110.38 $110.88 $102.47 842,700
2019-02-04 $109.92 $110.58 $109.51 $110.57 $102.18 871,869
2019-02-01 $110.03 $110.37 $109.58 $109.95 $101.61 1,015,949
2019-01-31 $108.91 $109.95 $108.74 $109.78 $101.45 1,336,647
2019-01-30 $108.41 $109.63 $107.89 $109.14 $100.86 1,192,989
2019-01-29 $107.82 $108.21 $107.56 $107.86 $99.68 1,194,813
2019-01-28 $107.19 $107.72 $106.80 $107.69 $99.52 1,663,631
2019-01-25 $107.97 $108.55 $107.83 $108.21 $100.00 2,856,165
2019-01-24 $106.78 $107.35 $106.55 $107.10 $98.97 1,296,584
2019-01-23 $107.19 $107.53 $105.89 $106.90 $98.79 1,080,996
2019-01-22 $107.57 $107.62 $106.13 $106.71 $98.61 3,056,197
2019-01-18 $107.47 $108.34 $107.09 $108.16 $99.95 2,027,956
2019-01-17 $105.35 $107.02 $105.33 $106.57 $98.48 1,727,170
2019-01-16 $105.39 $106.24 $105.39 $105.81 $97.78 1,450,068
2019-01-15 $104.40 $105.33 $104.40 $105.15 $97.17 4,403,475
2019-01-14 $104.00 $104.77 $103.85 $104.45 $96.53 1,311,032
2019-01-11 $104.29 $104.92 $104.00 $104.84 $96.89 2,497,902
2019-01-10 $103.62 $104.86 $103.42 $104.79 $96.84 1,340,961
2019-01-09 $104.12 $104.72 $103.60 $104.27 $96.36 2,924,982
2019-01-08 $104.00 $104.06 $102.93 $103.81 $95.93 1,307,241
2019-01-07 $102.44 $103.70 $101.84 $103.04 $95.22 1,887,019
2019-01-04 $100.55 $102.52 $100.40 $102.29 $94.53 6,128,947
2019-01-03 $100.65 $100.65 $98.97 $99.16 $91.64 2,129,686
2019-01-02 $99.81 $101.91 $99.56 $101.55 $93.85 2,577,830
2018-12-31 $100.93 $101.24 $100.10 $101.14 $93.47 4,345,109
2018-12-28 $101.00 $101.69 $99.93 $100.37 $92.76 5,279,694
2018-12-27 $98.45 $100.45 $96.86 $100.45 $92.83 6,774,769
2018-12-26 $95.88 $99.62 $94.72 $99.61 $92.05 4,615,193
2018-12-24 $97.25 $97.54 $95.32 $95.36 $88.13 2,831,674
2018-12-21 $99.46 $101.20 $97.66 $97.93 $90.50 4,890,948
2018-12-20 $100.35 $101.09 $98.51 $99.43 $91.89 4,507,871
2018-12-19 $102.37 $103.97 $100.30 $100.95 $93.29 3,625,409
2018-12-18 $103.46 $103.78 $101.57 $102.18 $94.43 1,707,462
2018-12-17 $104.33 $104.79 $102.16 $102.77 $94.97 3,417,265
2018-12-14 $106.07 $106.64 $105.12 $105.42 $96.73 1,741,566
2018-12-13 $107.39 $107.69 $106.56 $106.99 $98.17 1,219,386
2018-12-12 $108.00 $108.37 $107.05 $107.11 $98.28 1,564,518
2018-12-11 $108.22 $108.54 $106.26 $106.82 $98.01 1,832,481
2018-12-10 $107.53 $107.58 $104.97 $107.02 $98.20 1,892,400
2018-12-07 $109.45 $110.20 $107.14 $107.56 $98.69 1,956,518
2018-12-06 $108.74 $109.48 $106.79 $109.47 $100.44 2,787,842
2018-12-04 $113.19 $113.35 $109.95 $110.12 $101.04 2,075,868
2018-12-03 $113.76 $113.78 $112.55 $113.34 $103.99 1,857,888
2018-11-30 $111.61 $112.58 $111.58 $112.41 $103.14 1,227,454
2018-11-29 $111.61 $112.36 $111.27 $111.77 $102.55 1,292,991
2018-11-28 $110.51 $111.95 $109.93 $111.93 $102.70 1,421,408
2018-11-27 $109.54 $110.28 $109.38 $110.26 $101.17 1,632,581
2018-11-26 $109.27 $110.04 $109.27 $109.87 $100.81 969,834
2018-11-23 $108.52 $108.99 $108.29 $108.51 $99.56 505,214
2018-11-21 $109.45 $110.10 $109.26 $109.30 $100.29 1,245,895
2018-11-20 $110.34 $110.54 $108.71 $109.03 $100.04 1,923,926
2018-11-19 $111.72 $112.12 $110.79 $111.34 $102.16 1,298,423
2018-11-16 $111.14 $112.19 $111.04 $111.87 $102.65 878,159
2018-11-15 $110.02 $111.46 $109.31 $111.38 $102.20 2,425,300
2018-11-14 $111.96 $112.15 $109.77 $110.52 $101.41 1,413,561
2018-11-13 $111.68 $112.30 $110.93 $111.25 $102.08 1,122,159
2018-11-12 $112.94 $113.07 $111.21 $111.44 $102.25 993,663
2018-11-09 $113.19 $113.40 $112.38 $112.93 $103.62 821,268
2018-11-08 $113.57 $114.09 $113.24 $113.65 $104.28 896,013
2018-11-07 $113.14 $113.91 $112.37 $113.82 $104.43 1,200,309
2018-11-06 $111.61 $112.30 $111.45 $112.25 $102.99 652,973
2018-11-05 $110.64 $111.82 $110.64 $111.57 $102.37 933,485
2018-11-02 $111.32 $111.40 $109.35 $110.26 $101.17 1,357,275
2018-11-01 $110.00 $110.61 $109.76 $110.46 $101.35 829,711
2018-10-31 $109.99 $110.68 $109.54 $109.65 $100.61 1,295,148
2018-10-30 $107.68 $109.36 $107.63 $109.22 $100.21 2,335,371
2018-10-29 $108.25 $109.18 $106.22 $107.47 $98.61 3,320,500
2018-10-26 $107.80 $108.24 $106.26 $107.15 $98.31 3,924,134
2018-10-25 $108.09 $109.36 $107.66 $108.64 $99.68 1,487,416
2018-10-24 $110.11 $110.18 $107.35 $107.59 $98.72 2,279,361
2018-10-23 $109.48 $110.76 $108.69 $110.20 $101.11 2,329,515
2018-10-22 $112.15 $112.25 $110.77 $110.88 $101.74 1,100,208
2018-10-19 $111.83 $112.78 $111.76 $111.97 $102.74 1,400,811
2018-10-18 $112.56 $113.12 $111.31 $111.87 $102.65 1,311,746
2018-10-17 $112.59 $113.21 $111.72 $112.84 $103.54 982,051
2018-10-16 $111.64 $112.86 $111.28 $112.72 $103.43 1,820,794
2018-10-15 $111.06 $112.01 $111.04 $111.05 $101.89 1,680,254
2018-10-12 $112.00 $112.00 $109.95 $111.16 $101.99 2,392,241
2018-10-11 $113.20 $113.41 $110.05 $110.57 $101.45 4,258,200
2018-10-10 $116.33 $116.40 $113.49 $113.71 $104.33 3,228,600
2018-10-09 $116.66 $116.89 $116.12 $116.44 $106.84 1,523,250
2018-10-08 $115.99 $116.92 $115.99 $116.80 $107.17 3,928,676
2018-10-05 $116.65 $116.90 $115.79 $116.22 $106.64 1,593,222
2018-10-04 $116.47 $116.85 $115.87 $116.58 $106.97 1,882,900
2018-10-03 $117.02 $117.12 $116.44 $116.62 $107.00 1,032,972
2018-10-02 $116.32 $116.72 $116.03 $116.52 $106.91 864,073
2018-10-01 $116.38 $116.70 $116.03 $116.30 $106.71 898,063
2018-09-28 $115.46 $116.14 $115.46 $115.84 $106.29 772,982
2018-09-27 $116.03 $116.60 $115.80 $115.95 $106.39 408,918
2018-09-26 $116.66 $116.91 $115.85 $116.00 $106.43 760,456
2018-09-25 $117.96 $117.98 $117.18 $117.27 $106.97 727,880
2018-09-24 $118.47 $118.61 $117.51 $117.65 $107.32 3,939,409
2018-09-21 $118.76 $118.81 $118.46 $118.53 $108.12 545,996
2018-09-20 $118.04 $118.56 $117.99 $118.40 $108.00 750,187
2018-09-19 $117.22 $117.91 $117.22 $117.64 $107.31 999,517
2018-09-18 $116.91 $117.44 $116.69 $117.23 $106.93 472,727
2018-09-17 $116.87 $117.10 $116.67 $116.79 $106.53 1,101,631
2018-09-14 $116.72 $116.84 $116.45 $116.78 $106.52 725,361
2018-09-13 $116.66 $116.82 $116.30 $116.63 $106.39 678,366
2018-09-12 $116.25 $116.64 $116.20 $116.32 $106.10 712,556
2018-09-11 $115.86 $116.45 $115.61 $116.17 $105.97 578,811
2018-09-10 $116.32 $116.65 $116.07 $116.09 $105.89 448,675
2018-09-07 $115.77 $116.08 $115.48 $115.85 $105.68 814,847
2018-09-06 $116.41 $116.64 $115.80 $116.10 $105.90 1,078,232
2018-09-05 $115.73 $116.47 $115.59 $116.43 $106.20 2,085,102
2018-09-04 $115.96 $116.12 $115.54 $115.92 $105.74 2,194,060
2018-08-31 $115.92 $116.23 $115.58 $116.05 $105.86 736,036
2018-08-30 $116.61 $116.77 $116.00 $116.19 $105.99 1,000,737
2018-08-29 $116.67 $117.06 $116.39 $116.87 $106.61 596,761
2018-08-28 $116.90 $116.95 $116.50 $116.61 $106.37 802,172
2018-08-27 $116.31 $116.81 $116.31 $116.68 $106.43 1,916,036
2018-08-24 $115.67 $116.05 $115.60 $115.91 $105.73 301,610
2018-08-23 $115.63 $115.78 $115.31 $115.45 $105.31 540,811
2018-08-22 $115.94 $116.05 $115.73 $115.75 $105.58 562,146
2018-08-21 $115.99 $116.43 $115.98 $116.07 $105.88 540,093
2018-08-20 $115.50 $115.88 $115.47 $115.80 $105.63 460,771
2018-08-17 $114.65 $115.56 $114.65 $115.33 $105.20 673,157
2018-08-16 $114.12 $114.99 $114.12 $114.76 $104.68 715,105
2018-08-15 $113.66 $113.68 $112.90 $113.49 $103.52 1,043,629
2018-08-14 $113.74 $114.39 $113.74 $114.26 $104.22 647,233
2018-08-13 $114.25 $114.27 $113.35 $113.47 $103.50 764,387
2018-08-10 $114.21 $114.42 $113.84 $114.15 $104.12 731,781
2018-08-09 $115.24 $115.24 $114.81 $114.85 $104.76 487,633
2018-08-08 $115.34 $115.35 $115.03 $115.18 $105.06 1,236,339
2018-08-07 $115.23 $115.62 $115.15 $115.39 $105.26 638,686
2018-08-06 $114.74 $115.28 $114.56 $115.00 $104.90 634,744
2018-08-03 $114.04 $114.76 $113.98 $114.73 $104.65 875,493
2018-08-02 $113.35 $114.06 $113.09 $113.97 $103.96 1,621,334
2018-08-01 $114.42 $114.47 $113.74 $113.88 $103.88 986,779
2018-07-31 $114.58 $114.79 $114.31 $114.52 $104.46 3,179,323
2018-07-30 $114.06 $114.61 $114.06 $114.27 $104.23 1,621,095
2018-07-27 $114.07 $114.33 $113.66 $114.02 $104.01 1,168,292
2018-07-26 $113.95 $114.45 $113.95 $114.17 $104.14 629,037
2018-07-25 $113.01 $113.76 $112.80 $113.65 $103.67 770,339
2018-07-24 $112.94 $113.36 $112.81 $113.12 $103.18 844,711
2018-07-23 $112.33 $112.72 $112.20 $112.61 $102.72 2,902,790
2018-07-20 $112.44 $112.56 $112.24 $112.38 $102.51 761,668
2018-07-19 $112.76 $112.95 $112.40 $112.64 $102.75 714,171
2018-07-18 $112.63 $113.06 $112.52 $113.00 $103.08 2,808,895
2018-07-17 $112.32 $112.78 $112.23 $112.61 $102.72 527,122
2018-07-16 $112.35 $112.52 $112.03 $112.46 $102.58 695,938
2018-07-13 $112.14 $112.58 $112.02 $112.35 $102.48 458,684
2018-07-12 $112.48 $112.48 $111.96 $112.29 $102.43 602,509
2018-07-11 $112.19 $112.40 $111.68 $111.87 $102.04 1,866,749
2018-07-10 $112.71 $112.90 $112.55 $112.82 $102.91 561,834
2018-07-09 $111.76 $112.51 $111.70 $112.40 $102.53 537,410
2018-07-06 $110.65 $111.61 $110.42 $111.35 $101.57 706,411
2018-07-05 $110.47 $110.71 $109.98 $110.70 $100.98 911,965
2018-07-03 $110.50 $110.81 $109.82 $110.04 $100.38 474,626
2018-07-02 $109.48 $110.11 $109.29 $110.03 $100.37 903,209
2018-06-29 $110.46 $111.20 $110.10 $110.13 $100.46 929,847
2018-06-28 $109.60 $110.34 $109.23 $110.08 $100.41 2,691,531
2018-06-27 $110.28 $111.08 $109.58 $109.63 $100.00 1,180,227
2018-06-26 $110.23 $110.42 $109.70 $110.08 $100.41 555,500
2018-06-25 $111.33 $111.48 $110.08 $110.75 $100.37 5,720,775
2018-06-22 $111.89 $112.21 $111.65 $111.69 $101.22 517,086
2018-06-21 $111.62 $111.62 $110.91 $111.14 $100.73 3,074,068
2018-06-20 $112.08 $112.16 $111.54 $111.76 $101.29 506,645
2018-06-19 $111.14 $111.90 $111.11 $111.77 $101.30 725,623
2018-06-18 $111.73 $112.11 $111.62 $112.02 $101.52 1,439,034
2018-06-15 $112.16 $112.54 $111.52 $112.42 $101.89 1,139,258
2018-06-14 $112.87 $113.00 $112.34 $112.50 $101.96 2,182,161
2018-06-13 $113.15 $113.17 $112.51 $112.53 $101.99 1,162,396
2018-06-12 $113.35 $113.35 $112.80 $113.07 $102.48 2,418,643
2018-06-11 $113.03 $113.49 $113.03 $113.19 $102.58 420,504
2018-06-08 $112.49 $113.00 $112.32 $112.97 $102.38 765,927
2018-06-07 $112.33 $112.83 $112.29 $112.57 $102.02 2,545,472
2018-06-06 $111.33 $112.11 $111.17 $112.11 $101.61 548,115
2018-06-05 $111.16 $111.21 $110.72 $111.08 $100.67 524,216
2018-06-04 $111.30 $111.67 $111.06 $111.18 $100.76 455,961
2018-06-01 $110.88 $111.25 $110.79 $110.97 $100.57 623,632
2018-05-31 $110.98 $110.98 $109.87 $110.16 $99.84 865,521
2018-05-30 $110.03 $111.37 $110.00 $111.12 $100.71 697,357
2018-05-29 $110.27 $110.42 $108.83 $109.40 $99.15 959,668
2018-05-25 $111.18 $111.24 $110.72 $111.04 $100.64 752,305
2018-05-24 $111.72 $111.79 $110.86 $111.56 $101.11 790,150
2018-05-23 $111.63 $111.97 $111.26 $111.96 $101.47 841,488
2018-05-22 $112.46 $112.86 $112.06 $112.15 $101.64 2,439,029
2018-05-21 $112.09 $112.48 $112.07 $112.32 $101.80 493,457
2018-05-18 $111.91 $111.91 $111.45 $111.49 $101.04 391,534
2018-05-17 $111.91 $112.41 $111.62 $112.04 $101.54 429,315
2018-05-16 $111.43 $112.14 $111.43 $111.93 $101.44 342,178
2018-05-15 $111.37 $111.58 $111.02 $111.38 $100.94 1,145,973
2018-05-14 $111.93 $112.21 $111.63 $111.84 $101.36 504,569
2018-05-11 $111.52 $111.95 $111.34 $111.67 $101.21 413,288
2018-05-10 $110.73 $111.54 $110.52 $111.35 $100.92 573,728
2018-05-09 $109.75 $110.55 $109.60 $110.35 $100.01 750,016
2018-05-08 $109.27 $109.47 $108.66 $109.34 $99.09 589,401
2018-05-07 $109.61 $109.90 $109.13 $109.38 $99.13 353,674
2018-05-04 $107.64 $109.59 $107.38 $109.24 $99.00 601,150
2018-05-03 $108.28 $108.33 $106.79 $108.03 $97.91 1,226,966
2018-05-02 $109.28 $109.54 $108.38 $108.56 $98.39 2,055,427
2018-05-01 $109.57 $109.62 $108.54 $109.55 $99.28 1,261,357
2018-04-30 $111.22 $111.37 $109.85 $109.89 $99.59 1,102,368
2018-04-27 $110.69 $111.20 $110.48 $110.96 $100.56 905,022
2018-04-26 $110.41 $111.14 $110.08 $110.77 $100.39 998,948
2018-04-25 $109.92 $110.54 $109.21 $110.37 $100.03 2,514,003
2018-04-24 $111.41 $111.61 $109.36 $110.08 $99.77 5,458,116
2018-04-23 $110.85 $111.06 $110.37 $110.85 $100.46 1,675,120
2018-04-20 $111.36 $111.55 $110.26 $110.67 $100.30 1,064,948
2018-04-19 $111.38 $111.66 $110.79 $111.30 $100.87 791,452
2018-04-18 $111.88 $112.17 $111.57 $111.57 $101.12 676,989
2018-04-17 $111.77 $111.90 $111.36 $111.57 $101.12 1,067,695
2018-04-16 $110.79 $111.52 $110.48 $111.10 $100.69 6,643,328
2018-04-13 $111.08 $111.16 $109.70 $110.14 $99.82 1,317,797
2018-04-12 $110.23 $110.89 $110.10 $110.45 $100.10 1,011,074
2018-04-11 $109.57 $110.29 $109.40 $109.67 $99.39 1,046,088
2018-04-10 $109.92 $110.59 $109.46 $110.20 $99.87 1,617,227
2018-04-09 $108.85 $110.12 $108.44 $108.56 $98.39 1,649,818
2018-04-06 $109.80 $110.19 $107.40 $108.22 $98.08 2,544,262
2018-04-05 $110.10 $110.82 $109.83 $110.43 $100.08 973,142
2018-04-04 $107.08 $109.79 $106.83 $109.59 $99.32 1,439,880
2018-04-03 $107.55 $108.60 $106.90 $108.48 $98.32 1,559,505
2018-04-02 $109.09 $109.20 $105.81 $107.03 $97.00 1,946,713
2018-03-29 $108.59 $109.83 $108.44 $109.34 $99.09 941,587
2018-03-28 $108.25 $108.98 $107.73 $108.08 $97.95 1,324,143
2018-03-27 $109.44 $109.99 $107.38 $107.99 $97.87 1,555,163
2018-03-26 $108.12 $109.21 $107.22 $109.05 $98.83 1,272,508
2018-03-23 $108.99 $109.17 $106.48 $106.61 $96.62 1,778,423
2018-03-22 $110.51 $110.87 $108.63 $108.79 $98.60 1,424,127
2018-03-21 $111.93 $112.99 $111.79 $112.04 $100.95 849,958
2018-03-20 $112.18 $112.54 $111.66 $111.88 $100.80 548,563
2018-03-19 $113.03 $113.11 $111.30 $111.96 $100.87 787,000
2018-03-16 $113.10 $113.80 $113.10 $113.23 $102.02 683,624
2018-03-15 $113.35 $113.59 $112.75 $112.95 $101.77 646,621
2018-03-14 $114.45 $114.53 $112.88 $113.12 $101.92 859,235
2018-03-13 $115.00 $115.29 $113.72 $113.97 $102.69 834,286
2018-03-12 $114.83 $115.27 $114.42 $114.61 $103.26 638,688
2018-03-09 $113.65 $114.86 $113.44 $114.83 $103.46 610,804
2018-03-08 $112.87 $113.05 $112.23 $113.00 $101.81 1,023,671
2018-03-07 $111.96 $112.78 $111.64 $112.61 $101.46 589,505
2018-03-06 $113.19 $113.19 $112.26 $113.03 $101.84 534,023
2018-03-05 $110.86 $113.03 $110.85 $112.76 $101.60 864,416
2018-03-02 $110.32 $111.68 $109.98 $111.43 $100.40 792,635
2018-03-01 $112.26 $113.16 $110.38 $110.94 $99.96 1,336,445
2018-02-28 $114.25 $114.41 $112.24 $112.24 $101.13 637,805
2018-02-27 $115.41 $115.84 $113.74 $113.77 $102.51 926,709
2018-02-26 $114.60 $115.41 $114.15 $115.35 $103.93 1,503,573
2018-02-23 $112.86 $114.08 $112.74 $114.08 $102.78 646,425
2018-02-22 $112.62 $113.62 $112.08 $112.32 $101.20 1,105,620
2018-02-21 $113.10 $114.12 $112.23 $112.24 $101.13 740,832
2018-02-20 $113.63 $113.92 $112.69 $113.03 $101.84 621,270
2018-02-16 $113.73 $115.04 $113.73 $114.15 $102.85 868,340
2018-02-15 $113.68 $114.05 $112.53 $114.05 $102.76 1,014,029
2018-02-14 $111.11 $113.13 $110.91 $112.98 $101.79 1,159,232
2018-02-13 $110.91 $111.85 $110.53 $111.63 $100.58 954,398
2018-02-12 $110.93 $112.06 $110.16 $111.35 $100.33 1,427,373
2018-02-09 $109.99 $110.87 $106.79 $110.11 $99.21 2,772,822
2018-02-08 $112.69 $112.69 $108.69 $108.75 $97.98 2,015,548
2018-02-07 $112.75 $114.38 $112.48 $112.55 $101.41 2,813,134
2018-02-06 $109.58 $113.11 $108.62 $112.86 $101.69 2,252,787
2018-02-05 $115.23 $116.00 $110.90 $111.37 $100.34 2,295,564
2018-02-02 $118.18 $118.30 $116.16 $116.20 $104.69 1,557,973
2018-02-01 $118.48 $119.31 $118.42 $118.97 $107.19 1,754,968
2018-01-31 $119.20 $119.38 $118.30 $118.84 $107.07 913,311
2018-01-30 $119.53 $120.03 $118.94 $118.98 $107.20 2,852,766
2018-01-29 $120.84 $121.07 $120.32 $120.36 $108.44 1,345,616
2018-01-26 $120.31 $121.12 $120.21 $121.11 $109.12 1,121,137
2018-01-25 $120.49 $120.49 $119.73 $120.05 $108.16 1,173,896
2018-01-24 $120.21 $120.57 $119.58 $120.16 $108.26 1,091,634
2018-01-23 $119.70 $120.04 $119.46 $119.86 $107.99 1,393,517
2018-01-22 $118.74 $119.84 $118.74 $119.84 $107.97 691,412
2018-01-19 $118.58 $118.83 $118.27 $118.83 $107.06 887,797
2018-01-18 $118.59 $118.78 $118.21 $118.33 $106.61 759,669
2018-01-17 $118.18 $118.91 $117.74 $118.64 $106.89 1,210,998
2018-01-16 $118.79 $118.97 $117.49 $117.81 $106.15 1,614,979
2018-01-12 $117.93 $118.39 $117.83 $118.32 $106.60 698,084
2018-01-11 $116.98 $117.63 $116.83 $117.63 $105.98 1,546,377
2018-01-10 $116.38 $116.87 $116.21 $116.61 $105.06 937,109
2018-01-09 $116.62 $117.02 $116.53 $116.62 $105.07 1,215,420
2018-01-08 $116.26 $116.52 $116.00 $116.45 $104.92 1,361,864
2018-01-05 $116.17 $116.36 $115.76 $116.27 $104.76 782,621
2018-01-04 $115.56 $116.11 $115.50 $115.92 $104.44 832,986
2018-01-03 $114.98 $115.36 $114.83 $115.30 $103.88 649,366
2018-01-02 $114.57 $114.85 $114.30 $114.83 $103.46 841,880
2017-12-29 $114.79 $114.89 $114.15 $114.24 $102.93 463,231
2017-12-28 $114.51 $114.61 $114.31 $114.57 $103.23 440,324
2017-12-27 $114.46 $114.57 $114.17 $114.33 $103.01 441,092
2017-12-26 $114.33 $114.69 $114.26 $114.37 $103.05 372,586
2017-12-22 $114.38 $114.48 $114.08 $114.36 $103.04 731,494
2017-12-21 $114.09 $114.58 $113.82 $114.32 $103.00 669,178
2017-12-20 $114.17 $114.24 $113.66 $113.76 $102.50 551,569
2017-12-19 $114.43 $114.43 $113.68 $113.72 $102.46 624,746
2017-12-18 $114.66 $115.11 $114.66 $114.78 $102.85 664,947
2017-12-15 $113.65 $114.39 $113.64 $114.03 $102.18 10,326,234
2017-12-14 $113.90 $113.96 $113.13 $113.16 $101.40 434,032
2017-12-13 $114.11 $114.28 $113.75 $113.78 $101.95 11,132,424
2017-12-12 $113.84 $114.27 $113.72 $114.04 $102.19 593,215
2017-12-11 $113.41 $113.66 $113.27 $113.65 $101.84 961,564
2017-12-08 $113.07 $113.39 $112.80 $113.37 $101.59 507,198
2017-12-07 $112.35 $112.91 $112.26 $112.71 $100.99 1,508,716
2017-12-06 $112.74 $112.84 $112.45 $112.51 $100.82 466,459
2017-12-05 $113.68 $113.68 $112.69 $112.78 $101.06 788,156
2017-12-04 $113.68 $114.27 $113.45 $113.45 $101.66 819,405
2017-12-01 $112.90 $113.11 $111.14 $112.77 $101.05 1,202,155
2017-11-30 $112.45 $113.50 $112.32 $112.81 $101.08 1,054,907
2017-11-29 $111.29 $112.23 $111.29 $112.03 $100.39 1,194,016
2017-11-28 $109.70 $111.12 $109.64 $111.10 $99.55 599,526
2017-11-27 $109.52 $109.78 $109.46 $109.48 $98.10 357,619
2017-11-24 $109.75 $109.84 $109.60 $109.63 $98.23 223,364
2017-11-22 $109.70 $109.82 $109.52 $109.57 $98.18 409,362
2017-11-21 $109.54 $109.80 $109.54 $109.66 $98.26 497,018
2017-11-20 $109.14 $109.33 $108.96 $109.24 $97.89 462,595
2017-11-17 $108.92 $109.21 $108.83 $109.02 $97.69 701,858
2017-11-16 $108.84 $109.39 $108.82 $109.16 $97.81 532,541
2017-11-15 $108.24 $108.62 $107.87 $108.39 $97.12 707,894
2017-11-14 $108.70 $108.76 $108.25 $108.73 $97.43 578,630
2017-11-13 $108.54 $109.14 $108.52 $109.03 $97.70 513,548
2017-11-10 $108.93 $108.99 $108.71 $108.93 $97.61 598,677
2017-11-09 $108.66 $109.13 $108.35 $109.03 $97.70 545,477
2017-11-08 $109.16 $109.27 $108.85 $109.24 $97.89 500,317
2017-11-07 $109.60 $109.72 $109.05 $109.27 $97.91 548,939
2017-11-06 $109.37 $109.56 $109.26 $109.44 $98.06 392,149
2017-11-03 $109.48 $109.56 $109.28 $109.50 $98.12 406,304
2017-11-02 $109.51 $109.61 $108.87 $109.52 $98.14 481,921
2017-11-01 $109.59 $109.87 $109.38 $109.47 $98.09 601,316
2017-10-31 $109.20 $109.33 $109.09 $109.15 $97.80 465,124
2017-10-30 $109.27 $109.41 $108.95 $109.04 $97.71 1,827,706
2017-10-27 $109.49 $109.64 $109.04 $109.60 $98.21 667,148
2017-10-26 $109.85 $110.10 $109.71 $109.71 $98.31 539,705
2017-10-25 $110.03 $110.12 $108.94 $109.47 $98.09 517,158
2017-10-24 $110.08 $110.25 $110.00 $110.09 $98.65 491,777
2017-10-23 $110.19 $110.30 $109.79 $109.84 $98.42 538,259
2017-10-20 $109.74 $110.12 $109.64 $110.02 $98.58 522,606
2017-10-19 $108.67 $109.31 $108.67 $109.31 $97.95 504,514
2017-10-18 $109.15 $109.21 $109.01 $109.07 $97.73 450,035
2017-10-17 $109.05 $109.05 $108.74 $108.95 $97.63 479,674
2017-10-16 $108.94 $109.17 $108.86 $109.00 $97.67 1,287,901
2017-10-13 $108.88 $109.07 $108.67 $108.85 $97.54 675,344
2017-10-12 $109.11 $109.11 $108.72 $108.80 $97.49 500,072
2017-10-11 $109.20 $109.25 $109.04 $109.25 $97.89 630,255
2017-10-10 $108.98 $109.34 $108.98 $109.26 $97.90 1,326,125
2017-10-09 $109.28 $109.29 $108.63 $108.76 $97.46 450,448
2017-10-06 $109.24 $109.36 $108.93 $109.17 $97.82 599,675
2017-10-05 $109.06 $109.59 $108.91 $109.45 $98.07 379,729
2017-10-04 $108.79 $109.13 $108.77 $108.94 $97.62 410,385
2017-10-03 $108.67 $108.83 $108.49 $108.79 $97.48 568,404
2017-10-02 $108.09 $108.57 $107.83 $108.57 $97.29 743,238
2017-09-29 $107.61 $107.94 $107.51 $107.91 $96.69 460,788
2017-09-28 $107.51 $107.74 $107.37 $107.68 $96.49 565,802
2017-09-27 $107.66 $107.73 $107.14 $107.54 $96.36 627,932
2017-09-26 $107.43 $107.52 $107.24 $107.31 $96.16 425,103
2017-09-25 $107.64 $108.16 $107.57 $108.03 $96.21 543,579
2017-09-22 $107.49 $107.77 $107.42 $107.66 $95.88 373,608
2017-09-21 $107.66 $107.83 $107.49 $107.63 $95.86 685,916
2017-09-20 $107.64 $107.83 $107.41 $107.78 $95.99 424,799
2017-09-19 $107.51 $107.64 $107.39 $107.56 $95.79 689,217
2017-09-18 $107.11 $107.43 $107.11 $107.40 $95.65 758,803
2017-09-15 $106.67 $107.03 $106.63 $107.01 $95.30 303,641
2017-09-14 $106.58 $106.81 $106.58 $106.74 $95.06 401,517
2017-09-13 $106.44 $106.72 $106.34 $106.70 $95.03 446,254
2017-09-12 $106.18 $106.57 $106.13 $106.52 $94.87 435,065
2017-09-11 $105.29 $106.01 $105.29 $105.91 $94.32 425,584
2017-09-08 $104.42 $104.84 $104.29 $104.67 $93.22 428,998
2017-09-07 $105.08 $105.08 $104.32 $104.54 $93.10 403,300
2017-09-06 $104.90 $105.14 $104.80 $104.98 $93.50 483,886
2017-09-05 $105.23 $105.29 $104.20 $104.58 $93.14 651,164
2017-09-01 $105.31 $105.79 $105.31 $105.53 $93.99 504,533
2017-08-31 $104.98 $105.32 $104.92 $105.10 $93.60 841,828
2017-08-30 $104.49 $104.92 $104.35 $104.72 $93.27 407,752
2017-08-29 $103.90 $104.60 $103.87 $104.47 $93.04 516,884
2017-08-28 $104.95 $104.97 $104.33 $104.59 $93.15 409,993
2017-08-25 $104.76 $105.11 $104.69 $104.75 $93.29 455,860
2017-08-24 $104.80 $104.88 $104.35 $104.39 $92.97 413,627
2017-08-23 $104.45 $104.94 $104.41 $104.64 $93.19 655,534
2017-08-22 $104.27 $104.98 $104.27 $104.87 $93.40 414,984
2017-08-21 $103.96 $104.16 $103.71 $104.05 $92.67 720,831
2017-08-18 $104.04 $104.65 $103.77 $103.97 $92.60 568,659
2017-08-17 $105.43 $105.58 $104.19 $104.21 $92.81 693,730
2017-08-16 $105.93 $106.12 $105.62 $105.78 $94.21 605,698
2017-08-15 $105.99 $105.99 $105.57 $105.68 $94.12 599,937
2017-08-14 $105.48 $105.98 $105.45 $105.72 $94.16 468,231
2017-08-11 $105.04 $105.23 $104.73 $104.86 $93.39 624,622
2017-08-10 $105.96 $105.96 $105.01 $105.02 $93.53 509,246
2017-08-09 $106.08 $106.32 $105.93 $106.28 $94.65 398,936
2017-08-08 $106.51 $107.17 $106.27 $106.44 $94.80 453,300
2017-08-07 $106.65 $106.69 $106.48 $106.65 $94.98 639,092
2017-08-04 $106.75 $106.81 $106.56 $106.66 $94.99 522,729
2017-08-03 $106.61 $106.66 $106.33 $106.45 $94.81 486,650
2017-08-02 $106.54 $106.65 $106.29 $106.63 $94.97 471,882
2017-08-01 $106.66 $106.75 $106.43 $106.70 $95.03 605,143
2017-07-31 $106.41 $106.63 $106.30 $106.42 $94.78 948,408
2017-07-28 $106.11 $106.35 $105.87 $106.20 $94.58 849,259
2017-07-27 $106.26 $106.34 $105.83 $106.34 $94.71 862,820
2017-07-26 $106.53 $106.53 $106.03 $106.14 $94.53 527,517
2017-07-25 $106.29 $106.61 $106.16 $106.36 $94.73 431,975
2017-07-24 $105.76 $105.84 $105.62 $105.72 $94.16 324,552
2017-07-21 $105.79 $105.87 $105.49 $105.85 $94.27 479,867
2017-07-20 $106.12 $106.21 $105.83 $106.01 $94.41 712,757
2017-07-19 $105.63 $105.97 $105.48 $105.97 $94.38 536,896
2017-07-18 $105.50 $105.53 $105.14 $105.42 $93.89 489,999
2017-07-17 $105.68 $105.90 $105.56 $105.66 $94.10 529,989
2017-07-14 $105.32 $105.94 $105.12 $105.73 $94.16 583,259
2017-07-13 $105.33 $105.50 $105.14 $105.45 $93.92 468,557
2017-07-12 $105.14 $105.47 $105.13 $105.23 $93.72 580,128
2017-07-11 $104.88 $104.90 $104.24 $104.72 $93.27 495,470
2017-07-10 $104.94 $105.12 $104.79 $104.89 $93.42 582,171
2017-07-07 $104.83 $105.10 $104.59 $105.05 $93.56 630,027
2017-07-06 $105.41 $105.49 $104.57 $104.63 $93.18 708,357
2017-07-05 $105.94 $105.94 $105.29 $105.58 $94.03 1,522,009
2017-07-03 $105.43 $106.26 $105.43 $105.80 $94.23 614,895
2017-06-30 $105.27 $105.37 $104.84 $104.96 $93.48 788,732
2017-06-29 $105.59 $105.81 $104.30 $104.83 $93.36 868,504
2017-06-28 $104.79 $105.42 $104.79 $105.17 $93.67 954,605
2017-06-27 $104.83 $105.09 $104.34 $104.34 $92.93 491,527
2017-06-26 $105.24 $105.63 $105.15 $105.33 $93.29 515,567
2017-06-23 $105.10 $105.24 $104.80 $104.96 $92.96 489,502
2017-06-22 $105.19 $105.38 $104.99 $105.03 $93.02 580,116
2017-06-21 $105.75 $105.75 $104.95 $105.14 $93.12 449,605
2017-06-20 $106.08 $106.13 $105.62 $105.65 $93.57 375,499
2017-06-19 $106.10 $106.41 $105.96 $106.34 $94.18 501,677
2017-06-16 $105.89 $105.89 $105.27 $105.78 $93.69 406,334
2017-06-15 $105.49 $105.86 $105.41 $105.83 $93.73 427,616
2017-06-14 $106.17 $106.17 $105.57 $106.04 $93.92 620,944
2017-06-13 $106.04 $106.15 $105.77 $106.12 $93.99 655,566
2017-06-12 $105.61 $106.13 $105.49 $105.81 $93.71 1,169,289
2017-06-09 $104.64 $105.60 $104.64 $105.52 $93.46 2,046,577
2017-06-08 $104.30 $104.89 $104.30 $104.54 $92.59 677,856
2017-06-07 $104.28 $104.42 $103.99 $104.28 $92.36 413,442
2017-06-06 $104.14 $104.39 $103.95 $104.16 $92.25 443,828
2017-06-05 $104.45 $104.64 $104.38 $104.42 $92.48 307,173
2017-06-02 $104.55 $104.70 $104.30 $104.52 $92.57 524,346
2017-06-01 $103.78 $104.63 $103.63 $104.60 $92.64 1,102,675
2017-05-31 $103.88 $103.88 $103.26 $103.59 $91.75 559,293
2017-05-30 $103.81 $103.92 $103.61 $103.77 $91.91 625,236
2017-05-26 $103.93 $104.06 $103.86 $103.98 $92.09 353,009
2017-05-25 $104.08 $104.26 $103.85 $103.98 $92.09 643,897
2017-05-24 $103.90 $103.90 $103.55 $103.84 $91.97 457,102
2017-05-23 $103.62 $103.89 $103.45 $103.77 $91.91 592,555
2017-05-22 $103.29 $103.51 $103.10 $103.41 $91.59 499,969
2017-05-19 $102.57 $103.39 $102.49 $103.00 $91.22 1,659,900
2017-05-18 $101.93 $102.72 $101.78 $102.22 $90.53 798,991
2017-05-17 $103.07 $103.23 $102.11 $102.14 $90.46 1,604,985
2017-05-16 $104.28 $104.34 $103.83 $103.94 $92.06 2,003,457
2017-05-15 $103.86 $104.31 $103.81 $104.17 $92.26 383,067
2017-05-12 $103.75 $103.75 $103.40 $103.57 $91.73 441,160
2017-05-11 $104.00 $104.09 $103.43 $103.93 $92.05 693,812
2017-05-10 $103.89 $104.22 $103.85 $104.21 $92.30 657,558
2017-05-09 $104.42 $104.46 $103.81 $103.99 $92.10 619,944
2017-05-08 $104.42 $104.49 $104.17 $104.30 $92.38 453,425
2017-05-05 $104.14 $104.42 $103.99 $104.42 $92.48 559,398
2017-05-04 $104.14 $104.22 $103.61 $103.96 $92.07 652,152
2017-05-03 $103.74 $104.06 $103.60 $103.95 $92.07 542,689
2017-05-02 $104.00 $104.07 $103.64 $103.83 $91.96 591,193
2017-05-01 $104.12 $104.24 $103.76 $103.94 $92.06 876,245
2017-04-28 $104.53 $104.53 $103.89 $103.94 $92.06 417,406
2017-04-27 $104.66 $104.66 $104.06 $104.38 $92.45 533,228
2017-04-26 $104.58 $105.18 $104.55 $104.57 $92.61 559,784
2017-04-25 $104.39 $104.77 $104.30 $104.59 $92.63 747,522
2017-04-24 $103.95 $104.15 $103.75 $103.97 $92.08 788,795
2017-04-21 $103.22 $103.26 $102.65 $102.83 $91.07 695,102
2017-04-20 $102.63 $103.59 $102.63 $103.31 $91.50 678,542
2017-04-19 $103.08 $103.29 $102.37 $102.52 $90.80 596,301
2017-04-18 $102.87 $103.11 $102.45 $102.84 $91.08 570,376
2017-04-17 $102.58 $103.28 $102.41 $103.24 $91.44 745,966
2017-04-13 $103.06 $103.38 $102.38 $102.38 $90.68 1,545,486
2017-04-12 $103.61 $103.65 $103.10 $103.27 $91.46 748,969
2017-04-11 $103.55 $103.71 $102.92 $103.71 $91.85 2,479,960
2017-04-10 $103.81 $104.21 $103.51 $103.79 $91.92 683,151
2017-04-07 $103.71 $104.08 $103.46 $103.66 $91.81 558,512
2017-04-06 $103.58 $104.16 $103.27 $103.83 $91.96 1,248,652
2017-04-05 $104.31 $104.82 $103.38 $103.46 $91.63 1,379,980
2017-04-04 $103.57 $103.87 $103.37 $103.87 $91.99 550,843
2017-04-03 $104.06 $104.16 $103.07 $103.79 $91.92 854,520
2017-03-31 $104.32 $104.42 $104.00 $104.04 $92.15 722,988
2017-03-30 $103.99 $104.55 $103.84 $104.46 $92.52 651,392
2017-03-29 $103.85 $104.16 $103.61 $103.92 $92.04 802,525
2017-03-28 $102.94 $104.16 $102.94 $103.93 $92.05 870,924
2017-03-27 $102.26 $103.19 $102.11 $103.08 $91.30 952,360
2017-03-24 $103.59 $103.81 $102.84 $103.28 $91.47 1,072,017
2017-03-23 $103.79 $104.62 $103.72 $103.92 $91.55 1,194,679
2017-03-22 $103.74 $104.10 $103.45 $103.90 $91.53 1,250,990
2017-03-21 $105.71 $105.71 $103.78 $103.88 $91.51 2,633,475
2017-03-20 $105.68 $105.69 $105.23 $105.37 $92.82 1,315,167
2017-03-17 $106.23 $106.24 $105.71 $105.71 $93.12 766,422
2017-03-16 $106.45 $106.47 $105.94 $106.11 $93.48 791,240
2017-03-15 $105.70 $106.50 $105.63 $106.25 $93.60 966,467
2017-03-14 $105.58 $105.58 $105.04 $105.42 $92.87 615,751
2017-03-13 $105.87 $105.98 $105.64 $105.85 $93.25 662,738
2017-03-10 $106.14 $106.14 $105.39 $105.86 $93.26 649,297
2017-03-09 $105.44 $105.78 $105.08 $105.61 $93.04 1,226,625
2017-03-08 $105.96 $106.15 $105.38 $105.43 $92.88 695,992
2017-03-07 $106.14 $106.14 $105.71 $105.80 $93.20 588,425
2017-03-06 $106.28 $106.42 $105.96 $106.30 $93.64 2,572,596
2017-03-03 $106.64 $106.87 $106.52 $106.71 $94.00 995,809
2017-03-02 $107.40 $107.40 $106.71 $106.75 $94.04 933,056
2017-03-01 $106.83 $107.75 $106.71 $107.43 $94.64 1,472,057
2017-02-28 $105.86 $105.99 $105.58 $105.83 $93.23 959,189
2017-02-27 $105.89 $106.22 $105.79 $106.13 $93.49 711,932
2017-02-24 $105.42 $105.95 $105.42 $105.94 $93.33 876,714
2017-02-23 $106.11 $106.17 $105.61 $105.98 $93.36 781,392
2017-02-22 $105.69 $105.93 $105.58 $105.76 $93.17 994,340
2017-02-21 $105.47 $106.02 $105.37 $105.91 $93.30 1,011,121
2017-02-17 $104.70 $105.19 $104.59 $105.19 $92.67 1,436,539
2017-02-16 $105.23 $105.30 $104.69 $105.07 $92.56 753,460
2017-02-15 $104.60 $105.30 $104.50 $105.17 $92.65 693,026
2017-02-14 $104.02 $104.67 $103.90 $104.67 $92.21 1,019,960
2017-02-13 $103.79 $104.31 $103.77 $104.08 $91.69 1,016,484
2017-02-10 $103.33 $103.65 $103.19 $103.50 $91.18 2,793,986
2017-02-09 $102.52 $103.23 $102.50 $103.09 $90.82 787,752
2017-02-08 $102.06 $102.39 $101.91 $102.34 $90.15 1,654,668
2017-02-07 $102.71 $102.77 $102.18 $102.30 $90.12 1,095,144
2017-02-06 $102.59 $102.80 $102.34 $102.48 $90.28 806,400
2017-02-03 $102.58 $102.87 $102.21 $102.80 $90.56 902,236
2017-02-02 $101.53 $101.93 $101.38 $101.82 $89.70 996,442
2017-02-01 $102.16 $102.38 $101.52 $101.78 $89.66 813,703
2017-01-31 $101.62 $101.98 $101.35 $101.97 $89.83 1,591,276
2017-01-30 $102.07 $102.11 $101.33 $101.86 $89.73 1,125,067
2017-01-27 $102.85 $102.90 $102.39 $102.49 $90.29 874,781
2017-01-26 $102.97 $103.13 $102.71 $102.89 $90.64 795,573
2017-01-25 $102.61 $103.05 $102.52 $102.97 $90.71 912,772
2017-01-24 $101.48 $102.34 $101.39 $102.10 $89.94 915,446
2017-01-23 $101.60 $101.73 $100.97 $101.27 $89.21 1,076,629
2017-01-20 $101.70 $102.03 $101.39 $101.70 $89.59 1,159,780
2017-01-19 $101.93 $101.96 $101.10 $101.37 $89.30 1,122,824
2017-01-18 $101.79 $101.90 $101.45 $101.89 $89.76 722,139
2017-01-17 $101.90 $102.02 $101.50 $101.68 $89.57 1,112,236
2017-01-13 $102.07 $102.52 $101.97 $102.18 $90.01 3,282,748
2017-01-12 $102.18 $102.18 $101.35 $102.03 $89.88 795,343
2017-01-11 $102.00 $102.34 $101.65 $102.32 $90.14 986,971
2017-01-10 $101.97 $102.50 $101.77 $102.01 $89.86 831,852
2017-01-09 $102.42 $102.42 $101.92 $101.92 $89.78 727,247
2017-01-06 $102.48 $102.81 $102.12 $102.64 $90.42 874,259
2017-01-05 $102.62 $102.70 $101.95 $102.42 $90.23 1,224,628
2017-01-04 $102.50 $102.92 $102.49 $102.83 $90.59 4,223,950
2017-01-03 $102.06 $102.45 $101.56 $102.21 $90.04 1,625,160
2016-12-30 $101.64 $101.81 $101.04 $101.38 $89.31 974,528
2016-12-29 $101.72 $101.85 $101.30 $101.53 $89.44 2,602,760
2016-12-28 $102.70 $102.70 $101.58 $101.63 $89.53 1,311,963
2016-12-27 $102.49 $102.62 $102.37 $102.49 $90.29 952,356
2016-12-23 $102.19 $102.34 $102.13 $102.32 $90.14 519,645
2016-12-22 $102.24 $102.34 $102.00 $102.17 $90.00 870,226
2016-12-21 $102.53 $102.57 $102.32 $102.32 $90.14 694,175
2016-12-20 $103.05 $103.27 $102.91 $103.17 $90.34 1,067,168
2016-12-19 $102.70 $102.84 $102.41 $102.71 $89.93 731,790
2016-12-16 $103.10 $103.13 $102.41 $102.57 $89.81 1,039,772
2016-12-15 $102.40 $103.20 $102.22 $102.75 $89.97 1,497,620
2016-12-14 $103.00 $103.51 $101.98 $102.21 $89.50 1,988,453
2016-12-13 $103.17 $103.53 $102.77 $103.30 $90.45 1,941,675
2016-12-12 $102.84 $103.28 $102.64 $102.78 $90.00 1,627,632
2016-12-09 $102.43 $102.86 $102.24 $102.86 $90.07 985,711
2016-12-08 $102.03 $102.66 $101.83 $102.31 $89.58 1,148,004
2016-12-07 $100.66 $102.02 $100.54 $102.02 $89.33 1,258,472
2016-12-06 $100.27 $100.65 $99.93 $100.63 $88.11 1,254,684
2016-12-05 $100.03 $100.35 $99.91 $100.14 $87.68 863,499
2016-12-02 $99.67 $99.91 $99.42 $99.57 $87.18 901,765
2016-12-01 $99.78 $100.10 $99.53 $99.71 $87.31 1,878,420
2016-11-30 $99.60 $99.83 $99.42 $99.42 $87.05 1,676,718
2016-11-29 $98.95 $99.22 $98.72 $98.97 $86.66 1,199,493
2016-11-28 $99.29 $99.42 $98.90 $98.97 $86.66 658,539
2016-11-25 $99.37 $99.51 $99.21 $99.51 $87.13 355,086
2016-11-23 $98.69 $99.17 $98.58 $99.13 $86.80 778,535
2016-11-22 $98.88 $98.94 $98.38 $98.84 $86.55 823,646
2016-11-21 $98.37 $98.64 $98.16 $98.62 $86.35 1,278,487
2016-11-18 $98.16 $98.16 $97.81 $97.94 $85.76 803,707
2016-11-17 $97.85 $98.18 $97.76 $98.07 $85.87 776,643
2016-11-16 $98.08 $98.13 $97.53 $97.76 $85.60 976,454
2016-11-15 $97.70 $98.37 $97.41 $98.37 $86.13 1,727,374
2016-11-14 $97.22 $97.83 $97.18 $97.66 $85.51 3,107,229
2016-11-11 $96.73 $97.00 $96.25 $96.93 $84.87 1,627,791
2016-11-10 $96.55 $97.52 $96.23 $97.09 $85.01 2,059,191
2016-11-09 $94.06 $96.50 $93.90 $96.07 $84.12 2,834,517
2016-11-08 $93.90 $94.76 $93.73 $94.45 $82.70 639,159
2016-11-07 $93.25 $94.15 $93.25 $94.11 $82.40 613,363
2016-11-04 $92.34 $92.71 $92.04 $92.10 $80.64 666,114
2016-11-03 $92.63 $92.86 $92.13 $92.26 $80.78 614,311
2016-11-02 $92.82 $92.95 $92.25 $92.51 $81.00 1,219,783
2016-11-01 $93.68 $93.84 $92.40 $93.00 $81.43 1,322,427
2016-10-31 $93.66 $93.87 $93.51 $93.53 $81.90 1,310,542
2016-10-28 $93.72 $94.11 $93.05 $93.47 $81.84 872,222
2016-10-27 $94.29 $94.31 $93.67 $93.84 $82.17 650,991
2016-10-26 $93.52 $94.14 $93.43 $93.94 $82.25 588,917
2016-10-25 $93.88 $94.20 $93.73 $93.83 $82.16 844,841
2016-10-24 $94.08 $94.26 $93.74 $93.93 $82.25 382,244
2016-10-21 $93.51 $93.82 $93.28 $93.76 $82.10 607,028
2016-10-20 $94.03 $94.32 $93.67 $94.02 $82.32 548,139
2016-10-19 $93.97 $94.38 $93.80 $94.16 $82.45 664,826
2016-10-18 $94.04 $94.10 $93.57 $93.81 $82.14 573,363
2016-10-17 $93.59 $93.78 $93.19 $93.31 $81.70 589,275
2016-10-14 $94.16 $94.36 $93.57 $93.60 $81.96 544,909
2016-10-13 $93.28 $93.83 $92.76 $93.57 $81.93 929,369
2016-10-12 $93.92 $94.14 $93.62 $93.90 $82.22 772,265
2016-10-11 $94.83 $94.83 $93.48 $93.86 $82.18 667,294
2016-10-10 $94.94 $95.31 $94.94 $95.02 $83.20 405,717
2016-10-07 $95.00 $95.09 $94.19 $94.57 $82.81 636,541
2016-10-06 $94.73 $94.92 $94.33 $94.87 $83.07 615,479
2016-10-05 $94.48 $95.04 $94.26 $94.78 $82.99 674,504
2016-10-04 $94.78 $94.83 $93.85 $94.14 $82.43 719,277
2016-10-03 $94.79 $94.81 $94.39 $94.66 $82.89 500,052
2016-09-30 $94.60 $95.32 $94.51 $94.96 $83.15 513,520
2016-09-29 $94.89 $95.09 $93.78 $94.10 $82.39 874,094
2016-09-28 $94.39 $95.04 $93.80 $94.98 $83.17 470,453
2016-09-27 $93.66 $94.29 $93.46 $94.20 $82.48 845,107
2016-09-26 $94.21 $94.27 $93.67 $93.75 $82.09 1,215,713
2016-09-23 $95.50 $95.60 $95.11 $95.18 $82.82 347,480
2016-09-22 $95.61 $95.91 $95.46 $95.64 $83.22 479,418
2016-09-21 $94.46 $95.24 $94.21 $95.17 $82.81 655,216
2016-09-20 $94.58 $94.69 $94.04 $94.05 $81.84 473,225
2016-09-19 $94.38 $94.74 $94.01 $94.13 $81.91 604,516
2016-09-16 $94.18 $94.18 $93.65 $94.00 $81.80 626,441
2016-09-15 $93.57 $94.74 $93.44 $94.50 $82.23 730,542
2016-09-14 $94.05 $94.53 $93.42 $93.65 $81.49 800,216
2016-09-13 $94.89 $94.92 $93.71 $93.99 $81.79 1,836,922
2016-09-12 $93.98 $95.87 $93.84 $95.64 $83.22 2,325,285
2016-09-09 $95.98 $95.98 $94.33 $94.35 $82.10 1,361,409
2016-09-08 $96.43 $96.74 $96.29 $96.61 $84.07 586,652
2016-09-07 $96.45 $96.61 $96.24 $96.55 $84.01 1,019,986
2016-09-06 $96.38 $96.52 $95.97 $96.52 $83.99 539,726
2016-09-02 $96.18 $96.44 $96.01 $96.28 $83.78 812,473
2016-09-01 $95.96 $96.05 $95.20 $95.83 $83.39 810,865
2016-08-31 $96.12 $96.12 $95.42 $95.91 $83.46 666,370
2016-08-30 $96.24 $96.37 $95.92 $96.19 $83.70 523,966
2016-08-29 $95.68 $96.36 $95.68 $96.23 $83.74 355,708
2016-08-26 $95.92 $96.47 $95.18 $95.57 $83.16 939,617
2016-08-25 $95.75 $96.02 $95.66 $95.80 $83.36 419,341
2016-08-24 $96.24 $96.25 $95.70 $95.91 $83.46 456,604
2016-08-23 $96.41 $96.57 $96.24 $96.24 $83.75 444,163
2016-08-22 $96.05 $96.21 $95.73 $96.09 $83.61 438,487
2016-08-19 $96.26 $96.30 $95.86 $96.24 $83.75 336,319
2016-08-18 $96.10 $96.48 $96.08 $96.48 $83.95 1,457,322
2016-08-17 $95.79 $96.14 $95.47 $96.08 $83.61 830,643
2016-08-16 $95.99 $96.10 $95.67 $95.83 $83.39 394,873
2016-08-15 $96.15 $96.40 $95.90 $96.24 $83.75 346,940
2016-08-12 $95.87 $96.05 $95.73 $95.91 $83.46 644,041
2016-08-11 $95.66 $96.09 $95.62 $95.99 $83.53 1,040,467
2016-08-10 $95.86 $95.90 $95.26 $95.40 $83.01 524,636
2016-08-09 $95.82 $96.04 $95.60 $95.76 $83.33 400,565
2016-08-08 $95.82 $96.03 $95.67 $95.78 $83.34 1,812,341
2016-08-05 $95.26 $95.73 $95.17 $95.72 $83.29 386,719
2016-08-04 $94.77 $94.99 $94.64 $94.77 $82.47 633,432
2016-08-03 $94.30 $94.80 $94.19 $94.79 $82.48 739,151
2016-08-02 $94.85 $94.87 $93.88 $94.31 $82.07 694,287
2016-08-01 $95.42 $95.42 $94.72 $94.89 $82.57 464,504
2016-07-29 $95.01 $95.52 $94.84 $95.37 $82.99 561,760
2016-07-28 $95.18 $95.43 $94.85 $95.29 $82.92 636,436
2016-07-27 $95.68 $95.74 $95.01 $95.37 $82.99 896,137
2016-07-26 $95.52 $95.82 $95.23 $95.74 $83.31 553,857
2016-07-25 $95.81 $95.81 $95.27 $95.52 $83.12 665,030
2016-07-22 $95.48 $95.93 $95.43 $95.93 $83.48 619,772
2016-07-21 $95.67 $95.94 $95.24 $95.40 $83.01 546,667
2016-07-20 $95.73 $95.86 $95.39 $95.74 $83.31 495,182
2016-07-19 $95.58 $95.63 $95.36 $95.57 $83.16 605,738
2016-07-18 $95.54 $95.79 $95.36 $95.66 $83.24 448,463
2016-07-15 $95.99 $95.99 $95.25 $95.51 $83.11 809,527
2016-07-14 $95.75 $95.97 $95.48 $95.66 $83.24 572,932
2016-07-13 $95.16 $95.23 $94.68 $95.15 $82.80 618,741
2016-07-12 $94.61 $95.18 $94.61 $95.04 $82.70 646,389
2016-07-11 $94.07 $94.39 $93.90 $94.14 $81.92 578,313
2016-07-08 $93.12 $93.94 $93.04 $93.80 $81.62 791,028
2016-07-07 $92.70 $93.07 $91.97 $92.36 $80.37 673,952
2016-07-06 $91.77 $92.60 $91.26 $92.56 $80.54 1,333,926
2016-07-05 $92.47 $92.56 $91.70 $91.99 $80.05 1,032,074
2016-07-01 $92.88 $93.19 $92.76 $92.92 $80.86 735,023
2016-06-30 $91.72 $92.90 $91.44 $92.90 $80.84 935,851
2016-06-29 $90.65 $91.57 $90.49 $91.47 $79.59 931,343
2016-06-28 $89.25 $89.83 $88.85 $89.83 $78.17 1,009,564
2016-06-27 $89.24 $89.33 $87.88 $88.27 $76.81 1,175,437
2016-06-24 $90.32 $91.72 $89.82 $90.00 $78.32 2,882,269
2016-06-23 $93.14 $93.61 $92.93 $93.61 $81.46 591,041
2016-06-22 $92.47 $92.87 $92.17 $92.21 $80.24 689,170
2016-06-21 $92.30 $92.61 $91.92 $92.36 $80.37 622,429
2016-06-20 $93.05 $93.38 $92.57 $92.60 $80.12 543,777
2016-06-17 $92.12 $92.28 $91.63 $92.05 $79.64 677,438
2016-06-16 $91.31 $92.10 $90.69 $92.06 $79.65 625,305
2016-06-15 $92.05 $92.61 $91.61 $91.73 $79.36 754,797
2016-06-14 $91.90 $92.27 $91.31 $91.81 $79.43 657,044
2016-06-13 $92.54 $93.08 $92.15 $92.15 $79.73 595,580
2016-06-10 $93.08 $93.22 $92.55 $92.85 $80.33 576,464
2016-06-09 $93.57 $93.83 $93.30 $93.74 $81.10 462,939
2016-06-08 $93.74 $94.09 $93.73 $93.97 $81.30 506,393
2016-06-07 $93.59 $93.96 $93.52 $93.67 $81.04 505,269
2016-06-06 $93.01 $93.59 $92.98 $93.42 $80.83 608,763
2016-06-03 $92.69 $92.95 $92.10 $92.75 $80.25 683,925
2016-06-02 $92.60 $93.06 $92.38 $93.06 $80.51 490,678
2016-06-01 $92.26 $92.89 $92.01 $92.79 $80.28 457,842
2016-05-31 $92.92 $93.04 $92.27 $92.56 $80.08 524,740
2016-05-27 $92.45 $92.71 $92.37 $92.69 $80.19 605,465
2016-05-26 $92.59 $92.66 $92.22 $92.31 $79.86 451,500
2016-05-25 $91.92 $92.66 $91.92 $92.45 $79.99 574,168
2016-05-24 $91.00 $91.80 $91.00 $91.61 $79.26 588,151
2016-05-23 $90.72 $90.92 $90.55 $90.60 $78.39 916,330
2016-05-20 $90.68 $91.02 $90.56 $90.76 $78.52 1,480,632
2016-05-19 $90.09 $90.40 $89.59 $90.24 $78.07 673,302
2016-05-18 $90.28 $91.07 $89.94 $90.46 $78.26 1,087,895
2016-05-17 $90.89 $91.16 $90.14 $90.42 $78.23 1,122,280
2016-05-16 $90.27 $91.29 $90.27 $91.06 $78.78 502,528
2016-05-13 $91.09 $91.30 $90.07 $90.23 $78.07 885,660
2016-05-12 $91.50 $91.73 $90.77 $91.24 $78.94 601,847
2016-05-11 $91.64 $91.87 $91.18 $91.18 $78.89 844,839
2016-05-10 $91.05 $91.88 $91.05 $91.87 $79.48 837,422
2016-05-09 $90.85 $91.02 $90.44 $90.74 $78.51 798,873
2016-05-06 $90.39 $91.00 $90.19 $90.92 $78.66 716,264
2016-05-05 $91.02 $91.31 $90.47 $90.69 $78.46 1,106,132
2016-05-04 $90.89 $91.26 $90.48 $90.71 $78.48 983,018
2016-05-03 $91.63 $91.63 $90.98 $91.42 $79.09 1,294,526
2016-05-02 $92.07 $92.47 $91.73 $92.37 $79.92 677,278
2016-04-29 $92.09 $92.19 $91.17 $91.72 $79.35 707,163
2016-04-28 $92.61 $93.28 $92.16 $92.42 $79.96 1,258,294
2016-04-27 $92.64 $93.43 $92.62 $93.24 $80.67 704,748
2016-04-26 $92.40 $92.68 $92.24 $92.65 $80.16 501,279
2016-04-25 $92.19 $92.27 $91.76 $92.22 $79.79 528,617
2016-04-22 $92.11 $92.65 $92.10 $92.54 $80.06 797,516
2016-04-21 $92.60 $92.70 $91.83 $91.97 $79.57 894,311
2016-04-20 $92.45 $92.97 $92.26 $92.58 $80.10 734,888
2016-04-19 $91.89 $92.47 $91.86 $92.37 $79.92 591,974
2016-04-18 $90.59 $91.64 $90.51 $91.64 $79.29 424,730
2016-04-15 $91.20 $91.25 $90.83 $90.95 $78.69 689,736
2016-04-14 $91.08 $91.33 $90.88 $91.16 $78.87 734,735
2016-04-13 $90.56 $91.13 $90.48 $91.08 $78.80 665,148
2016-04-12 $89.15 $90.19 $89.05 $90.01 $77.87 967,010
2016-04-11 $89.39 $89.85 $89.01 $89.03 $77.03 692,553
2016-04-08 $89.33 $89.64 $88.84 $89.09 $77.08 545,671
2016-04-07 $89.18 $89.36 $88.30 $88.72 $76.76 1,082,348
2016-04-06 $89.08 $89.78 $88.72 $89.76 $77.66 1,272,401
2016-04-05 $89.37 $89.43 $88.82 $88.98 $76.98 1,149,642
2016-04-04 $90.22 $90.32 $89.73 $89.89 $77.77 703,513
2016-04-01 $89.26 $90.34 $89.05 $90.27 $78.10 876,655
2016-03-31 $90.09 $90.30 $89.80 $89.93 $77.81 921,578
2016-03-30 $90.24 $90.50 $89.91 $90.12 $77.97 833,053
2016-03-29 $88.94 $89.77 $88.63 $89.77 $77.67 989,481
2016-03-28 $89.33 $89.43 $88.87 $89.19 $77.17 581,484
2016-03-24 $88.63 $89.14 $88.37 $89.14 $77.12 838,855
2016-03-23 $89.80 $89.80 $89.17 $89.28 $77.24 733,019
2016-03-22 $90.29 $90.86 $90.13 $90.56 $77.87 1,235,227
2016-03-21 $90.60 $90.87 $90.39 $90.74 $78.03 755,447
2016-03-18 $90.43 $90.93 $90.43 $90.74 $78.03 936,258
2016-03-17 $89.42 $90.43 $89.08 $90.14 $77.51 1,069,454
2016-03-16 $88.64 $89.52 $88.58 $89.34 $76.83 1,050,893
2016-03-15 $88.37 $88.86 $88.32 $88.83 $76.39 740,630
2016-03-14 $89.09 $89.37 $88.80 $89.14 $76.65 916,612
2016-03-11 $88.73 $89.41 $88.71 $89.37 $76.85 798,145
2016-03-10 $88.14 $88.52 $86.98 $87.92 $75.60 1,114,192
2016-03-09 $87.93 $88.25 $87.58 $87.89 $75.58 751,369
2016-03-08 $88.18 $88.21 $87.37 $87.46 $75.21 1,351,572
2016-03-07 $87.73 $88.84 $87.73 $88.74 $76.31 806,236
2016-03-04 $87.87 $88.62 $87.52 $88.22 $75.86 1,127,201
2016-03-03 $87.16 $87.83 $86.86 $87.83 $75.53 984,851
2016-03-02 $86.38 $87.24 $86.22 $87.24 $75.02 1,704,940
2016-03-01 $85.26 $86.53 $85.03 $86.50 $74.38 978,576
2016-02-29 $85.36 $85.79 $84.63 $84.65 $72.79 853,034
2016-02-26 $85.95 $86.00 $85.26 $85.32 $73.37 1,248,341
2016-02-25 $84.67 $85.43 $84.33 $85.42 $73.45 2,074,232
2016-02-24 $83.39 $84.61 $82.82 $84.50 $72.66 1,467,218
2016-02-23 $84.97 $85.00 $84.05 $84.18 $72.39 913,948
2016-02-22 $84.85 $85.36 $84.82 $85.31 $73.36 716,907
2016-02-19 $83.89 $84.07 $83.40 $84.07 $72.29 724,355
2016-02-18 $84.56 $84.57 $83.94 $84.27 $72.47 1,085,037
2016-02-17 $83.81 $84.63 $83.66 $84.43 $72.60 1,257,842
2016-02-16 $82.77 $83.19 $82.25 $83.09 $71.45 1,078,563
2016-02-12 $80.88 $81.91 $80.60 $81.89 $70.42 1,398,727
2016-02-11 $79.94 $80.56 $79.22 $79.97 $68.77 3,143,251
2016-02-10 $81.95 $82.61 $81.25 $81.29 $69.90 1,977,025
2016-02-09 $81.00 $82.23 $80.90 $81.61 $70.18 1,929,841
2016-02-08 $81.79 $82.20 $80.91 $81.93 $70.45 2,516,150
2016-02-05 $83.46 $83.64 $82.47 $82.80 $71.20 1,570,735
2016-02-04 $83.04 $84.19 $82.95 $83.67 $71.95 1,824,621
2016-02-03 $82.73 $83.41 $81.03 $83.25 $71.59 2,077,938
2016-02-02 $82.99 $83.10 $82.06 $82.34 $70.81 1,391,850
2016-02-01 $83.66 $84.41 $83.17 $84.03 $72.26 1,780,875
2016-01-29 $82.51 $84.17 $82.50 $84.15 $72.36 1,475,847
2016-01-28 $82.53 $82.64 $81.35 $82.11 $70.61 1,218,982
2016-01-27 $81.97 $83.22 $81.29 $81.82 $70.36 1,796,335
2016-01-26 $81.11 $82.28 $81.11 $82.19 $70.68 1,226,450
2016-01-25 $81.91 $82.01 $80.64 $80.72 $69.41 1,122,314
2016-01-22 $82.16 $82.41 $81.54 $82.22 $70.70 1,512,309
2016-01-21 $80.38 $81.71 $79.87 $80.78 $69.46 2,103,111
2016-01-20 $80.02 $80.99 $78.41 $80.27 $69.03 3,264,968
2016-01-19 $82.33 $82.50 $80.81 $81.50 $70.08 2,202,668
2016-01-15 $81.12 $81.88 $80.56 $81.62 $70.19 1,823,989
2016-01-14 $82.35 $83.87 $81.71 $83.32 $71.65 1,849,932
2016-01-13 $84.21 $84.42 $81.75 $81.99 $70.51 1,312,572
2016-01-12 $84.05 $84.25 $82.70 $83.77 $72.04 1,098,074
2016-01-11 $83.79 $83.93 $82.41 $83.26 $71.60 2,024,192
2016-01-08 $85.12 $85.15 $83.26 $83.37 $71.69 1,414,340
2016-01-07 $84.98 $85.75 $84.19 $84.44 $72.61 1,644,566
2016-01-06 $86.47 $86.94 $85.89 $86.41 $74.31 1,947,647
2016-01-05 $87.68 $87.83 $87.02 $87.72 $75.43 1,183,179
2016-01-04 $87.26 $87.51 $86.42 $87.48 $75.23 2,080,409
2015-12-31 $88.94 $89.28 $88.52 $88.53 $76.13 921,834
2015-12-30 $89.77 $89.82 $89.17 $89.25 $76.75 750,184
2015-12-29 $89.59 $90.04 $89.59 $89.89 $77.30 716,333
2015-12-28 $89.05 $89.15 $88.64 $89.09 $76.61 830,788
2015-12-24 $89.61 $89.81 $89.37 $89.51 $76.97 399,368
2015-12-23 $89.31 $90.32 $89.31 $90.32 $77.16 858,638
2015-12-22 $88.34 $89.03 $87.88 $88.85 $75.90 3,263,109
2015-12-21 $87.77 $87.98 $87.20 $87.90 $75.09 1,059,005
2015-12-18 $88.44 $88.46 $87.14 $87.14 $74.44 1,401,583
2015-12-17 $90.27 $90.27 $88.68 $88.72 $75.79 1,118,338
2015-12-16 $89.37 $90.29 $88.80 $90.13 $77.00 1,415,605
2015-12-15 $88.45 $89.27 $88.43 $88.91 $75.96 1,137,135
2015-12-14 $87.32 $87.75 $86.54 $87.69 $74.91 2,136,310
2015-12-11 $87.95 $88.20 $87.12 $87.25 $74.54 1,752,145
2015-12-10 $88.87 $89.70 $88.68 $88.97 $76.01 911,012
2015-12-09 $88.93 $90.18 $88.25 $88.79 $75.85 1,668,124
2015-12-08 $89.33 $89.81 $88.88 $89.18 $76.19 945,824
2015-12-07 $90.55 $90.56 $89.68 $90.13 $77.00 633,945
2015-12-04 $89.40 $91.03 $89.33 $90.89 $77.65 988,342
2015-12-03 $90.68 $90.68 $88.92 $89.22 $76.22 1,341,305
2015-12-02 $91.57 $91.61 $90.28 $90.42 $77.25 947,585
2015-12-01 $91.06 $91.67 $90.93 $91.63 $78.28 605,368
2015-11-30 $91.07 $91.11 $90.69 $90.74 $77.52 559,121
2015-11-27 $90.79 $91.03 $90.64 $90.94 $77.69 224,703
2015-11-25 $91.02 $91.04 $90.70 $90.83 $77.60 599,134
2015-11-24 $90.20 $91.22 $90.09 $90.98 $77.72 391,521
2015-11-23 $90.76 $91.05 $90.47 $90.66 $77.45 1,122,895
2015-11-20 $91.14 $91.32 $90.65 $90.82 $77.59 434,182
2015-11-19 $90.74 $90.94 $90.55 $90.76 $77.54 506,681
2015-11-18 $89.68 $90.96 $89.68 $90.86 $77.62 1,125,889
2015-11-17 $89.87 $90.28 $89.33 $89.51 $76.47 622,208
2015-11-16 $88.12 $89.76 $88.12 $89.74 $76.66 647,822
2015-11-13 $88.75 $89.00 $88.17 $88.28 $75.42 655,400
2015-11-12 $89.86 $89.97 $88.98 $89.03 $76.06 739,401
2015-11-11 $91.02 $91.02 $90.41 $90.45 $77.27 312,541
2015-11-10 $90.38 $90.89 $90.23 $90.82 $77.59 465,359
2015-11-09 $91.22 $91.22 $90.10 $90.52 $77.33 430,285
2015-11-06 $91.26 $91.49 $90.63 $91.40 $78.08 524,137
2015-11-05 $91.43 $91.64 $90.92 $91.33 $78.02 713,973
2015-11-04 $91.97 $92.00 $91.17 $91.39 $78.07 480,928
2015-11-03 $91.35 $92.07 $91.20 $91.81 $78.43 640,406
2015-11-02 $90.36 $91.61 $90.36 $91.48 $78.15 801,527
2015-10-30 $90.78 $90.90 $90.20 $90.23 $77.08 463,936
2015-10-29 $90.57 $90.81 $90.33 $90.64 $77.43 875,986
2015-10-28 $89.79 $90.85 $89.67 $90.83 $77.60 836,999
2015-10-27 $89.70 $89.81 $89.29 $89.61 $76.55 496,814
2015-10-26 $90.38 $90.47 $89.96 $90.03 $76.91 859,036
2015-10-23 $90.51 $90.60 $89.97 $90.47 $77.29 590,634
2015-10-22 $88.85 $90.12 $88.79 $89.99 $76.88 553,483
2015-10-21 $89.14 $89.28 $88.32 $88.40 $75.52 798,090
2015-10-20 $88.74 $89.24 $88.63 $88.94 $75.98 786,597
2015-10-19 $88.73 $88.93 $88.58 $88.85 $75.90 290,633
2015-10-16 $89.02 $89.17 $88.55 $89.13 $76.14 457,788
2015-10-15 $87.69 $88.79 $87.53 $88.79 $75.85 496,702
2015-10-14 $87.87 $88.10 $87.26 $87.44 $74.70 460,319
2015-10-13 $88.02 $88.64 $87.82 $87.90 $75.09 480,160
2015-10-12 $88.50 $88.50 $88.17 $88.45 $75.56 522,465
2015-10-09 $88.81 $88.93 $88.17 $88.45 $75.56 1,249,968
2015-10-08 $87.54 $88.78 $87.44 $88.62 $75.71 858,879
2015-10-07 $87.53 $87.98 $86.93 $87.74 $74.96 718,017
2015-10-06 $86.99 $87.36 $86.72 $86.99 $74.32 685,884
2015-10-05 $85.84 $87.13 $85.84 $87.01 $74.33 1,089,035
2015-10-02 $83.12 $85.21 $82.73 $85.18 $72.77 1,202,105
2015-10-01 $84.31 $84.50 $83.17 $84.05 $71.80 1,055,011
2015-09-30 $83.60 $84.11 $83.16 $84.03 $71.79 1,029,756
2015-09-29 $82.60 $82.98 $82.18 $82.61 $70.57 1,997,310
2015-09-28 $83.87 $83.87 $82.29 $82.39 $70.39 1,341,113
2015-09-25 $84.78 $85.01 $83.92 $84.34 $72.05 1,335,235
2015-09-24 $84.20 $84.80 $83.60 $84.56 $71.78 1,050,494
2015-09-23 $85.16 $85.34 $84.53 $84.81 $71.99 660,399
2015-09-22 $85.12 $85.24 $84.51 $85.00 $72.15 647,898
2015-09-21 $86.09 $86.54 $85.71 $86.13 $73.11 877,228
2015-09-18 $86.12 $86.48 $85.37 $85.61 $72.67 701,666
2015-09-17 $87.63 $88.66 $87.08 $87.25 $74.06 1,069,910
2015-09-16 $87.13 $87.84 $86.95 $87.72 $74.46 602,432
2015-09-15 $86.01 $87.08 $85.91 $86.88 $73.75 724,614
2015-09-14 $86.06 $86.06 $85.48 $85.72 $72.77 520,320
2015-09-11 $85.55 $86.08 $85.21 $86.08 $73.07 560,829
2015-09-10 $85.42 $86.36 $85.15 $85.79 $72.82 934,351
2015-09-09 $87.50 $87.56 $85.27 $85.43 $72.52 705,766
2015-09-08 $85.95 $86.70 $85.65 $86.67 $73.57 746,977

iShares S&P 500 Value ETF (IVE) News Headlines

Recent iShares S&P 500 Value ETF (IVE) News
Similar Companies to iShares S&P 500 Value ETF (IVE) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.