iShares Core S&P 500 ETF (IVV) Exchange: NYSE ARCA

Data as of April 26, 2024

$510.77 ($4.95) 0.98%

iShares Core S&P 500 ETF - Daily Information
Click for more stock information on iShares Core S&P 500 ETF.
Daily Information Data
Date April 26, 2024
Open $508.85
Previous Close $510.77
High $512.39
Low $508.21
Adjusted Open $508.85
Previous Adjusted Close $510.77
Adjusted High $512.39
Adjusted Low $508.21

About iShares Core S&P 500 ETF (IVV)

The Fund seeks to track the investment results of the S&P 500 (the “Underlying Index”), which measures the performance of the large-capitalization sector of the U.S. equity market, as determined by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”). As of March 31, 2020, the Underlying Index included approximately 80% of the market capitalization of all publicly-traded U.S. equity securities. The securities in the Underlying Index are weighted based on the float-adjusted market value of their outstanding shares. The Underlying Index consists of securities from a broad range of industries. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the information technology 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 Core S&P 500 ETF (IVV)

Date Open High Low Close Adj.Close Volume
2024-04-26 $508.85 $512.39 $508.21 $510.77 $510.77 4,026,864
2024-04-25 $501.61 $506.75 $499.95 $505.82 $505.82 3,714,401
2024-04-24 $509.03 $509.85 $505.64 $507.97 $507.97 4,457,836
2024-04-23 $504.23 $508.55 $503.68 $508.17 $508.17 4,221,897
2024-04-22 $500.33 $504.83 $497.85 $502.12 $502.12 4,210,785
2024-04-19 $501.86 $502.89 $496.30 $497.53 $497.53 6,355,493
2024-04-18 $504.43 $506.58 $501.00 $501.88 $501.88 4,808,714
2024-04-17 $508.53 $508.67 $501.58 $503.04 $503.04 7,635,514
2024-04-16 $507.37 $508.99 $504.68 $505.98 $505.98 8,287,424
2024-04-15 $517.69 $517.81 $506.05 $506.95 $506.95 6,399,022
2024-04-12 $516.93 $518.35 $511.60 $513.31 $513.31 6,513,700
2024-04-11 $518.20 $522.02 $514.60 $520.59 $520.59 4,333,430
2024-04-10 $515.98 $518.69 $514.61 $516.72 $516.72 4,616,404
2024-04-09 $523.04 $523.28 $516.88 $521.78 $521.78 4,935,645
2024-04-08 $521.71 $522.74 $520.43 $521.13 $521.13 10,797,673
2024-04-05 $517.00 $523.00 $516.55 $520.99 $520.99 5,269,384
2024-04-04 $526.09 $526.44 $515.27 $515.61 $515.61 6,981,120
2024-04-03 $520.26 $523.51 $520.21 $522.03 $522.03 5,752,076
2024-04-02 $520.77 $521.52 $519.04 $521.45 $521.45 6,645,500
2024-04-01 $526.36 $526.96 $523.54 $524.88 $524.88 6,158,426
2024-03-28 $525.84 $527.16 $525.34 $525.73 $525.73 4,717,027
2024-03-27 $524.26 $525.77 $522.02 $525.72 $525.72 4,777,627
2024-03-26 $523.82 $524.13 $520.95 $521.18 $521.18 5,932,607
2024-03-25 $522.31 $523.48 $522.15 $522.28 $522.28 6,297,224
2024-03-22 $524.63 $525.17 $523.52 $523.92 $523.92 6,940,066
2024-03-21 $525.97 $526.66 $524.46 $524.62 $524.62 4,519,983
2024-03-20 $519.94 $524.81 $519.25 $524.67 $523.01 5,450,050
2024-03-19 $516.30 $520.14 $515.27 $519.84 $518.20 4,569,155
2024-03-18 $518.16 $519.65 $516.33 $516.85 $515.21 13,385,201
2024-03-15 $514.28 $515.80 $512.43 $513.23 $513.23 8,081,104
2024-03-14 $519.52 $519.68 $514.32 $517.44 $517.44 20,033,595
2024-03-13 $519.66 $519.84 $517.04 $518.57 $518.57 3,779,829
2024-03-12 $515.95 $519.92 $513.37 $519.40 $519.40 7,291,592
2024-03-11 $512.98 $514.36 $511.02 $514.04 $514.04 6,639,699
2024-03-08 $517.99 $520.78 $513.65 $514.29 $514.29 4,825,841
2024-03-07 $515.65 $518.43 $514.70 $517.43 $517.43 4,647,546
2024-03-06 $513.10 $514.58 $510.93 $512.34 $512.34 4,234,149
2024-03-05 $512.75 $513.17 $507.35 $509.58 $509.58 4,976,881
2024-03-04 $514.52 $516.72 $514.51 $514.78 $514.78 4,351,501
2024-03-01 $511.48 $515.80 $511.07 $515.39 $515.39 4,582,589
2024-02-29 $510.53 $512.21 $507.82 $510.45 $510.45 5,996,139
2024-02-28 $507.81 $509.30 $507.42 $508.68 $508.68 4,353,528
2024-02-27 $509.16 $509.63 $507.21 $509.32 $509.32 3,729,102
2024-02-26 $510.82 $511.22 $508.34 $508.42 $508.42 3,721,003
2024-02-23 $511.78 $512.63 $509.57 $510.34 $510.34 4,343,166
2024-02-22 $506.45 $510.94 $505.47 $510.05 $510.05 4,080,068
2024-02-21 $497.81 $499.78 $495.94 $499.61 $499.61 4,243,751
2024-02-20 $500.12 $500.85 $496.85 $499.16 $499.16 5,928,478
2024-02-16 $504.14 $505.29 $501.19 $501.95 $501.95 4,385,953
2024-02-15 $501.69 $504.63 $501.22 $504.35 $504.35 3,963,926
2024-02-14 $499.23 $501.50 $496.79 $501.05 $501.05 4,673,909
2024-02-13 $496.92 $503.28 $493.07 $496.62 $496.62 5,465,606
2024-02-12 $503.61 $505.92 $502.65 $503.38 $503.38 2,628,666
2024-02-09 $501.30 $504.07 $500.91 $503.65 $503.65 2,628,828
2024-02-08 $500.57 $501.09 $499.65 $500.75 $500.75 4,062,984
2024-02-07 $498.67 $500.94 $497.80 $500.42 $500.42 5,624,994
2024-02-06 $495.86 $496.68 $494.41 $496.39 $496.39 4,469,423
2024-02-05 $496.06 $496.55 $492.59 $495.05 $495.05 6,850,233
2024-02-02 $492.02 $498.43 $491.66 $496.71 $496.71 4,709,231
2024-02-01 $486.92 $491.64 $486.16 $491.64 $491.64 6,417,098
2024-01-31 $490.94 $491.44 $485.19 $485.20 $485.20 10,650,461
2024-01-30 $492.88 $493.98 $492.45 $493.30 $493.30 4,494,626
2024-01-29 $490.05 $493.77 $489.50 $493.67 $493.67 6,073,814
2024-01-26 $489.92 $491.45 $488.88 $489.82 $489.82 4,097,857
2024-01-25 $489.94 $490.62 $487.73 $490.33 $490.33 6,638,230
2024-01-24 $490.13 $491.10 $487.34 $487.61 $487.61 5,540,774
2024-01-23 $486.37 $487.41 $485.19 $487.24 $487.24 2,839,726
2024-01-22 $486.37 $487.54 $485.12 $485.73 $485.73 7,017,226
2024-01-19 $479.93 $485.02 $479.24 $484.68 $484.68 5,475,090
2024-01-18 $476.22 $479.30 $474.68 $478.69 $478.69 4,871,702
2024-01-17 $474.06 $475.04 $472.11 $474.62 $474.62 8,310,994
2024-01-16 $477.51 $478.86 $475.32 $477.30 $477.30 8,024,469
2024-01-12 $480.15 $480.85 $477.50 $478.96 $478.96 3,797,295
2024-01-11 $479.84 $480.35 $474.50 $478.55 $478.55 7,450,151
2024-01-10 $476.39 $479.69 $476.14 $478.81 $478.81 5,500,304
2024-01-09 $474.18 $477.17 $473.60 $476.14 $476.14 5,361,163
2024-01-08 $470.62 $476.98 $470.55 $476.59 $476.59 8,460,371
2024-01-05 $469.70 $472.66 $468.65 $470.12 $470.12 10,417,753
2024-01-04 $470.51 $473.19 $469.27 $469.56 $469.56 6,198,265
2024-01-03 $472.66 $473.41 $470.38 $471.01 $471.01 5,996,010
2024-01-02 $474.40 $475.88 $472.70 $474.89 $474.89 5,185,080
2023-12-29 $478.73 $479.26 $475.54 $477.63 $477.63 3,989,976
2023-12-28 $479.15 $479.79 $478.52 $479.00 $479.00 3,429,494
2023-12-27 $477.78 $478.90 $477.16 $478.78 $478.78 3,666,966
2023-12-26 $476.32 $478.81 $476.23 $477.87 $477.87 2,235,691
2023-12-22 $476.13 $477.63 $473.94 $475.82 $475.82 4,267,634
2023-12-21 $473.54 $475.20 $471.05 $474.91 $474.91 8,863,915
2023-12-20 $476.25 $478.16 $470.04 $470.14 $470.14 6,341,566
2023-12-19 $476.73 $479.08 $476.64 $478.90 $476.95 4,917,070
2023-12-18 $475.12 $477.14 $474.99 $476.15 $474.21 8,393,504
2023-12-15 $473.59 $474.75 $472.56 $473.52 $471.59 6,819,896
2023-12-14 $474.74 $475.97 $471.48 $474.32 $472.39 7,208,405
2023-12-13 $466.64 $472.99 $466.31 $472.84 $470.91 7,733,833
2023-12-12 $463.79 $466.45 $462.75 $466.45 $464.55 6,803,341
2023-12-11 $461.82 $464.33 $461.62 $464.15 $462.26 7,101,979
2023-12-08 $459.61 $462.87 $459.35 $462.35 $460.46 5,019,483
2023-12-07 $459.00 $461.00 $456.80 $460.36 $458.48 6,440,898
2023-12-06 $460.95 $460.98 $456.45 $456.85 $454.99 4,032,135
2023-12-05 $457.40 $459.69 $456.99 $458.75 $456.88 4,553,372
2023-12-04 $457.70 $459.04 $456.45 $458.85 $456.98 4,123,609
2023-12-01 $457.89 $461.76 $457.29 $461.13 $459.25 5,396,218
2023-11-30 $457.57 $458.84 $455.41 $458.42 $458.42 4,062,291
2023-11-29 $459.26 $460.40 $456.29 $456.77 $456.77 3,979,727
2023-11-28 $456.18 $458.37 $455.59 $456.98 $456.98 2,447,793
2023-11-27 $456.81 $457.59 $456.17 $456.59 $456.59 3,091,965
2023-11-24 $457.18 $457.59 $456.81 $457.44 $457.44 1,306,503
2023-11-22 $457.07 $458.48 $455.97 $457.10 $457.10 3,391,663
2023-11-21 $455.23 $455.71 $454.06 $455.37 $455.37 3,133,165
2023-11-20 $452.61 $457.21 $452.58 $456.42 $456.42 4,521,210
2023-11-17 $452.47 $453.48 $451.36 $452.78 $452.78 3,209,087
2023-11-16 $451.26 $452.55 $450.19 $452.30 $452.30 3,578,448
2023-11-15 $452.22 $453.42 $450.85 $451.74 $451.74 5,462,180
2023-11-14 $448.43 $452.10 $448.11 $450.83 $450.83 4,063,419
2023-11-13 $441.21 $443.33 $440.41 $442.16 $442.16 3,675,009
2023-11-10 $437.97 $442.92 $436.40 $442.67 $442.67 3,673,728
2023-11-09 $440.45 $440.45 $435.37 $435.85 $435.85 4,047,914
2023-11-08 $439.50 $440.04 $436.82 $439.16 $439.16 3,617,342
2023-11-07 $437.66 $439.54 $436.47 $438.80 $438.80 3,054,746
2023-11-06 $437.49 $438.04 $435.63 $437.64 $437.64 3,296,862
2023-11-03 $435.06 $438.24 $434.95 $436.59 $436.59 6,222,808
2023-11-02 $428.48 $432.84 $428.48 $432.71 $432.71 4,265,212
2023-11-01 $421.03 $425.37 $420.48 $424.53 $424.53 5,645,489
2023-10-31 $418.00 $420.36 $416.07 $419.94 $419.94 8,151,816
2023-10-30 $415.36 $418.51 $414.04 $417.45 $417.45 4,459,772
2023-10-27 $416.01 $416.41 $411.02 $412.55 $412.55 5,604,525
2023-10-26 $418.34 $419.15 $413.42 $414.45 $414.45 5,082,043
2023-10-25 $423.77 $423.85 $418.86 $419.51 $419.51 4,730,804
2023-10-24 $424.51 $426.65 $422.60 $425.56 $425.56 8,027,875
2023-10-23 $421.45 $426.33 $419.65 $422.38 $422.38 6,870,501
2023-10-20 $427.89 $428.38 $422.94 $423.12 $423.12 7,046,275
2023-10-19 $432.85 $434.75 $427.62 $428.39 $428.39 10,020,188
2023-10-18 $436.14 $437.09 $430.98 $432.31 $432.31 7,890,022
2023-10-17 $434.73 $440.05 $434.40 $438.05 $438.05 4,863,956
2023-10-16 $435.74 $439.08 $435.53 $437.92 $437.92 4,656,878
2023-10-13 $437.18 $438.38 $431.79 $433.41 $433.41 4,034,449
2023-10-12 $438.91 $439.28 $433.17 $435.70 $435.70 4,232,285
2023-10-11 $437.63 $438.50 $435.10 $438.33 $438.33 3,875,609
2023-10-10 $434.89 $439.15 $434.47 $436.48 $436.48 4,429,970
2023-10-09 $429.45 $434.79 $428.92 $434.21 $434.21 2,675,537
2023-10-06 $423.87 $433.02 $422.46 $431.37 $431.37 4,153,610
2023-10-05 $426.28 $427.23 $423.04 $426.36 $426.36 4,030,383
2023-10-04 $423.90 $427.31 $422.46 $426.56 $426.56 3,560,248
2023-10-03 $426.92 $428.54 $422.03 $423.56 $423.56 5,467,039
2023-10-02 $428.49 $430.47 $426.36 $429.28 $429.28 4,666,855
2023-09-29 $433.62 $433.72 $427.84 $429.43 $429.43 6,239,196
2023-09-28 $427.35 $432.13 $426.74 $430.37 $430.37 4,870,992
2023-09-27 $428.94 $429.54 $424.16 $427.87 $427.87 6,664,497
2023-09-26 $431.05 $431.71 $426.90 $427.76 $427.76 4,887,552
2023-09-25 $432.99 $436.18 $432.61 $436.10 $434.08 4,413,071
2023-09-22 $436.40 $438.03 $433.90 $434.30 $432.29 9,351,091
2023-09-21 $439.64 $439.91 $435.14 $435.34 $433.33 5,077,111
2023-09-20 $448.01 $448.46 $442.40 $442.59 $440.54 5,468,989
2023-09-19 $446.67 $447.29 $443.94 $446.82 $444.75 3,575,739
2023-09-18 $447.05 $448.98 $446.60 $447.82 $445.75 4,152,750
2023-09-15 $451.21 $451.50 $446.97 $447.05 $444.98 5,239,478
2023-09-14 $451.57 $453.55 $450.17 $452.89 $450.80 3,546,929
2023-09-13 $448.65 $450.16 $447.52 $448.88 $446.80 3,020,013
2023-09-12 $449.42 $450.99 $447.84 $448.46 $446.39 2,648,692
2023-09-11 $450.69 $451.21 $448.92 $450.90 $448.82 3,671,184
2023-09-08 $447.25 $449.52 $446.96 $447.87 $445.80 2,788,079
2023-09-07 $445.49 $447.97 $445.16 $447.32 $445.25 2,310,402
2023-09-06 $450.87 $450.94 $446.23 $448.56 $446.49 6,316,136
2023-09-05 $453.21 $453.55 $451.62 $451.70 $449.61 2,289,771
2023-09-01 $455.72 $456.13 $452.19 $453.65 $451.55 2,853,019
2023-08-31 $454.13 $455.30 $452.64 $452.69 $450.60 3,881,291
2023-08-30 $451.99 $454.12 $451.22 $453.49 $451.39 2,811,799
2023-08-29 $445.08 $451.88 $444.89 $451.51 $449.42 3,983,814
2023-08-28 $444.64 $445.81 $443.25 $445.08 $443.02 2,583,146
2023-08-25 $441.04 $443.69 $437.34 $442.41 $440.36 4,118,077
2023-08-24 $447.00 $447.55 $439.17 $439.27 $437.24 3,583,936
2023-08-23 $441.49 $446.01 $441.43 $445.25 $443.19 2,857,543
2023-08-22 $443.53 $443.58 $439.89 $440.39 $438.35 4,921,085
2023-08-21 $439.84 $442.44 $437.62 $441.65 $439.61 3,251,099
2023-08-18 $435.63 $439.86 $435.29 $438.69 $436.66 3,164,229
2023-08-17 $443.45 $443.76 $438.07 $438.61 $436.58 3,991,019
2023-08-16 $444.82 $446.53 $441.87 $442.01 $439.97 2,896,093
2023-08-15 $448.69 $448.98 $444.65 $445.34 $443.28 5,019,311
2023-08-14 $447.03 $450.51 $446.76 $450.44 $448.36 2,387,427
2023-08-11 $446.33 $449.04 $445.70 $448.04 $448.04 3,757,839
2023-08-10 $450.56 $454.10 $447.07 $448.31 $448.31 4,508,484
2023-08-09 $451.41 $451.57 $447.33 $448.11 $448.11 2,838,233
2023-08-08 $450.43 $451.58 $447.65 $451.16 $451.16 3,554,599
2023-08-07 $451.10 $453.24 $450.39 $453.06 $453.06 2,223,593
2023-08-04 $453.13 $455.28 $448.65 $449.09 $449.09 4,359,894
2023-08-03 $450.42 $453.11 $449.75 $451.19 $451.19 3,276,793
2023-08-02 $455.67 $455.91 $451.74 $452.49 $452.49 3,256,279
2023-08-01 $458.74 $459.62 $457.93 $458.90 $458.90 3,756,702
2023-07-31 $459.85 $460.58 $458.49 $460.18 $460.18 3,947,987
2023-07-28 $458.24 $460.26 $457.50 $459.22 $459.22 4,258,847
2023-07-27 $461.49 $461.88 $453.96 $454.92 $454.92 3,413,256
2023-07-26 $456.89 $459.36 $455.79 $457.88 $457.88 5,592,140
2023-07-25 $456.32 $459.16 $456.25 $457.84 $457.84 3,987,042
2023-07-24 $455.78 $457.44 $455.16 $456.61 $456.61 2,632,021
2023-07-21 $456.37 $456.58 $454.58 $454.60 $454.60 3,502,434
2023-07-20 $456.58 $457.49 $453.86 $454.61 $454.61 10,647,080
2023-07-19 $457.45 $458.82 $456.79 $457.46 $457.46 3,182,163
2023-07-18 $452.85 $457.29 $452.44 $456.62 $456.62 6,456,870
2023-07-17 $451.47 $454.33 $451.45 $453.33 $453.33 4,500,330
2023-07-14 $452.90 $453.75 $450.97 $451.65 $451.65 3,437,983
2023-07-13 $450.25 $452.78 $449.81 $452.10 $452.10 4,179,536
2023-07-12 $448.81 $449.83 $447.28 $448.28 $448.28 4,714,042
2023-07-11 $442.78 $445.30 $441.75 $444.94 $444.94 4,775,881
2023-07-10 $440.48 $442.14 $439.88 $441.97 $441.97 2,526,460
2023-07-07 $440.94 $444.96 $440.59 $440.80 $440.80 3,441,701
2023-07-06 $441.80 $442.40 $439.35 $441.93 $441.93 3,248,814
2023-07-05 $444.19 $446.36 $444.19 $445.58 $445.58 6,217,850
2023-07-03 $445.23 $446.43 $444.96 $446.35 $446.35 1,928,101
2023-06-30 $443.75 $446.62 $443.45 $445.71 $445.71 5,115,761
2023-06-29 $438.22 $440.59 $437.88 $440.31 $440.31 3,389,380
2023-06-28 $437.35 $439.75 $436.70 $438.56 $438.56 3,445,646
2023-06-27 $434.64 $439.08 $433.52 $438.42 $438.42 5,254,422
2023-06-26 $434.89 $436.86 $433.44 $433.62 $433.62 4,936,618
2023-06-23 $435.19 $437.35 $434.75 $435.46 $435.46 2,651,382
2023-06-22 $436.25 $438.90 $435.86 $438.80 $438.80 2,512,324
2023-06-21 $438.44 $439.47 $436.64 $437.22 $437.22 4,067,560
2023-06-20 $439.72 $441.53 $437.30 $439.54 $439.54 4,506,011
2023-06-16 $445.39 $445.48 $441.25 $441.63 $441.63 6,474,382
2023-06-15 $437.01 $444.57 $436.87 $443.21 $443.21 5,928,686
2023-06-14 $437.65 $439.72 $434.24 $437.80 $437.80 5,957,989
2023-06-13 $435.97 $437.98 $435.26 $437.29 $437.29 5,444,491
2023-06-12 $431.49 $434.49 $430.77 $434.45 $434.45 4,294,439
2023-06-09 $430.54 $432.60 $429.48 $430.54 $430.54 4,141,371
2023-06-08 $427.14 $430.20 $426.43 $429.68 $429.68 3,473,459
2023-06-07 $429.02 $430.21 $426.70 $427.21 $427.21 4,047,526
2023-06-06 $428.59 $430.50 $427.92 $429.96 $428.62 3,539,867
2023-06-05 $430.22 $431.57 $428.30 $429.05 $427.71 4,318,293
2023-06-02 $426.37 $430.67 $425.88 $429.79 $428.45 4,525,708
2023-06-01 $419.96 $424.80 $418.70 $423.75 $422.43 3,786,339
2023-05-31 $420.11 $421.07 $418.07 $419.43 $418.12 4,429,960
2023-05-30 $423.91 $424.43 $420.62 $422.03 $420.71 3,239,552
2023-05-26 $417.18 $422.63 $417.09 $421.95 $420.63 5,531,300
2023-05-25 $416.56 $417.97 $414.21 $416.48 $415.18 3,487,772
2023-05-24 $414.24 $414.59 $411.67 $412.84 $411.55 3,633,825
2023-05-23 $418.93 $419.88 $415.51 $415.96 $414.66 3,221,021
2023-05-22 $420.51 $422.26 $419.21 $420.56 $419.25 3,076,644
2023-05-19 $422.02 $422.59 $419.21 $420.44 $420.44 3,873,198
2023-05-18 $416.80 $421.52 $416.50 $421.05 $421.05 3,087,097
2023-05-17 $414.20 $417.67 $412.43 $417.01 $417.01 3,131,327
2023-05-16 $413.70 $414.62 $412.01 $412.01 $412.01 3,433,846
2023-05-15 $414.11 $415.23 $412.05 $414.78 $414.78 1,934,154
2023-05-12 $415.27 $415.37 $410.87 $413.41 $413.41 2,281,584
2023-05-11 $413.74 $414.21 $411.75 $413.95 $413.95 2,509,843
2023-05-10 $415.70 $416.34 $410.67 $414.57 $414.57 3,186,117
2023-05-09 $412.92 $413.88 $412.48 $412.83 $412.83 2,571,939
2023-05-08 $414.78 $415.06 $413.10 $414.52 $414.52 2,955,667
2023-05-05 $410.68 $415.53 $410.43 $414.30 $414.30 2,992,865
2023-05-04 $408.65 $409.03 $405.54 $406.86 $406.86 4,185,948
2023-05-03 $413.18 $415.64 $409.56 $409.72 $409.72 3,724,428
2023-05-02 $416.54 $416.64 $409.59 $412.69 $412.69 4,604,715
2023-05-01 $417.29 $419.42 $417.10 $417.36 $417.36 2,813,270
2023-04-28 $413.27 $417.74 $413.23 $417.66 $417.66 3,871,085
2023-04-27 $408.75 $414.49 $408.55 $414.23 $414.23 4,156,062
2023-04-26 $408.47 $409.59 $405.54 $406.17 $406.17 3,680,155
2023-04-25 $412.34 $412.89 $407.79 $407.83 $407.83 3,686,817
2023-04-24 $413.75 $414.85 $412.39 $414.41 $414.41 3,398,523
2023-04-21 $413.99 $414.46 $412.00 $413.89 $413.89 3,383,997
2023-04-20 $412.96 $415.50 $412.07 $413.66 $413.66 3,279,818
2023-04-19 $414.02 $416.87 $413.98 $415.99 $415.99 2,936,952
2023-04-18 $417.44 $417.52 $414.60 $416.02 $416.02 2,653,384
2023-04-17 $414.14 $415.85 $412.88 $415.78 $415.78 2,478,677
2023-04-14 $414.64 $416.89 $411.85 $414.25 $414.25 3,546,711
2023-04-13 $411.04 $415.62 $410.50 $415.27 $415.27 3,570,097
2023-04-12 $413.68 $413.94 $409.23 $409.93 $409.93 3,958,994
2023-04-11 $412.02 $412.97 $410.69 $411.47 $411.47 3,656,985
2023-04-10 $408.37 $411.50 $407.76 $411.48 $411.48 2,778,047
2023-04-06 $408.57 $411.27 $407.44 $411.01 $411.01 2,975,475
2023-04-05 $409.74 $410.48 $407.65 $409.46 $409.46 3,698,876
2023-04-04 $413.42 $413.69 $409.00 $410.43 $410.43 3,496,476
2023-04-03 $410.71 $413.16 $410.20 $412.54 $412.54 4,455,343
2023-03-31 $406.48 $411.44 $406.35 $411.08 $411.08 4,224,549
2023-03-30 $405.84 $406.10 $403.48 $405.39 $405.39 4,066,361
2023-03-29 $401.66 $403.37 $400.45 $403.15 $403.15 4,369,062
2023-03-28 $397.47 $398.21 $395.40 $397.40 $397.40 2,406,096
2023-03-27 $399.93 $400.63 $397.29 $398.14 $398.14 4,509,654
2023-03-24 $393.54 $397.52 $391.09 $397.45 $397.45 4,867,812
2023-03-23 $396.89 $401.02 $392.08 $394.84 $394.84 4,743,633
2023-03-22 $402.13 $405.87 $395.41 $395.49 $393.85 4,659,897
2023-03-21 $400.63 $402.82 $398.95 $402.23 $400.56 8,656,680
2023-03-20 $394.14 $397.50 $393.38 $397.07 $395.42 4,602,565
2023-03-17 $396.60 $397.70 $391.86 $393.17 $391.54 6,487,547
2023-03-16 $388.66 $398.25 $388.05 $397.89 $396.24 6,543,846
2023-03-15 $387.59 $391.20 $385.45 $391.16 $389.53 7,838,392
2023-03-14 $392.32 $395.26 $388.82 $393.58 $391.94 6,004,891
2023-03-13 $383.50 $392.05 $382.37 $387.07 $385.46 5,579,127
2023-03-10 $392.85 $394.95 $386.11 $387.88 $386.27 6,751,220
2023-03-09 $401.63 $403.33 $392.32 $393.41 $391.77 3,578,709
2023-03-08 $400.30 $401.59 $398.44 $400.83 $399.16 3,423,540
2023-03-07 $406.34 $406.58 $399.49 $400.13 $398.47 3,536,209
2023-03-06 $407.06 $409.38 $405.96 $406.54 $404.85 5,754,570
2023-03-03 $401.58 $406.34 $400.91 $406.08 $404.39 3,167,297
2023-03-02 $394.50 $400.53 $394.20 $399.67 $398.01 3,004,474
2023-03-01 $397.22 $398.50 $395.20 $396.55 $394.90 6,327,361
2023-02-28 $399.06 $401.11 $397.97 $397.97 $396.32 5,191,528
2023-02-27 $401.74 $403.15 $398.61 $399.50 $397.84 4,547,747
2023-02-24 $397.21 $399.07 $395.48 $398.11 $396.46 4,450,443
2023-02-23 $403.46 $404.05 $398.10 $402.46 $400.79 4,570,022
2023-02-22 $401.38 $402.98 $398.85 $400.35 $398.69 4,145,859
2023-02-21 $404.92 $406.00 $400.68 $401.03 $399.36 6,280,646
2023-02-17 $407.95 $409.39 $405.95 $409.14 $407.44 2,039,030
2023-02-16 $410.74 $414.82 $410.08 $410.28 $408.57 3,347,288
2023-02-15 $412.26 $415.96 $411.44 $415.88 $414.15 2,969,115
2023-02-14 $413.16 $417.00 $410.45 $414.56 $412.84 4,222,803
2023-02-13 $410.67 $414.85 $410.19 $414.78 $413.06 3,757,214
2023-02-10 $407.71 $410.36 $406.93 $409.96 $408.26 2,655,938
2023-02-09 $416.38 $416.52 $407.73 $409.07 $407.37 3,378,847
2023-02-08 $415.05 $416.46 $411.88 $412.57 $410.86 2,872,002
2023-02-07 $410.77 $418.43 $409.53 $417.12 $417.12 5,584,762
2023-02-06 $411.74 $413.24 $410.03 $411.80 $411.80 2,578,974
2023-02-03 $413.52 $418.95 $413.04 $414.35 $414.35 4,385,968
2023-02-02 $416.80 $420.25 $414.80 $418.66 $418.66 4,883,296
2023-02-01 $407.10 $415.59 $404.22 $412.67 $412.67 5,194,565
2023-01-31 $403.00 $408.40 $402.67 $408.31 $408.31 6,121,226
2023-01-30 $404.66 $407.02 $402.20 $402.47 $402.47 3,457,432
2023-01-27 $405.48 $410.07 $405.39 $407.65 $407.65 4,013,017
2023-01-26 $405.04 $406.80 $401.92 $406.64 $406.64 3,067,578
2023-01-25 $397.75 $402.57 $395.42 $402.22 $402.22 4,555,266
2023-01-24 $400.75 $403.04 $399.50 $402.15 $402.15 4,309,892
2023-01-23 $398.55 $404.52 $397.60 $402.42 $402.42 4,920,958
2023-01-20 $391.88 $397.88 $390.19 $397.70 $397.70 2,645,499
2023-01-19 $391.10 $392.87 $389.08 $390.53 $390.53 2,999,950
2023-01-18 $400.87 $401.94 $393.15 $393.33 $393.33 4,348,474
2023-01-17 $400.37 $402.07 $398.92 $399.63 $399.63 3,510,099
2023-01-13 $395.46 $400.92 $395.15 $400.37 $400.37 3,192,790
2023-01-12 $398.47 $400.31 $394.23 $398.80 $398.80 3,988,007
2023-01-11 $394.06 $397.40 $393.22 $397.25 $397.25 6,273,788
2023-01-10 $389.02 $392.44 $388.04 $392.36 $392.36 3,649,111
2023-01-09 $392.17 $395.50 $389.43 $389.56 $389.56 3,474,727
2023-01-06 $384.35 $391.03 $381.23 $389.83 $389.83 4,839,005
2023-01-05 $383.44 $383.55 $380.53 $381.13 $381.13 4,329,717
2023-01-04 $384.94 $387.63 $381.77 $385.51 $385.51 3,805,557
2023-01-03 $386.12 $388.11 $379.60 $382.53 $382.53 6,454,733
2022-12-30 $382.42 $384.27 $380.17 $384.21 $384.21 5,289,961
2022-12-29 $381.37 $386.06 $380.84 $385.01 $385.01 5,327,278
2022-12-28 $383.09 $385.15 $378.15 $378.46 $378.46 4,684,727
2022-12-27 $384.55 $384.87 $381.42 $383.11 $383.11 4,338,979
2022-12-23 $381.44 $384.76 $379.77 $384.59 $384.59 3,280,122
2022-12-22 $384.76 $385.08 $376.49 $382.60 $382.60 6,463,781
2022-12-21 $385.13 $389.16 $384.44 $387.88 $387.88 3,875,517
2022-12-20 $380.97 $383.91 $379.62 $382.18 $382.18 4,451,222
2022-12-19 $385.26 $385.56 $380.01 $381.74 $381.74 4,289,680
2022-12-16 $386.90 $388.27 $382.79 $384.94 $384.94 6,667,266
2022-12-15 $394.34 $395.25 $387.88 $389.70 $389.70 5,864,080
2022-12-14 $401.61 $405.60 $396.36 $399.60 $399.60 9,398,493
2022-12-13 $410.33 $410.44 $399.13 $402.01 $402.01 5,899,668
2022-12-12 $395.87 $400.66 $395.11 $400.55 $398.84 4,998,203
2022-12-09 $396.64 $399.34 $394.85 $395.01 $393.32 3,540,520
2022-12-08 $396.82 $399.05 $395.15 $397.95 $396.25 2,484,515
2022-12-07 $394.42 $397.32 $393.62 $394.85 $393.16 4,077,994
2022-12-06 $401.14 $401.65 $393.31 $395.61 $395.61 4,232,510
2022-12-05 $405.73 $406.72 $399.93 $401.35 $401.35 4,140,985
2022-12-02 $403.95 $409.65 $403.95 $408.71 $408.71 3,624,204
2022-12-01 $410.68 $411.94 $406.53 $409.15 $409.15 5,886,422
2022-11-30 $397.21 $409.32 $395.19 $409.32 $409.32 6,014,823
2022-11-29 $397.76 $399.03 $395.00 $397.01 $397.01 4,447,838
2022-11-28 $400.83 $402.56 $396.82 $397.69 $397.69 2,508,442
2022-11-25 $403.61 $404.69 $403.33 $404.09 $404.09 1,202,538
2022-11-23 $401.27 $404.69 $401.11 $404.12 $404.12 2,267,636
2022-11-22 $398.33 $401.81 $396.88 $401.72 $401.72 3,296,532
2022-11-21 $396.38 $397.47 $394.39 $396.26 $396.26 2,302,751
2022-11-18 $399.44 $399.50 $394.73 $397.78 $397.78 2,504,927
2022-11-17 $392.21 $396.65 $391.81 $395.90 $395.90 3,341,881
2022-11-16 $398.45 $399.45 $396.49 $397.24 $397.24 4,086,712
2022-11-15 $402.90 $404.03 $396.20 $400.18 $400.18 6,157,269
2022-11-14 $398.36 $401.91 $396.58 $396.81 $396.81 6,093,933
2022-11-11 $397.34 $401.06 $395.11 $400.17 $400.17 3,746,343
2022-11-10 $389.63 $396.70 $387.27 $396.35 $396.35 4,527,284
2022-11-09 $381.43 $382.71 $375.18 $375.77 $375.77 8,459,078
2022-11-08 $382.68 $386.68 $379.27 $383.60 $383.60 3,781,161
2022-11-07 $379.27 $382.14 $377.08 $381.53 $381.53 3,778,154
2022-11-04 $378.51 $380.40 $371.53 $377.84 $377.84 4,572,684
2022-11-03 $372.94 $375.69 $370.31 $372.57 $372.57 3,496,775
2022-11-02 $385.58 $390.21 $376.22 $376.35 $376.35 6,806,076
2022-11-01 $391.77 $392.00 $384.95 $386.25 $386.25 7,292,193
2022-10-31 $388.03 $390.69 $386.86 $387.79 $387.79 6,355,996
2022-10-28 $381.49 $391.15 $381.28 $390.53 $390.53 4,090,176
2022-10-27 $384.70 $386.59 $380.91 $381.58 $381.58 4,389,160
2022-10-26 $383.21 $389.19 $382.97 $383.62 $383.62 5,089,692
2022-10-25 $380.37 $386.87 $380.29 $386.54 $386.54 4,968,316
2022-10-24 $377.47 $381.62 $374.65 $380.43 $380.43 4,184,650
2022-10-21 $366.62 $376.35 $365.10 $375.81 $375.81 4,183,647
2022-10-20 $369.52 $374.17 $366.14 $366.95 $366.95 4,991,420
2022-10-19 $370.48 $373.36 $367.05 $370.10 $370.10 4,855,609
2022-10-18 $376.69 $376.96 $369.08 $372.55 $372.55 6,820,752
2022-10-17 $365.50 $369.44 $365.48 $368.33 $368.33 3,907,063
2022-10-14 $370.04 $371.73 $358.43 $359.09 $359.09 5,333,543
2022-10-13 $350.61 $369.02 $349.53 $367.51 $367.51 7,341,130
2022-10-12 $359.67 $361.25 $357.77 $357.98 $357.98 4,127,599
2022-10-11 $359.70 $364.49 $357.17 $359.14 $359.14 5,748,920
2022-10-10 $365.47 $365.70 $359.15 $361.62 $361.62 4,113,915
2022-10-07 $370.47 $370.78 $362.42 $364.33 $364.33 4,237,308
2022-10-06 $377.14 $380.23 $374.26 $374.78 $374.78 4,463,387
2022-10-05 $374.88 $381.00 $372.46 $378.52 $378.52 5,356,814
2022-10-04 $373.89 $379.53 $373.87 $379.41 $379.41 4,489,584
2022-10-03 $362.55 $370.07 $360.67 $368.14 $368.14 5,613,443
2022-09-30 $363.30 $367.35 $358.53 $358.65 $358.65 7,259,087
2022-09-29 $368.34 $368.56 $361.18 $364.37 $364.37 5,705,464
2022-09-28 $365.82 $373.80 $364.07 $372.02 $372.02 7,013,107
2022-09-27 $369.53 $371.93 $362.35 $364.93 $364.93 10,194,730
2022-09-26 $367.94 $371.72 $364.51 $365.87 $365.87 7,292,707
2022-09-23 $373.98 $374.02 $366.70 $371.42 $369.50 6,261,161
2022-09-22 $380.11 $381.10 $376.92 $377.69 $377.69 7,394,703
2022-09-21 $389.72 $392.93 $380.90 $380.91 $380.91 7,367,046
2022-09-20 $388.66 $389.66 $384.77 $387.52 $387.52 4,101,447
2022-09-19 $385.80 $392.17 $385.76 $392.13 $392.13 2,901,217
2022-09-16 $387.73 $389.86 $385.69 $389.10 $389.10 5,107,452
2022-09-15 $395.06 $398.03 $390.82 $392.07 $392.07 4,178,125
2022-09-14 $396.46 $398.24 $393.14 $396.65 $396.65 4,272,537
2022-09-13 $403.94 $405.21 $394.01 $395.14 $395.14 5,094,885
2022-09-12 $410.96 $413.94 $410.65 $413.17 $413.17 2,797,261
2022-09-09 $404.80 $409.67 $404.65 $408.76 $408.76 2,589,182
2022-09-08 $397.39 $402.94 $396.20 $402.34 $402.34 4,018,277
2022-09-07 $392.42 $400.67 $392.28 $399.82 $399.82 6,619,517
2022-09-06 $395.25 $396.26 $390.45 $392.71 $392.71 4,858,729
2022-09-02 $402.38 $403.65 $392.33 $394.28 $394.28 4,179,488
2022-09-01 $394.90 $398.82 $392.06 $398.54 $398.54 4,934,115
2022-08-31 $402.00 $403.30 $397.09 $397.18 $397.18 6,263,360
2022-08-30 $405.98 $406.21 $398.10 $400.19 $400.19 5,693,746
2022-08-29 $404.32 $407.96 $403.30 $404.83 $404.83 4,518,606
2022-08-26 $421.70 $422.16 $407.28 $407.28 $407.28 5,994,509
2022-08-25 $417.48 $421.81 $416.35 $421.69 $421.69 2,383,268
2022-08-24 $414.33 $417.32 $413.58 $415.83 $415.83 2,673,960
2022-08-23 $415.09 $417.60 $413.94 $414.54 $414.54 4,201,647
2022-08-22 $419.28 $419.39 $414.58 $415.46 $415.46 5,263,526
2022-08-19 $427.26 $427.54 $423.47 $424.36 $424.36 4,063,299
2022-08-18 $429.14 $430.89 $427.78 $430.05 $430.05 2,709,938
2022-08-17 $428.20 $431.81 $426.81 $428.79 $428.79 4,063,557
2022-08-16 $430.05 $434.03 $429.24 $432.04 $432.04 3,596,597
2022-08-15 $427.13 $431.69 $427.00 $431.14 $431.14 2,596,400
2022-08-12 $424.30 $429.48 $423.28 $429.25 $429.25 4,492,585
2022-08-11 $425.26 $427.21 $421.47 $422.30 $422.30 4,909,930
2022-08-10 $421.01 $422.36 $418.97 $422.15 $422.15 3,837,163
2022-08-09 $414.43 $414.89 $412.38 $413.49 $413.49 2,491,436
2022-08-08 $417.50 $419.84 $414.00 $415.23 $415.23 4,304,661
2022-08-05 $411.83 $416.35 $411.78 $415.59 $415.59 2,971,294
2022-08-04 $416.57 $417.26 $414.65 $416.32 $416.32 4,000,158
2022-08-03 $412.49 $417.90 $412.21 $416.72 $416.72 4,612,020
2022-08-02 $411.27 $415.15 $408.95 $410.32 $410.32 4,000,308
2022-08-01 $411.34 $415.58 $410.57 $412.95 $412.95 3,757,498
2022-07-29 $409.83 $415.20 $408.92 $414.28 $414.28 4,438,456
2022-07-28 $403.97 $408.91 $400.26 $408.21 $408.21 5,250,430
2022-07-27 $396.45 $404.98 $396.18 $403.09 $403.09 4,904,500
2022-07-26 $395.86 $396.09 $391.98 $392.93 $392.93 4,115,469
2022-07-25 $397.82 $398.55 $395.29 $397.65 $397.65 3,960,308
2022-07-22 $400.99 $402.24 $394.80 $397.24 $397.24 6,173,760
2022-07-21 $396.20 $400.91 $393.71 $400.81 $400.81 8,258,645
2022-07-20 $394.45 $398.31 $393.09 $396.76 $396.76 4,862,317
2022-07-19 $388.03 $394.89 $387.40 $394.32 $394.32 4,683,986
2022-07-18 $390.36 $391.05 $382.65 $384.00 $384.00 3,743,632
2022-07-15 $384.55 $387.22 $382.51 $387.13 $387.13 3,959,038
2022-07-14 $375.55 $380.49 $372.97 $379.88 $379.88 4,885,943
2022-07-13 $377.01 $383.88 $376.58 $380.80 $380.80 4,665,153
2022-07-12 $385.70 $388.15 $380.96 $382.76 $382.76 3,906,578
2022-07-11 $387.85 $388.85 $385.50 $386.23 $386.23 3,601,967
2022-07-08 $389.26 $392.64 $387.67 $390.68 $390.68 3,757,204
2022-07-07 $387.16 $391.84 $387.12 $390.99 $390.99 4,786,301
2022-07-06 $384.11 $387.86 $381.59 $385.28 $385.28 4,982,831
2022-07-05 $377.87 $383.97 $374.83 $383.91 $383.91 5,097,025
2022-07-01 $378.52 $383.64 $375.77 $383.09 $383.09 5,267,694
2022-06-30 $378.20 $382.58 $374.52 $379.15 $379.15 7,321,105
2022-06-29 $383.17 $384.22 $380.40 $382.34 $382.34 3,905,792
2022-06-28 $392.14 $395.14 $382.50 $382.61 $382.61 5,630,770
2022-06-27 $393.04 $393.36 $389.41 $390.58 $390.58 7,858,253
2022-06-24 $383.34 $392.08 $383.34 $392.00 $392.00 4,803,114
2022-06-23 $378.58 $380.76 $374.77 $380.13 $380.13 7,788,956
2022-06-22 $372.57 $380.66 $372.09 $376.36 $376.36 5,115,413
2022-06-21 $373.74 $378.45 $373.63 $377.01 $377.01 6,635,828
2022-06-17 $367.44 $371.27 $364.03 $367.66 $367.66 13,277,932
2022-06-16 $370.83 $371.23 $364.36 $366.99 $366.99 10,548,879
2022-06-15 $377.69 $384.24 $372.44 $379.46 $379.46 9,075,766
2022-06-14 $377.20 $378.24 $370.89 $374.13 $374.13 12,557,860
2022-06-13 $380.17 $382.15 $373.63 $375.13 $375.13 13,018,360
2022-06-10 $395.30 $396.10 $390.09 $390.13 $390.13 8,654,161
2022-06-09 $409.79 $412.15 $401.89 $401.99 $401.99 3,994,407
2022-06-08 $415.75 $417.62 $412.19 $412.94 $411.63 3,379,451
2022-06-07 $409.84 $418.04 $409.40 $417.46 $416.13 4,627,465
2022-06-06 $416.69 $418.41 $412.36 $413.62 $412.30 3,028,644
2022-06-03 $414.21 $415.84 $411.32 $412.38 $411.07 4,039,087
2022-06-02 $411.25 $419.29 $408.84 $419.26 $417.93 4,391,475
2022-06-01 $416.99 $418.05 $408.75 $411.51 $410.20 6,646,235
2022-05-31 $415.36 $418.30 $411.83 $414.87 $413.55 5,773,919
2022-05-27 $409.71 $417.25 $409.49 $417.25 $415.92 4,078,714
2022-05-26 $400.43 $408.80 $400.20 $407.06 $405.77 4,283,403
2022-05-25 $394.03 $401.16 $393.61 $399.25 $397.98 5,610,230
2022-05-24 $394.21 $396.79 $388.63 $395.75 $394.49 5,415,836
2022-05-23 $394.57 $399.42 $392.08 $398.61 $397.34 4,936,456
2022-05-20 $394.91 $395.49 $382.17 $391.30 $390.06 7,447,986
2022-05-19 $390.17 $395.74 $388.74 $391.10 $389.86 7,168,694
2022-05-18 $405.24 $405.50 $392.25 $393.56 $392.31 6,217,210
2022-05-17 $408.24 $410.33 $404.33 $410.03 $408.73 5,230,360
2022-05-16 $401.69 $405.74 $399.32 $401.71 $400.43 4,944,505
2022-05-13 $398.38 $404.88 $397.34 $403.41 $402.13 5,360,433
2022-05-12 $391.03 $397.45 $386.78 $393.81 $392.56 7,557,400
2022-05-11 $399.78 $405.69 $393.62 $394.39 $393.14 8,473,070
2022-05-10 $406.21 $407.76 $396.51 $400.71 $399.44 10,355,163
2022-05-09 $406.80 $408.09 $398.28 $399.92 $398.65 8,724,176
2022-05-06 $412.87 $416.55 $407.48 $413.21 $411.90 8,978,530
2022-05-05 $426.35 $426.43 $411.20 $415.45 $414.13 11,436,757
2022-05-04 $418.87 $431.50 $415.48 $430.74 $429.37 9,562,867
2022-05-03 $416.82 $420.73 $415.16 $418.15 $416.82 7,359,727
2022-05-02 $413.62 $417.68 $406.80 $416.22 $414.90 9,393,923
2022-04-29 $425.48 $427.68 $412.98 $413.56 $412.24 8,744,840
2022-04-28 $424.10 $431.48 $419.43 $429.68 $428.31 5,565,438
2022-04-27 $418.94 $424.73 $416.82 $419.15 $417.82 9,798,339
2022-04-26 $427.70 $427.87 $417.84 $417.89 $416.56 9,467,666
2022-04-25 $425.47 $430.53 $420.64 $430.42 $429.05 7,913,069
2022-04-22 $438.80 $439.09 $427.30 $427.78 $426.42 7,928,902
2022-04-21 $450.56 $451.97 $439.02 $440.09 $438.69 5,260,071
2022-04-20 $448.88 $449.50 $445.41 $446.56 $445.14 4,269,251
2022-04-19 $439.75 $447.73 $439.58 $446.96 $445.54 5,184,906
2022-04-18 $438.71 $441.64 $437.53 $439.86 $438.46 4,631,471
2022-04-14 $445.44 $446.65 $439.57 $439.70 $438.30 4,410,031
2022-04-13 $440.05 $445.98 $439.74 $445.20 $443.78 7,292,474
2022-04-12 $445.05 $447.65 $438.56 $440.05 $438.65 5,272,471
2022-04-11 $446.02 $446.89 $441.30 $441.74 $440.33 4,955,008
2022-04-08 $449.97 $452.56 $447.91 $449.51 $448.08 4,962,820
2022-04-07 $447.54 $452.62 $445.45 $450.71 $449.28 5,313,245
2022-04-06 $448.79 $450.88 $445.42 $448.49 $447.06 6,035,483
2022-04-05 $457.24 $459.79 $451.82 $452.89 $451.45 4,249,695
2022-04-04 $455.18 $458.91 $454.24 $458.80 $457.34 4,052,062
2022-04-01 $455.26 $455.42 $451.08 $454.79 $453.34 5,257,398
2022-03-31 $459.91 $460.72 $453.47 $453.69 $452.25 6,553,420
2022-03-30 $462.51 $463.17 $458.44 $460.79 $459.32 5,738,719
2022-03-29 $462.01 $464.05 $458.05 $463.67 $462.20 5,716,765
2022-03-28 $453.95 $457.86 $452.00 $457.83 $456.37 4,230,256
2022-03-25 $453.10 $454.95 $450.36 $454.64 $453.19 6,904,436
2022-03-24 $447.79 $452.39 $446.65 $452.36 $450.92 3,491,547
2022-03-23 $450.36 $451.87 $447.12 $447.39 $444.51 5,558,013
2022-03-22 $449.22 $453.96 $449.22 $453.07 $450.16 5,226,901
2022-03-21 $447.72 $449.83 $444.02 $447.61 $444.73 5,671,877
2022-03-18 $441.36 $448.24 $440.56 $447.70 $444.82 5,217,777
2022-03-17 $435.44 $443.08 $435.14 $442.96 $440.11 6,514,538
2022-03-16 $431.93 $437.59 $426.67 $437.52 $434.71 7,961,704
2022-03-15 $421.54 $428.68 $420.24 $428.04 $425.29 7,882,559
2022-03-14 $422.90 $426.36 $417.60 $418.82 $416.13 8,925,111
2022-03-11 $430.05 $430.63 $421.36 $422.01 $419.29 11,299,748
2022-03-10 $424.37 $428.26 $422.26 $427.34 $424.59 8,046,606
2022-03-09 $427.04 $431.37 $424.66 $429.31 $426.55 7,702,996
2022-03-08 $421.43 $429.00 $416.91 $418.06 $415.37 14,798,487
2022-03-07 $433.44 $433.69 $421.19 $421.20 $418.49 8,790,069
2022-03-04 $433.75 $435.26 $429.74 $433.95 $431.16 8,081,127
2022-03-03 $442.44 $443.03 $435.76 $437.69 $434.87 9,926,991
2022-03-02 $434.31 $441.47 $433.47 $439.80 $436.97 8,947,176
2022-03-01 $437.00 $439.09 $429.09 $431.92 $429.14 14,288,674
2022-02-28 $433.93 $440.12 $432.60 $438.72 $435.90 11,173,981
2022-02-25 $431.44 $439.77 $429.76 $439.61 $436.78 9,651,438
2022-02-24 $412.80 $430.61 $412.40 $430.14 $427.37 19,259,912
2022-02-23 $434.48 $435.15 $423.17 $423.48 $420.76 11,345,144
2022-02-22 $433.75 $437.40 $427.71 $431.34 $428.56 9,915,928
2022-02-18 $439.34 $440.59 $433.72 $436.07 $433.26 8,059,103
2022-02-17 $445.18 $445.72 $438.35 $439.10 $436.27 6,435,610
2022-02-16 $445.76 $450.01 $443.89 $448.51 $445.62 6,315,625
2022-02-15 $445.64 $448.24 $445.13 $448.00 $445.12 6,723,904
2022-02-14 $441.88 $443.53 $437.26 $440.91 $438.07 8,248,990
2022-02-11 $451.34 $453.57 $440.88 $442.35 $439.50 9,437,106
2022-02-10 $453.39 $459.72 $449.20 $451.38 $448.48 7,475,989
2022-02-09 $457.26 $459.81 $457.03 $459.50 $456.54 7,144,620
2022-02-08 $448.71 $453.88 $447.18 $452.82 $449.91 4,955,481
2022-02-07 $451.51 $452.97 $447.82 $449.25 $446.36 6,353,159
2022-02-04 $448.24 $454.77 $445.80 $450.85 $447.95 7,109,011
2022-02-03 $452.92 $454.95 $447.68 $448.60 $445.71 7,835,239
2022-02-02 $457.57 $460.14 $455.04 $459.26 $456.31 8,744,102
2022-02-01 $452.69 $455.59 $448.89 $454.89 $451.96 8,777,837
2022-01-31 $443.11 $452.24 $441.77 $451.77 $448.86 8,537,705
2022-01-28 $434.64 $443.88 $429.68 $443.75 $440.89 13,069,645
2022-01-27 $440.19 $443.50 $431.33 $433.16 $430.37 17,535,975
2022-01-26 $442.71 $446.07 $430.76 $435.43 $432.63 14,881,711
2022-01-25 $434.99 $441.63 $429.01 $436.44 $433.63 14,719,982
2022-01-24 $433.95 $442.32 $422.56 $441.52 $438.68 18,261,081
2022-01-21 $447.58 $450.01 $439.87 $439.98 $437.15 13,981,012
2022-01-20 $455.74 $460.75 $448.21 $448.72 $445.83 8,907,315
2022-01-19 $460.00 $461.60 $453.43 $453.76 $450.84 6,138,206
2022-01-18 $461.70 $461.94 $457.33 $458.50 $455.55 9,658,988
2022-01-14 $463.14 $467.08 $461.90 $466.75 $463.75 9,652,985
2022-01-13 $474.22 $474.92 $465.49 $466.59 $463.59 5,351,101
2022-01-12 $473.73 $475.26 $470.97 $473.08 $470.04 8,938,621
2022-01-11 $467.26 $471.90 $464.05 $471.83 $468.79 7,543,163
2022-01-10 $464.69 $467.78 $458.59 $467.22 $464.21 8,975,938
2022-01-07 $470.02 $471.25 $466.67 $468.10 $465.09 7,673,579
2022-01-06 $469.95 $472.85 $467.48 $469.98 $466.96 5,959,067
2022-01-05 $479.27 $480.03 $470.29 $470.33 $467.30 7,211,395
2022-01-04 $481.37 $482.07 $477.66 $479.68 $476.59 5,452,002
2022-01-03 $478.38 $479.90 $475.91 $479.84 $476.75 5,560,279
2021-12-31 $477.66 $478.93 $476.75 $476.99 $473.92 3,867,914
2021-12-30 $480.04 $481.09 $477.76 $478.18 $475.10 4,030,624
2021-12-29 $479.08 $480.64 $478.00 $479.53 $476.44 3,312,068
2021-12-28 $479.84 $480.90 $478.12 $479.03 $475.95 4,267,035
2021-12-27 $474.08 $479.40 $474.08 $479.40 $476.32 4,130,415
2021-12-23 $470.82 $474.23 $470.71 $472.63 $469.59 4,368,755
2021-12-22 $464.80 $469.87 $464.65 $469.75 $466.73 4,833,165
2021-12-21 $460.57 $465.24 $458.32 $465.06 $462.07 6,333,021
2021-12-20 $456.46 $457.40 $453.10 $456.92 $453.98 7,001,076
2021-12-17 $463.52 $466.73 $460.06 $462.11 $459.14 8,429,484
2021-12-16 $472.96 $473.28 $465.17 $466.74 $463.74 7,865,884
2021-12-15 $463.83 $471.27 $461.14 $471.06 $468.03 7,050,750
2021-12-14 $463.48 $466.12 $460.61 $463.77 $460.79 10,305,913
2021-12-13 $470.66 $470.94 $466.71 $467.07 $464.06 8,930,014
2021-12-10 $471.14 $472.81 $468.42 $472.74 $468.20 5,628,150
2021-12-09 $470.05 $471.00 $468.04 $468.25 $463.75 5,550,894
2021-12-08 $470.60 $471.90 $468.71 $471.43 $466.90 4,992,022
2021-12-07 $466.28 $470.75 $466.23 $470.19 $465.67 6,658,955
2021-12-06 $458.01 $462.62 $455.38 $460.62 $456.19 6,552,876
2021-12-03 $460.96 $462.09 $450.74 $455.14 $450.77 9,924,053
2021-12-02 $452.52 $460.88 $452.11 $459.26 $454.85 10,040,857
2021-12-01 $463.45 $466.51 $452.07 $452.29 $447.94 7,944,973
2021-11-30 $463.91 $465.88 $457.13 $457.63 $453.23 9,778,430
2021-11-29 $465.91 $468.42 $463.60 $466.50 $462.02 5,482,977
2021-11-26 $464.23 $465.73 $459.60 $460.62 $456.19 7,263,781
2021-11-24 $468.01 $471.47 $467.05 $471.28 $466.75 4,664,109
2021-11-23 $469.19 $470.95 $466.31 $470.06 $465.54 8,485,547
2021-11-22 $472.73 $475.50 $469.24 $469.41 $464.90 4,286,297
2021-11-19 $471.45 $472.82 $470.40 $470.82 $466.29 3,349,764
2021-11-18 $471.14 $471.90 $468.27 $471.59 $467.06 2,912,781
2021-11-17 $470.92 $471.08 $469.34 $470.04 $465.52 4,846,134
2021-11-16 $469.06 $472.38 $468.97 $471.15 $466.62 3,959,241
2021-11-15 $470.59 $470.68 $468.12 $469.28 $464.77 2,947,076
2021-11-12 $467.03 $469.72 $465.97 $469.16 $464.65 2,703,601
2021-11-11 $467.07 $467.12 $465.61 $465.73 $461.25 3,459,950
2021-11-10 $467.47 $469.25 $463.88 $465.54 $461.07 4,230,342
2021-11-09 $471.22 $471.44 $467.74 $469.25 $464.74 3,514,244
2021-11-08 $471.57 $472.10 $470.08 $470.89 $466.36 2,962,977
2021-11-05 $471.18 $472.54 $468.79 $470.40 $465.88 4,361,065
2021-11-04 $467.21 $468.86 $466.84 $468.75 $464.24 3,039,933
2021-11-03 $463.14 $466.97 $462.68 $466.61 $462.13 2,916,130
2021-11-02 $462.08 $464.05 $461.92 $463.76 $459.30 3,279,694
2021-11-01 $462.13 $462.52 $460.02 $461.94 $457.50 2,901,407
2021-10-29 $457.70 $461.39 $457.38 $460.99 $456.56 4,175,289
2021-10-28 $457.29 $460.20 $457.27 $460.12 $455.70 2,464,664
2021-10-27 $458.26 $458.95 $455.67 $455.74 $451.36 2,507,097
2021-10-26 $458.98 $460.29 $457.38 $457.78 $453.38 2,550,487
2021-10-25 $456.07 $457.70 $454.17 $457.26 $452.87 2,065,687
2021-10-22 $455.00 $456.46 $452.83 $454.88 $450.51 3,756,671
2021-10-21 $453.55 $455.64 $453.10 $455.43 $451.05 4,878,919
2021-10-20 $452.87 $454.52 $452.78 $454.25 $449.88 2,735,756
2021-10-19 $450.73 $452.51 $450.06 $452.51 $448.16 2,727,783
2021-10-18 $445.72 $449.29 $445.00 $448.98 $444.66 2,692,867
2021-10-15 $446.55 $448.00 $445.84 $447.68 $443.38 3,719,979
2021-10-14 $440.83 $444.39 $440.29 $444.27 $440.00 3,594,825
2021-10-13 $436.37 $437.74 $433.23 $436.79 $432.59 5,344,307
2021-10-12 $437.39 $437.77 $434.48 $435.24 $431.06 4,986,674
2021-10-11 $438.86 $441.97 $436.31 $436.34 $432.15 2,829,041
2021-10-08 $441.19 $441.59 $438.92 $439.62 $435.39 3,056,545
2021-10-07 $440.13 $443.39 $439.90 $440.27 $436.04 4,110,916
2021-10-06 $430.98 $436.82 $429.21 $436.65 $432.45 5,125,737
2021-10-05 $431.97 $437.17 $431.09 $434.80 $430.62 4,738,521
2021-10-04 $434.69 $435.61 $428.01 $430.29 $426.15 7,910,955
2021-10-01 $432.70 $437.73 $428.94 $435.95 $431.76 6,784,032
2021-09-30 $437.70 $438.47 $430.60 $430.82 $426.68 7,705,340
2021-09-29 $436.89 $438.73 $435.55 $436.22 $432.03 4,173,879
2021-09-28 $441.43 $441.75 $434.64 $435.47 $431.28 7,588,746
2021-09-27 $444.54 $445.77 $443.61 $444.34 $440.07 3,175,881
2021-09-24 $443.16 $446.40 $442.93 $445.74 $441.46 3,434,998
2021-09-23 $443.25 $448.29 $442.98 $446.58 $440.61 4,244,537
2021-09-22 $439.46 $443.41 $438.42 $441.29 $435.40 4,928,968
2021-09-21 $439.89 $441.25 $436.42 $436.98 $431.14 6,327,275
2021-09-20 $438.26 $439.89 $432.17 $437.23 $431.39 10,006,457
2021-09-17 $448.37 $448.78 $444.42 $444.73 $438.79 4,722,837
2021-09-16 $449.32 $450.34 $446.01 $449.06 $443.06 2,269,307
2021-09-15 $446.60 $450.39 $445.45 $449.90 $443.89 5,473,602
2021-09-14 $450.08 $450.32 $445.20 $446.19 $440.23 3,663,664
2021-09-13 $450.68 $450.93 $446.09 $448.58 $442.59 3,007,399
2021-09-10 $453.06 $453.51 $447.30 $447.54 $441.56 3,024,045
2021-09-09 $452.69 $454.58 $450.73 $450.98 $444.96 3,851,597
2021-09-08 $452.90 $453.68 $450.87 $453.00 $446.95 4,076,761
2021-09-07 $454.75 $454.83 $452.76 $453.60 $447.54 2,436,679
2021-09-03 $454.12 $455.65 $453.58 $455.07 $448.99 2,622,216
2021-09-02 $455.35 $456.08 $453.96 $455.27 $449.19 2,696,552
2021-09-01 $454.55 $455.14 $453.58 $453.91 $447.85 3,788,429
2021-08-31 $454.19 $454.51 $452.95 $453.71 $447.65 3,277,946
2021-08-30 $453.05 $455.09 $452.72 $454.20 $448.13 2,433,044
2021-08-27 $449.07 $452.65 $449.06 $452.19 $446.15 4,033,875
2021-08-26 $450.69 $450.84 $448.15 $448.25 $442.26 3,621,782
2021-08-25 $450.17 $451.45 $449.75 $450.91 $444.89 3,255,278
2021-08-24 $449.96 $450.52 $449.42 $449.97 $443.96 2,899,040
2021-08-23 $447.12 $450.21 $447.11 $449.19 $443.19 4,093,684
2021-08-20 $442.14 $445.66 $441.66 $445.31 $439.36 4,661,022
2021-08-19 $438.19 $443.05 $438.03 $441.79 $435.89 4,817,157
2021-08-18 $444.88 $446.56 $440.87 $441.14 $435.25 5,144,189
2021-08-17 $446.15 $446.91 $442.78 $445.95 $439.99 7,122,916
2021-08-16 $446.56 $449.07 $444.83 $449.00 $443.00 3,332,987
2021-08-13 $447.54 $447.88 $447.04 $447.85 $441.87 2,838,358
2021-08-12 $445.60 $447.21 $444.63 $446.72 $440.75 4,714,603
2021-08-11 $445.78 $445.84 $444.57 $445.68 $439.73 3,294,062
2021-08-10 $444.55 $445.39 $443.82 $444.63 $438.69 2,650,391
2021-08-09 $444.42 $444.72 $443.24 $444.11 $438.18 1,690,110
2021-08-06 $444.04 $444.87 $443.76 $444.42 $438.48 2,660,324
2021-08-05 $442.14 $443.78 $441.83 $443.65 $437.72 2,741,165
2021-08-04 $441.72 $442.32 $440.64 $440.91 $435.02 3,126,035
2021-08-03 $440.32 $443.17 $438.01 $443.02 $437.10 3,191,813
2021-08-02 $442.28 $442.86 $439.15 $439.51 $433.64 3,485,705
2021-07-30 $439.82 $441.98 $439.71 $440.40 $434.52 2,730,705
2021-07-29 $441.74 $443.72 $441.72 $442.64 $436.73 3,588,872
2021-07-28 $441.62 $442.23 $439.23 $440.68 $434.79 4,454,734
2021-07-27 $441.83 $441.87 $437.89 $440.92 $435.03 4,245,792
2021-07-26 $441.27 $442.94 $441.18 $442.94 $437.02 3,114,728
2021-07-23 $439.42 $442.20 $438.71 $441.76 $435.86 4,094,139
2021-07-22 $436.63 $437.61 $435.59 $437.45 $431.61 3,918,121
2021-07-21 $434.21 $436.58 $434.04 $436.50 $430.67 4,581,692
2021-07-20 $427.58 $434.28 $426.69 $432.99 $427.21 8,433,240
2021-07-19 $428.04 $428.55 $423.81 $426.80 $421.10 10,288,402
2021-07-16 $437.87 $437.96 $432.80 $433.27 $427.48 4,009,528
2021-07-15 $436.68 $437.41 $434.60 $436.57 $430.74 3,978,874
2021-07-14 $439.30 $439.81 $436.80 $438.07 $432.22 3,996,376
2021-07-13 $438.15 $439.75 $437.00 $437.49 $431.65 4,525,392
2021-07-12 $437.31 $439.27 $436.86 $439.03 $433.17 4,879,913
2021-07-09 $434.42 $437.70 $434.18 $437.41 $431.57 4,312,131
2021-07-08 $430.65 $433.60 $429.39 $432.81 $427.03 6,456,939
2021-07-07 $435.57 $436.62 $433.41 $436.31 $430.48 4,430,929
2021-07-06 $435.67 $435.87 $431.87 $434.53 $428.73 4,966,668
2021-07-02 $433.54 $435.98 $433.20 $435.64 $429.82 3,920,033
2021-07-01 $430.71 $432.47 $430.66 $432.35 $426.57 3,655,423
2021-06-30 $429.06 $430.62 $429.05 $429.92 $424.18 6,888,465
2021-06-29 $429.76 $430.38 $428.98 $429.54 $423.80 3,324,631
2021-06-28 $429.04 $429.49 $427.72 $429.35 $423.61 4,015,321
2021-06-25 $427.76 $428.91 $427.40 $428.44 $422.72 4,171,497
2021-06-24 $426.69 $427.38 $426.44 $426.87 $421.17 4,817,492
2021-06-23 $424.97 $425.86 $424.33 $424.41 $418.74 2,744,107
2021-06-22 $422.67 $425.79 $421.89 $424.66 $418.99 4,447,785
2021-06-21 $418.62 $422.87 $417.73 $422.65 $417.00 4,110,960
2021-06-18 $418.97 $419.61 $416.48 $416.77 $411.20 7,290,719
2021-06-17 $422.08 $423.44 $419.75 $422.45 $416.81 4,336,299
2021-06-16 $425.12 $425.28 $420.31 $422.58 $416.94 4,764,429
2021-06-15 $425.90 $425.94 $424.00 $424.93 $419.25 4,528,505
2021-06-14 $424.92 $425.78 $423.54 $425.76 $420.07 2,158,829
2021-06-11 $424.68 $424.84 $423.26 $424.74 $419.07 2,166,721
2021-06-10 $423.42 $425.04 $421.99 $424.04 $418.38 3,075,660
2021-06-09 $424.85 $424.92 $423.04 $423.22 $416.36 3,653,797
2021-06-08 $424.82 $424.88 $421.98 $423.90 $417.03 3,667,239
2021-06-07 $424.25 $424.43 $422.86 $423.88 $417.01 4,254,704
2021-06-04 $422.37 $424.56 $422.32 $424.24 $417.37 2,586,325
2021-06-03 $419.52 $421.63 $417.90 $420.41 $413.60 3,140,768
2021-06-02 $421.96 $422.86 $420.93 $422.02 $415.18 2,669,653
2021-06-01 $424.24 $424.36 $420.82 $421.32 $414.49 3,739,579
2021-05-28 $422.65 $422.89 $421.45 $421.65 $414.82 3,280,948
2021-05-27 $421.78 $422.32 $420.76 $420.85 $414.03 3,719,393
2021-05-26 $420.47 $421.21 $419.37 $420.63 $413.82 3,000,849
2021-05-25 $421.96 $422.33 $419.22 $419.86 $413.06 4,238,459
2021-05-24 $418.93 $421.94 $418.69 $420.77 $413.95 2,731,990
2021-05-21 $418.51 $419.81 $416.04 $416.58 $409.83 4,147,943
2021-05-20 $413.37 $418.20 $413.26 $416.82 $410.07 3,770,406
2021-05-19 $408.46 $412.60 $406.89 $412.46 $405.78 5,670,938
2021-05-18 $417.39 $417.63 $413.35 $413.58 $406.88 3,348,448
2021-05-17 $416.99 $417.94 $414.96 $417.17 $410.41 2,985,561
2021-05-14 $414.76 $419.07 $414.76 $418.17 $411.40 3,587,732
2021-05-13 $408.61 $413.90 $408.58 $411.81 $405.14 6,960,179
2021-05-12 $412.79 $414.14 $406.34 $406.98 $400.39 7,589,026
2021-05-11 $414.68 $416.84 $411.61 $415.87 $409.13 10,330,809
2021-05-10 $424.15 $424.34 $419.43 $419.61 $412.81 4,645,850
2021-05-07 $421.51 $424.43 $420.77 $423.73 $416.87 4,680,035
2021-05-06 $417.45 $420.77 $415.25 $420.68 $413.86 5,376,866
2021-05-05 $418.94 $419.21 $416.74 $417.29 $410.53 2,924,986
2021-05-04 $417.68 $418.17 $413.26 $417.23 $410.47 6,946,774
2021-05-03 $421.02 $421.43 $419.28 $419.78 $412.98 4,672,068
2021-04-30 $419.23 $420.13 $417.93 $418.88 $412.09 4,920,060
2021-04-29 $421.96 $422.28 $418.01 $421.61 $414.78 4,089,173
2021-04-28 $419.38 $420.60 $418.50 $418.96 $412.17 5,500,198
2021-04-27 $419.53 $419.73 $417.94 $419.12 $412.33 3,281,046
2021-04-26 $419.04 $419.81 $418.59 $419.25 $412.46 4,583,362
2021-04-23 $414.47 $419.84 $414.38 $418.31 $411.53 4,566,010
2021-04-22 $417.43 $418.34 $412.71 $413.97 $407.26 6,300,016
2021-04-21 $413.08 $417.89 $412.94 $417.68 $410.91 3,875,754
2021-04-20 $415.48 $416.23 $412.18 $413.81 $407.11 6,145,211
2021-04-19 $417.80 $418.32 $415.35 $416.84 $410.09 4,418,718
2021-04-16 $418.82 $419.48 $417.33 $418.89 $412.10 2,707,256
2021-04-15 $415.25 $417.72 $415.25 $417.42 $410.66 4,443,842
2021-04-14 $414.36 $415.51 $412.43 $412.98 $406.29 3,981,195
2021-04-13 $413.06 $415.08 $412.66 $414.36 $407.65 8,665,333
2021-04-12 $412.36 $413.47 $411.76 $413.15 $406.46 2,980,465
2021-04-09 $409.94 $413.20 $409.80 $412.98 $406.29 3,052,119
2021-04-08 $409.47 $410.11 $408.47 $410.01 $403.37 4,125,477
2021-04-07 $407.43 $408.48 $406.99 $408.11 $401.50 2,974,626
2021-04-06 $407.31 $408.75 $406.94 $407.60 $401.00 3,624,086
2021-04-05 $404.99 $408.48 $404.91 $407.85 $401.24 5,645,351
2021-04-01 $399.88 $402.20 $399.66 $402.08 $395.57 7,300,956
2021-03-31 $396.80 $399.48 $396.79 $397.82 $391.38 5,233,340
2021-03-30 $395.91 $396.90 $394.50 $396.27 $389.85 3,612,926
2021-03-29 $395.86 $398.20 $394.27 $397.25 $390.81 3,798,426
2021-03-26 $392.38 $397.89 $391.76 $397.45 $391.01 3,625,948
2021-03-25 $387.41 $392.00 $385.34 $391.12 $384.78 5,574,728
2021-03-24 $393.77 $395.54 $390.21 $390.21 $382.61 6,597,368
2021-03-23 $394.69 $396.24 $391.41 $392.22 $384.58 5,846,475
2021-03-22 $392.82 $396.86 $392.76 $395.30 $387.60 3,791,578
2021-03-19 $392.68 $394.33 $389.92 $392.20 $384.56 6,090,840
2021-03-18 $395.99 $398.24 $392.25 $392.93 $385.27 4,827,129
2021-03-17 $396.04 $399.65 $394.81 $398.75 $390.98 4,506,225
2021-03-16 $398.61 $399.36 $396.58 $397.45 $389.70 3,722,030
2021-03-15 $395.84 $398.22 $393.55 $398.01 $390.25 2,330,748
2021-03-12 $393.57 $395.72 $392.67 $395.61 $387.90 3,389,295
2021-03-11 $393.73 $397.14 $393.23 $394.99 $387.29 2,818,112
2021-03-10 $391.17 $392.87 $389.64 $390.97 $383.35 3,426,254
2021-03-09 $387.30 $391.37 $386.79 $388.59 $381.02 3,586,870
2021-03-08 $386.08 $389.13 $382.83 $383.19 $375.72 3,885,653
2021-03-05 $381.87 $386.21 $374.02 $385.07 $377.57 6,516,028
2021-03-04 $382.62 $385.42 $373.26 $378.10 $370.73 7,556,105
2021-03-03 $387.27 $388.25 $382.73 $382.84 $375.38 5,415,317
2021-03-02 $391.31 $391.51 $387.77 $388.02 $380.46 4,502,419
2021-03-01 $387.18 $392.38 $387.01 $391.03 $383.41 3,903,091
2021-02-26 $385.79 $387.02 $379.61 $381.77 $374.33 6,195,341
2021-02-25 $391.86 $393.33 $382.19 $383.78 $376.30 6,172,637
2021-02-24 $387.72 $393.67 $386.74 $393.21 $385.55 3,386,610
2021-02-23 $386.09 $390.38 $381.62 $388.94 $381.36 4,439,575
2021-02-22 $388.50 $391.08 $388.22 $388.53 $380.96 2,857,217
2021-02-19 $393.59 $393.83 $391.03 $391.51 $383.88 3,051,203
2021-02-18 $391.02 $392.99 $389.21 $392.25 $384.61 2,847,509
2021-02-17 $391.90 $394.09 $390.80 $393.92 $386.24 2,417,489
2021-02-16 $395.49 $395.65 $393.03 $393.87 $386.19 2,379,335
2021-02-12 $391.30 $394.38 $391.24 $394.18 $386.50 1,945,922
2021-02-11 $392.77 $393.15 $389.59 $392.22 $384.58 3,114,184
2021-02-10 $393.60 $393.73 $388.99 $391.56 $383.93 2,440,096
2021-02-09 $391.11 $392.35 $386.33 $391.72 $384.09 4,722,801
2021-02-08 $390.74 $392.05 $389.86 $392.05 $384.41 3,315,269
2021-02-05 $389.69 $389.89 $387.95 $389.12 $381.54 2,560,025
2021-02-04 $384.42 $387.64 $384.20 $387.60 $380.05 1,959,747
2021-02-03 $383.87 $385.11 $381.91 $383.26 $375.79 3,246,975
2021-02-02 $381.03 $384.64 $380.97 $382.96 $375.50 3,637,599
2021-02-01 $375.17 $378.75 $372.70 $377.60 $370.24 4,393,168
2021-01-29 $377.06 $378.01 $369.65 $371.52 $364.28 5,001,516
2021-01-28 $377.76 $383.34 $377.30 $379.05 $371.66 5,677,790
2021-01-27 $381.63 $381.70 $373.43 $375.87 $368.55 5,592,647
2021-01-26 $386.81 $387.20 $385.00 $385.27 $377.76 2,219,242
2021-01-25 $385.12 $386.18 $379.88 $385.84 $378.32 3,890,128
2021-01-22 $383.73 $385.50 $383.26 $384.31 $376.82 3,739,827
2021-01-21 $385.89 $386.38 $384.67 $385.62 $378.11 3,556,652
2021-01-20 $382.52 $386.19 $382.11 $385.28 $377.77 3,431,228
2021-01-19 $379.73 $380.61 $378.15 $380.05 $372.64 7,103,186
2021-01-15 $378.09 $378.92 $375.08 $377.10 $369.75 10,182,719
2021-01-14 $381.96 $382.53 $379.43 $379.84 $372.44 7,004,309
2021-01-13 $380.12 $382.24 $379.24 $381.16 $373.73 3,764,929
2021-01-12 $380.20 $381.23 $377.77 $380.20 $372.79 3,488,632
2021-01-11 $379.23 $381.92 $379.13 $380.14 $372.73 3,365,972
2021-01-08 $382.01 $382.86 $378.49 $382.64 $375.18 3,400,271
2021-01-07 $377.47 $381.26 $377.28 $380.47 $373.06 6,051,650
2021-01-06 $371.02 $378.37 $370.46 $374.92 $367.61 4,343,066
2021-01-05 $369.44 $373.83 $369.44 $372.67 $365.41 4,310,505
2021-01-04 $376.69 $376.82 $366.16 $370.22 $363.01 7,103,724
2020-12-31 $373.20 $376.04 $372.60 $375.39 $368.07 4,713,052
2020-12-30 $373.74 $374.43 $372.95 $373.30 $366.03 2,727,467
2020-12-29 $375.15 $375.40 $372.20 $372.81 $365.55 5,401,585
2020-12-28 $373.15 $373.94 $372.44 $373.53 $366.25 2,335,819
2020-12-24 $369.42 $370.36 $368.81 $370.31 $363.09 2,040,697
2020-12-23 $369.63 $370.96 $368.70 $368.88 $361.69 3,234,329
2020-12-22 $369.49 $369.67 $367.42 $368.56 $361.38 3,441,988
2020-12-21 $366.30 $370.14 $363.38 $369.27 $362.07 5,221,646
2020-12-18 $372.36 $372.48 $368.36 $370.49 $363.27 6,697,564
2020-12-17 $371.69 $372.20 $369.87 $371.96 $364.71 6,485,616
2020-12-16 $369.62 $370.91 $368.63 $369.90 $362.69 5,512,871
2020-12-15 $367.14 $369.35 $365.69 $369.31 $362.11 8,472,663
2020-12-14 $368.44 $369.57 $364.21 $364.35 $357.25 3,797,572
2020-12-11 $366.27 $367.93 $364.62 $367.62 $358.87 4,501,555
2020-12-10 $366.75 $369.21 $365.81 $368.08 $359.32 3,151,144
2020-12-09 $372.28 $372.42 $367.33 $368.28 $359.51 3,758,194
2020-12-08 $369.07 $372.16 $369.06 $371.53 $362.69 3,491,095
2020-12-07 $370.43 $370.99 $369.12 $370.50 $361.68 3,162,331
2020-12-04 $368.68 $371.20 $368.62 $371.19 $362.36 4,091,844
2020-12-03 $368.02 $369.53 $366.88 $368.03 $359.27 3,068,483
2020-12-02 $366.16 $368.27 $365.55 $368.10 $359.34 4,121,854
2020-12-01 $366.90 $368.99 $366.27 $367.32 $358.58 3,664,972
2020-11-30 $364.18 $364.39 $360.50 $363.32 $354.67 4,093,350
2020-11-27 $365.19 $365.52 $363.97 $364.98 $356.29 1,354,562
2020-11-25 $364.40 $364.48 $362.80 $363.99 $355.33 3,826,470
2020-11-24 $361.52 $365.10 $360.60 $364.51 $355.83 3,512,360
2020-11-23 $358.65 $360.05 $356.17 $358.77 $350.23 2,728,517
2020-11-20 $358.79 $359.04 $356.53 $356.63 $348.14 2,697,897
2020-11-19 $356.85 $359.50 $355.49 $359.04 $350.49 3,321,607
2020-11-18 $362.21 $362.82 $357.53 $357.59 $349.08 3,179,144
2020-11-17 $361.27 $363.24 $359.69 $361.95 $353.34 2,656,620
2020-11-16 $362.34 $363.87 $360.93 $363.80 $355.14 3,332,428
2020-11-13 $356.52 $360.19 $355.99 $359.34 $350.79 2,685,415
2020-11-12 $356.85 $357.69 $352.54 $354.52 $346.08 3,794,928
2020-11-11 $357.66 $358.86 $356.43 $357.93 $349.41 2,485,781
2020-11-10 $354.77 $356.42 $351.87 $355.37 $346.91 5,174,082
2020-11-09 $365.29 $365.69 $355.34 $355.83 $347.36 9,109,230
2020-11-06 $351.17 $352.76 $348.95 $351.44 $343.08 2,871,848
2020-11-05 $350.54 $353.45 $350.13 $351.47 $343.10 6,900,518
2020-11-04 $342.07 $349.19 $340.74 $344.73 $336.53 6,499,142
2020-11-03 $334.86 $339.43 $334.35 $337.28 $329.25 6,559,410
2020-11-02 $331.38 $333.53 $328.38 $331.36 $323.47 4,658,487
2020-10-30 $329.42 $330.82 $323.72 $327.62 $319.82 6,634,052
2020-10-29 $328.10 $334.54 $326.26 $331.15 $323.27 5,163,505
2020-10-28 $333.24 $334.00 $327.30 $327.88 $320.08 7,096,185
2020-10-27 $340.93 $341.30 $339.16 $339.43 $331.35 4,227,596
2020-10-26 $343.32 $344.19 $336.81 $340.59 $332.48 4,327,232
2020-10-23 $347.16 $347.19 $344.36 $346.96 $338.70 1,796,836
2020-10-22 $344.20 $346.45 $341.88 $345.86 $337.63 2,461,179
2020-10-21 $344.52 $346.79 $343.63 $343.90 $335.71 3,689,177
2020-10-20 $344.67 $348.10 $343.89 $344.57 $336.37 2,816,247
2020-10-19 $349.88 $350.52 $342.30 $343.22 $335.05 2,973,436
2020-10-16 $350.27 $351.97 $348.34 $348.45 $340.16 2,768,044
2020-10-15 $344.92 $349.24 $344.31 $348.76 $340.46 3,021,176
2020-10-14 $351.95 $353.09 $348.37 $349.19 $340.88 2,373,076
2020-10-13 $353.51 $353.60 $350.33 $351.39 $343.03 2,664,589
2020-10-12 $350.78 $355.25 $350.28 $353.69 $345.27 2,301,131
2020-10-09 $346.79 $348.54 $346.09 $348.01 $339.73 3,377,059
2020-10-08 $344.07 $345.03 $343.06 $344.98 $336.77 4,166,927
2020-10-07 $339.28 $342.80 $339.28 $341.90 $333.76 3,121,992
2020-10-06 $341.13 $343.35 $335.56 $336.06 $328.06 3,934,679
2020-10-05 $337.21 $341.12 $337.20 $340.90 $332.79 3,208,467
2020-10-02 $332.82 $337.09 $332.39 $335.05 $327.08 4,092,570
2020-10-01 $338.83 $339.87 $336.18 $338.24 $330.19 3,381,645
2020-09-30 $334.34 $339.47 $334.10 $336.06 $328.06 4,750,895
2020-09-29 $335.21 $335.90 $332.78 $333.51 $325.57 2,540,790
2020-09-28 $334.36 $336.10 $333.31 $335.36 $327.38 3,411,162
2020-09-25 $323.74 $330.71 $322.75 $329.88 $322.03 4,178,642
2020-09-24 $322.32 $327.90 $320.92 $324.60 $316.87 4,232,095
2020-09-23 $332.09 $332.38 $323.22 $323.75 $316.04 4,366,063
2020-09-22 $331.23 $333.57 $328.50 $332.97 $323.54 2,864,816
2020-09-21 $328.42 $329.74 $324.35 $329.63 $320.29 6,177,811
2020-09-18 $338.17 $338.21 $330.64 $333.34 $323.90 3,204,653
2020-09-17 $334.94 $339.01 $334.34 $337.29 $327.74 3,097,858
2020-09-16 $342.95 $344.47 $339.95 $340.21 $330.58 2,453,201
2020-09-15 $342.52 $343.42 $340.41 $341.57 $331.90 2,553,912
2020-09-14 $338.86 $341.66 $338.32 $339.84 $330.22 2,830,727
2020-09-11 $337.12 $338.27 $332.35 $335.38 $325.88 3,490,163
2020-09-10 $343.26 $343.91 $334.21 $335.22 $325.73 5,060,220
2020-09-09 $338.98 $343.89 $337.98 $341.18 $331.52 5,378,531
2020-09-08 $338.05 $339.40 $334.23 $334.63 $325.15 5,003,489
2020-09-04 $347.60 $349.29 $336.26 $343.98 $334.24 5,359,409
2020-09-03 $357.38 $357.88 $344.02 $346.82 $337.00 7,771,371
2020-09-02 $356.18 $360.26 $354.93 $359.24 $349.07 3,596,614
2020-09-01 $351.68 $354.18 $350.70 $354.06 $344.03 3,700,409
2020-08-31 $351.81 $352.77 $350.51 $350.77 $340.84 5,757,749
2020-08-28 $350.89 $352.19 $349.66 $352.00 $342.03 2,520,823
2020-08-27 $349.66 $351.32 $347.98 $349.76 $339.85 3,767,591
2020-08-26 $346.11 $349.27 $345.58 $349.00 $339.12 3,674,797
2020-08-25 $344.96 $345.60 $343.71 $345.49 $335.71 4,004,390
2020-08-24 $343.52 $344.42 $342.45 $344.35 $334.60 2,083,972
2020-08-21 $339.23 $341.05 $338.95 $340.85 $331.20 2,063,327
2020-08-20 $336.73 $340.15 $336.59 $339.66 $330.04 1,804,711
2020-08-19 $340.40 $341.00 $338.02 $338.62 $329.03 1,911,489
2020-08-18 $339.72 $340.46 $337.98 $340.00 $330.37 1,634,618
2020-08-17 $339.32 $339.72 $338.87 $339.28 $329.67 1,630,600
2020-08-14 $337.76 $338.79 $337.05 $338.19 $328.61 1,716,097
2020-08-13 $338.00 $339.62 $337.18 $338.22 $328.64 2,643,209
2020-08-12 $336.85 $339.64 $336.80 $338.80 $329.20 2,907,862
2020-08-11 $338.24 $338.88 $333.38 $334.14 $324.68 3,603,710
2020-08-10 $336.42 $337.15 $334.33 $336.96 $327.42 2,222,132
2020-08-07 $334.60 $336.18 $333.65 $335.95 $326.44 3,050,296
2020-08-06 $332.85 $335.81 $332.48 $335.71 $326.20 3,301,089
2020-08-05 $332.83 $333.70 $332.52 $333.45 $324.01 2,435,103
2020-08-04 $329.19 $331.40 $329.19 $331.30 $321.92 3,581,597
2020-08-03 $329.66 $330.93 $329.06 $330.11 $320.76 2,835,276
2020-07-31 $327.21 $327.89 $322.63 $327.82 $318.54 4,683,442
2020-07-30 $323.19 $325.71 $320.90 $325.26 $316.05 3,287,164
2020-07-29 $323.41 $327.02 $323.36 $326.38 $317.14 2,339,925
2020-07-28 $323.67 $324.93 $322.14 $322.50 $313.37 2,513,072
2020-07-27 $322.89 $324.69 $322.06 $324.50 $315.31 3,434,018
2020-07-24 $322.20 $323.27 $320.55 $322.13 $313.01 3,421,832
2020-07-23 $327.72 $328.52 $322.75 $324.20 $315.02 3,024,171
2020-07-22 $325.91 $330.06 $325.79 $328.17 $318.88 3,177,170
2020-07-21 $327.75 $328.22 $325.26 $326.25 $317.01 3,103,323
2020-07-20 $322.69 $326.36 $321.90 $325.66 $316.44 2,352,301
2020-07-17 $323.15 $323.85 $321.01 $322.99 $313.84 2,251,285
2020-07-16 $321.05 $322.50 $320.35 $322.04 $312.92 2,388,146
2020-07-15 $323.69 $324.32 $320.53 $323.16 $314.01 3,876,896
2020-07-14 $314.52 $320.59 $313.24 $320.17 $311.10 7,114,284
2020-07-13 $321.35 $323.97 $315.38 $316.07 $307.12 5,078,343
2020-07-10 $315.48 $319.14 $314.00 $318.90 $309.87 2,754,737
2020-07-09 $318.21 $318.33 $311.89 $315.72 $306.78 3,294,361
2020-07-08 $315.83 $317.54 $313.94 $317.33 $308.34 3,677,673
2020-07-07 $316.59 $318.75 $314.60 $314.98 $306.06 2,860,049
2020-07-06 $317.67 $318.65 $316.80 $318.26 $309.25 4,444,706
2020-07-02 $315.49 $316.91 $312.72 $313.45 $304.57 3,488,472
2020-07-01 $310.74 $313.09 $310.25 $311.81 $302.98 4,012,724
2020-06-30 $305.18 $311.41 $305.05 $309.69 $300.92 5,454,089
2020-06-29 $302.56 $305.66 $300.11 $305.66 $297.00 4,065,198
2020-06-26 $307.35 $307.56 $300.62 $301.14 $292.61 4,968,248
2020-06-25 $304.66 $308.83 $302.44 $308.50 $299.76 6,424,479
2020-06-24 $311.04 $311.73 $303.36 $305.30 $296.65 5,044,948
2020-06-23 $314.70 $315.75 $312.87 $313.21 $304.34 3,793,033
2020-06-22 $309.17 $312.24 $307.95 $311.94 $303.11 4,172,702
2020-06-19 $315.33 $315.60 $308.38 $309.72 $300.95 3,832,131
2020-06-18 $309.82 $312.13 $309.36 $311.62 $302.79 4,006,397
2020-06-17 $313.94 $314.20 $310.69 $311.38 $302.56 3,527,692
2020-06-16 $315.39 $315.50 $307.51 $312.79 $303.93 5,232,996
2020-06-15 $297.79 $308.05 $296.49 $306.89 $298.20 6,261,476
2020-06-12 $309.29 $310.14 $299.62 $305.36 $295.50 7,851,567
2020-06-11 $312.57 $313.10 $301.08 $301.59 $291.85 7,865,723
2020-06-10 $322.60 $323.56 $319.40 $320.11 $309.77 5,992,882
2020-06-09 $321.47 $323.54 $320.52 $322.01 $311.61 4,319,654
2020-06-08 $321.23 $324.55 $320.81 $324.40 $313.92 3,821,192
2020-06-05 $318.38 $322.45 $318.32 $320.48 $310.13 7,158,816
2020-06-04 $312.18 $314.12 $310.17 $312.34 $302.25 6,995,292
2020-06-03 $311.33 $314.32 $311.02 $313.39 $303.27 4,816,540
2020-06-02 $307.65 $309.23 $306.17 $309.23 $299.24 3,175,867
2020-06-01 $304.64 $307.25 $304.10 $306.68 $296.78 6,468,512
2020-05-29 $303.47 $305.99 $300.58 $305.18 $295.32 7,085,348
2020-05-28 $305.82 $307.91 $303.30 $303.95 $294.13 5,876,813
2020-05-27 $303.16 $304.61 $297.91 $304.55 $294.71 6,798,645
2020-05-26 $302.99 $303.20 $299.71 $300.17 $290.48 7,296,387
2020-05-22 $295.52 $296.62 $294.21 $296.41 $286.84 3,699,104
2020-05-21 $297.79 $298.66 $294.69 $295.81 $286.26 3,860,802
2020-05-20 $296.81 $298.87 $296.60 $297.99 $288.37 3,877,710
2020-05-19 $295.34 $297.17 $292.92 $292.99 $283.53 5,319,362
2020-05-18 $294.09 $297.70 $293.69 $296.04 $286.48 6,004,056
2020-05-15 $283.34 $287.23 $282.25 $287.16 $277.89 7,136,686
2020-05-14 $279.84 $286.02 $275.00 $285.92 $276.69 8,711,240
2020-05-13 $286.96 $288.12 $279.87 $282.54 $273.41 8,580,643
2020-05-12 $294.73 $295.17 $287.46 $287.47 $278.19 4,716,415
2020-05-11 $291.21 $294.99 $290.87 $293.45 $283.97 6,115,012
2020-05-08 $292.06 $293.87 $290.81 $293.46 $283.98 4,341,965
2020-05-07 $288.70 $290.70 $288.09 $288.63 $279.31 3,778,013
2020-05-06 $289.02 $289.39 $285.06 $285.25 $276.04 3,424,627
2020-05-05 $287.53 $290.20 $286.67 $287.14 $277.87 5,937,999
2020-05-04 $281.55 $284.86 $280.10 $284.63 $275.44 4,748,427
2020-05-01 $286.19 $286.93 $282.44 $283.53 $274.37 6,340,932
2020-04-30 $292.66 $293.18 $289.54 $291.16 $281.76 11,214,532
2020-04-29 $292.50 $295.84 $291.38 $294.13 $284.63 7,092,595
2020-04-28 $291.99 $292.36 $286.35 $286.64 $277.38 6,896,972
2020-04-27 $286.03 $289.20 $285.55 $288.19 $278.88 5,332,997
2020-04-24 $281.60 $284.58 $279.39 $283.90 $274.73 5,010,867
2020-04-23 $281.35 $284.81 $279.67 $279.98 $270.94 7,266,943
2020-04-22 $279.19 $281.93 $277.80 $280.06 $271.02 7,193,430
2020-04-21 $277.61 $278.91 $272.92 $273.86 $265.02 8,679,603
2020-04-20 $283.51 $287.21 $282.26 $282.46 $273.34 5,670,774
2020-04-17 $286.29 $288.22 $283.31 $287.58 $278.29 7,982,814
2020-04-16 $280.02 $280.90 $276.62 $280.05 $271.01 6,127,425
2020-04-15 $278.44 $280.46 $276.31 $278.57 $269.57 5,998,273
2020-04-14 $281.87 $285.80 $280.80 $284.83 $275.63 8,103,249
2020-04-13 $278.00 $278.31 $272.29 $276.44 $267.51 7,553,780
2020-04-09 $278.65 $282.07 $276.35 $279.12 $270.11 11,459,971
2020-04-08 $268.75 $276.25 $266.40 $275.00 $266.12 5,960,504
2020-04-07 $275.07 $276.00 $265.70 $265.91 $257.32 11,655,442
2020-04-06 $258.63 $267.81 $257.54 $265.80 $257.22 9,561,090
2020-04-03 $251.49 $254.05 $246.00 $249.02 $240.98 6,418,965
2020-04-02 $245.92 $253.47 $245.44 $252.59 $244.43 7,500,051
2020-04-01 $248.76 $252.22 $244.62 $246.80 $238.83 13,657,276
2020-03-31 $261.40 $264.10 $257.00 $258.40 $250.05 9,502,350
2020-03-30 $256.53 $263.20 $254.37 $262.36 $253.89 9,526,222
2020-03-27 $254.00 $261.63 $251.78 $254.24 $246.03 9,513,017
2020-03-26 $250.33 $263.63 $249.90 $262.37 $253.90 15,861,344
2020-03-25 $245.57 $257.20 $240.49 $247.47 $239.48 11,903,413
2020-03-24 $236.99 $246.35 $235.97 $245.88 $236.48 12,400,880
2020-03-23 $230.23 $231.46 $220.28 $224.65 $216.06 14,442,353
2020-03-20 $244.85 $246.70 $230.70 $231.16 $222.32 12,613,260
2020-03-19 $239.32 $248.25 $232.94 $242.06 $232.80 18,290,369
2020-03-18 $237.22 $246.89 $228.78 $241.17 $231.95 21,952,758
2020-03-17 $245.80 $257.00 $237.82 $255.39 $245.62 18,109,178
2020-03-16 $242.47 $257.82 $235.00 $240.12 $230.94 17,961,101
2020-03-13 $264.74 $272.07 $250.52 $271.55 $261.16 24,899,569
2020-03-12 $256.88 $267.78 $248.56 $248.96 $239.44 22,382,029
2020-03-11 $281.86 $283.03 $271.99 $275.47 $264.93 9,957,625
2020-03-10 $285.71 $289.74 $274.61 $289.55 $278.48 14,188,097
2020-03-09 $277.20 $285.29 $274.58 $274.80 $264.29 14,636,650
2020-03-06 $294.49 $300.04 $291.42 $298.70 $287.28 9,896,243
2020-03-05 $306.32 $309.81 $301.31 $303.76 $292.14 6,496,614
2020-03-04 $307.45 $314.75 $304.71 $314.75 $302.71 7,182,097
2020-03-03 $310.76 $315.15 $298.88 $301.50 $289.97 12,875,523
2020-03-02 $299.34 $310.50 $295.65 $310.40 $298.53 11,757,256
2020-02-28 $290.04 $297.96 $286.71 $295.91 $284.59 19,515,305
2020-02-27 $306.72 $311.03 $298.71 $298.71 $287.28 11,315,790
2020-02-26 $315.53 $319.50 $312.07 $312.91 $300.94 11,652,574
2020-02-25 $325.38 $326.06 $313.08 $314.12 $302.11 12,079,061
2020-02-24 $324.61 $327.28 $322.70 $323.83 $311.44 7,475,568
2020-02-21 $337.00 $337.32 $334.10 $335.01 $322.20 4,323,726
2020-02-20 $339.33 $340.20 $335.23 $338.49 $325.54 3,562,251
2020-02-19 $339.33 $340.63 $339.02 $339.88 $326.88 2,675,106
2020-02-18 $338.05 $338.70 $336.75 $338.26 $325.32 3,566,565
2020-02-14 $339.00 $339.26 $337.75 $339.07 $326.10 6,510,637
2020-02-13 $337.46 $339.68 $337.10 $338.58 $325.63 7,897,587
2020-02-12 $338.39 $339.19 $337.98 $339.00 $326.03 5,432,709
2020-02-11 $337.71 $338.54 $336.26 $336.84 $323.96 5,840,739
2020-02-10 $332.71 $336.24 $332.71 $336.22 $323.36 3,599,153
2020-02-07 $334.33 $335.13 $333.12 $333.75 $320.98 4,678,982
2020-02-06 $335.57 $335.68 $334.29 $335.57 $322.74 4,426,094
2020-02-05 $333.78 $334.58 $332.20 $334.29 $321.50 4,100,292
2020-02-04 $329.56 $331.49 $329.22 $330.61 $317.96 3,622,001
2020-02-03 $324.81 $327.62 $324.73 $325.56 $313.11 3,118,259
2020-01-31 $328.45 $328.62 $322.18 $323.24 $310.88 6,354,042
2020-01-30 $325.82 $329.36 $324.96 $329.09 $316.50 4,077,831
2020-01-29 $329.87 $330.08 $327.92 $328.10 $315.55 3,372,233
2020-01-28 $326.53 $329.30 $326.00 $328.33 $315.77 5,550,660
2020-01-27 $324.45 $326.56 $324.09 $324.87 $312.44 6,533,909
2020-01-24 $333.91 $334.01 $328.84 $330.23 $317.60 4,792,385
2020-01-23 $332.10 $333.41 $330.88 $333.26 $320.51 7,451,594
2020-01-22 $333.75 $334.44 $332.68 $332.85 $320.12 4,179,563
2020-01-21 $332.38 $333.65 $332.31 $332.78 $320.05 5,888,050
2020-01-17 $333.20 $333.65 $332.54 $333.50 $320.74 4,982,426
2020-01-16 $331.17 $332.40 $330.92 $332.40 $319.69 5,493,031
2020-01-15 $328.81 $330.49 $328.71 $329.66 $317.05 4,402,222
2020-01-14 $328.90 $330.07 $328.11 $328.92 $316.34 4,298,606
2020-01-13 $327.87 $329.43 $327.36 $329.43 $316.83 3,588,057
2020-01-10 $328.73 $328.90 $326.62 $327.14 $314.63 3,494,582
2020-01-09 $327.59 $328.17 $326.94 $328.05 $315.50 2,962,779
2020-01-08 $324.38 $327.21 $324.11 $325.85 $313.39 3,912,071
2020-01-07 $324.46 $324.97 $323.65 $324.20 $311.80 3,633,004
2020-01-06 $321.89 $325.14 $321.78 $325.09 $312.66 4,211,923
2020-01-03 $322.53 $325.06 $322.51 $323.81 $311.42 4,290,591
2020-01-02 $324.98 $326.32 $323.95 $326.32 $313.84 4,064,896
2019-12-31 $321.96 $323.56 $321.57 $323.24 $310.88 3,128,939
2019-12-30 $324.41 $324.49 $321.96 $322.51 $310.17 3,508,386
2019-12-27 $325.19 $325.19 $323.71 $324.26 $311.86 5,091,405
2019-12-26 $323.06 $324.33 $323.02 $324.32 $311.92 2,847,392
2019-12-24 $322.87 $322.93 $322.31 $322.65 $310.31 2,716,319
2019-12-23 $322.97 $323.04 $322.45 $322.61 $310.27 4,519,479
2019-12-20 $321.86 $323.35 $321.81 $322.38 $310.05 5,678,374
2019-12-19 $319.60 $320.81 $319.34 $320.74 $308.47 5,207,563
2019-12-18 $319.83 $320.06 $319.36 $319.37 $307.15 4,238,727
2019-12-17 $319.78 $320.07 $319.29 $319.35 $307.14 4,846,156
2019-12-16 $319.00 $319.98 $318.99 $319.32 $307.11 3,947,604
2019-12-13 $318.73 $320.52 $317.84 $319.08 $304.93 3,982,990
2019-12-12 $316.23 $319.81 $315.97 $318.97 $304.82 5,000,830
2019-12-11 $315.84 $316.52 $315.41 $316.17 $302.15 3,767,424
2019-12-10 $315.65 $316.32 $314.61 $315.37 $301.38 3,497,832
2019-12-09 $316.20 $317.00 $315.62 $315.70 $301.70 3,124,816
2019-12-06 $315.93 $317.14 $315.89 $316.64 $302.60 4,750,735
2019-12-05 $314.01 $314.01 $312.35 $313.84 $299.92 3,005,274
2019-12-04 $312.45 $313.87 $312.11 $313.18 $299.29 2,210,521
2019-12-03 $310.39 $311.41 $308.88 $311.25 $297.45 2,574,138
2019-12-02 $316.43 $316.45 $312.95 $313.41 $299.51 3,526,531
2019-11-29 $316.69 $316.92 $315.85 $316.06 $302.04 1,790,666
2019-11-27 $316.47 $317.28 $316.15 $317.25 $303.18 1,998,300
2019-11-26 $315.23 $316.04 $314.84 $315.73 $301.73 3,178,732
2019-11-25 $313.75 $315.14 $313.75 $315.10 $301.13 3,509,976
2019-11-22 $312.86 $312.97 $311.62 $312.74 $298.87 2,164,540
2019-11-21 $312.63 $312.74 $311.18 $312.07 $298.23 2,174,231
2019-11-20 $313.06 $313.59 $310.81 $312.52 $298.66 4,098,465
2019-11-19 $314.47 $314.47 $312.98 $313.68 $299.77 3,873,673
2019-11-18 $313.30 $314.06 $312.80 $313.75 $299.84 2,866,943
2019-11-15 $312.77 $313.61 $312.02 $313.61 $299.70 3,770,119
2019-11-14 $310.53 $311.38 $309.84 $311.30 $297.49 2,316,929
2019-11-13 $309.62 $311.29 $309.40 $310.86 $297.07 2,314,392
2019-11-12 $310.50 $311.75 $309.89 $310.69 $296.91 2,522,112
2019-11-11 $309.20 $310.27 $309.00 $310.16 $296.40 2,232,416
2019-11-08 $309.53 $310.69 $308.78 $310.67 $296.89 2,031,043
2019-11-07 $310.32 $311.18 $309.41 $309.98 $296.23 2,772,030
2019-11-06 $308.76 $309.14 $307.77 $308.88 $295.18 2,711,192
2019-11-05 $309.36 $309.65 $308.43 $308.74 $295.05 4,949,830
2019-11-04 $309.63 $309.76 $308.71 $309.11 $295.40 2,510,796
2019-11-01 $306.65 $307.95 $306.47 $307.95 $294.29 2,413,064
2019-10-31 $305.83 $305.83 $303.45 $304.97 $291.44 4,214,764
2019-10-30 $305.13 $306.22 $303.69 $305.87 $292.30 4,160,580
2019-10-29 $304.73 $305.94 $304.56 $304.91 $291.39 3,443,072
2019-10-28 $304.55 $305.56 $304.55 $305.01 $291.48 4,815,384
2019-10-25 $301.45 $303.90 $301.42 $303.31 $289.86 2,515,669
2019-10-24 $302.57 $302.75 $301.15 $302.11 $288.71 1,940,541
2019-10-23 $300.39 $301.63 $300.19 $301.57 $288.20 1,798,146
2019-10-22 $302.30 $302.56 $300.57 $300.70 $287.36 4,540,807
2019-10-21 $301.09 $301.87 $300.67 $301.75 $288.37 3,784,983
2019-10-18 $300.40 $301.05 $298.65 $299.60 $286.31 2,557,241
2019-10-17 $301.35 $301.92 $300.20 $300.91 $287.56 2,130,988
2019-10-16 $300.03 $300.82 $299.59 $300.07 $286.76 3,140,474
2019-10-15 $298.73 $301.37 $298.65 $300.62 $287.29 3,195,607
2019-10-14 $297.58 $298.28 $297.24 $297.69 $284.49 1,615,289
2019-10-11 $297.95 $300.39 $297.78 $297.89 $284.68 4,198,577
2019-10-10 $292.81 $295.86 $292.62 $294.95 $281.87 3,522,630
2019-10-09 $292.37 $293.91 $291.71 $292.88 $279.89 3,374,094
2019-10-08 $292.66 $293.45 $290.11 $290.13 $277.26 3,987,681
2019-10-07 $295.14 $296.92 $294.42 $294.69 $281.62 2,631,648
2019-10-04 $292.79 $296.26 $292.75 $296.02 $282.89 4,951,258
2019-10-03 $289.40 $292.06 $286.42 $292.04 $279.09 4,787,591
2019-10-02 $293.15 $293.15 $288.24 $289.63 $276.78 6,360,817
2019-10-01 $299.40 $300.12 $294.63 $294.91 $281.83 4,891,995
2019-09-30 $297.61 $299.19 $297.56 $298.52 $285.28 3,805,889
2019-09-27 $299.53 $299.60 $295.34 $297.00 $283.83 3,287,296
2019-09-26 $299.28 $299.50 $297.10 $298.59 $285.35 3,103,089
2019-09-25 $297.57 $299.76 $295.97 $299.19 $285.92 3,627,032
2019-09-24 $301.07 $301.53 $296.47 $297.51 $284.32 6,187,865
2019-09-23 $300.69 $302.11 $300.44 $301.38 $286.59 4,630,964
2019-09-20 $303.56 $303.84 $300.60 $301.22 $286.43 5,893,611
2019-09-19 $303.33 $304.40 $302.49 $302.89 $288.02 5,068,310
2019-09-18 $302.25 $303.00 $300.01 $302.93 $288.06 3,060,735
2019-09-17 $301.68 $302.78 $301.54 $302.71 $287.85 3,920,470
2019-09-16 $301.57 $302.40 $301.20 $301.98 $287.16 2,276,923
2019-09-13 $303.56 $303.95 $302.44 $302.87 $288.00 4,256,908
2019-09-12 $303.02 $304.25 $302.22 $303.08 $288.20 4,596,279
2019-09-11 $300.25 $302.12 $299.54 $302.12 $287.29 2,932,906
2019-09-10 $299.08 $299.95 $297.71 $299.95 $285.23 2,416,740
2019-09-09 $300.93 $300.98 $298.91 $299.97 $285.24 2,972,891
2019-09-06 $299.94 $300.51 $299.20 $299.83 $285.11 3,937,475
2019-09-05 $298.54 $300.60 $298.40 $299.63 $284.92 4,004,989
2019-09-04 $294.86 $295.77 $294.05 $295.76 $281.24 2,741,791
2019-09-03 $292.26 $293.29 $290.95 $292.41 $278.06 4,419,470
2019-08-30 $295.96 $295.96 $293.12 $294.27 $279.82 4,786,562
2019-08-29 $293.43 $294.84 $292.30 $294.28 $279.83 3,548,385
2019-08-28 $287.75 $290.71 $286.89 $290.50 $276.24 3,827,619
2019-08-27 $291.21 $291.61 $287.69 $288.55 $274.39 3,418,040
2019-08-26 $288.91 $289.66 $287.24 $289.66 $275.44 2,682,329
2019-08-23 $292.63 $294.45 $285.10 $286.47 $272.41 6,060,643
2019-08-22 $294.95 $295.63 $292.10 $294.07 $279.63 4,230,280
2019-08-21 $294.15 $294.57 $293.43 $294.18 $279.74 3,006,067
2019-08-20 $293.49 $294.02 $291.61 $291.79 $277.47 2,987,421
2019-08-19 $293.86 $294.77 $293.14 $294.07 $279.63 2,828,671
2019-08-16 $288.14 $291.01 $288.08 $290.58 $276.32 3,910,954
2019-08-15 $286.52 $287.24 $284.02 $286.34 $272.28 5,810,749
2019-08-14 $289.70 $290.41 $285.40 $285.60 $271.58 5,805,455
2019-08-13 $289.37 $295.84 $289.00 $294.28 $279.83 3,632,135
2019-08-12 $291.58 $292.21 $288.69 $289.81 $275.58 3,542,215
2019-08-09 $294.27 $294.95 $291.32 $293.36 $278.96 4,104,704
2019-08-08 $291.26 $295.28 $290.68 $295.28 $280.78 5,600,858
2019-08-07 $286.01 $290.46 $283.66 $289.66 $275.44 5,787,695
2019-08-06 $287.54 $289.69 $285.93 $289.38 $275.17 5,461,850
2019-08-05 $289.77 $289.85 $283.34 $285.57 $271.55 6,926,012
2019-08-02 $295.52 $295.81 $292.59 $294.42 $279.97 7,481,079
2019-08-01 $299.32 $302.60 $295.66 $296.52 $281.96 10,111,561
2019-07-31 $302.76 $302.94 $296.89 $299.23 $284.54 8,580,642
2019-07-30 $301.65 $302.90 $301.22 $302.48 $287.63 4,702,228
2019-07-29 $303.63 $303.68 $302.58 $303.22 $288.34 2,326,293
2019-07-26 $302.50 $303.98 $302.40 $303.77 $288.86 2,711,708
2019-07-25 $302.71 $302.74 $300.83 $301.71 $286.90 3,671,366
2019-07-24 $300.94 $303.17 $300.83 $303.17 $288.29 2,391,180
2019-07-23 $300.91 $301.76 $299.96 $301.72 $286.91 2,209,434
2019-07-22 $299.33 $300.21 $298.77 $299.58 $284.87 2,571,272
2019-07-19 $301.78 $301.82 $298.69 $298.90 $284.23 3,510,336
2019-07-18 $298.89 $300.96 $298.42 $300.65 $285.89 4,371,462
2019-07-17 $301.47 $301.64 $299.48 $299.48 $284.78 2,142,446
2019-07-16 $302.41 $302.60 $301.19 $301.44 $286.64 2,233,868
2019-07-15 $302.86 $302.89 $301.97 $302.46 $287.61 4,400,619
2019-07-12 $301.61 $302.49 $301.26 $302.49 $287.64 4,346,086
2019-07-11 $301.05 $301.32 $299.93 $300.93 $286.16 5,142,102
2019-07-10 $300.12 $301.39 $299.50 $300.40 $285.65 2,498,169
2019-07-09 $297.23 $299.26 $297.19 $299.03 $284.35 1,544,268
2019-07-08 $298.71 $299.05 $297.74 $298.55 $283.89 2,954,473
2019-07-05 $299.18 $300.36 $297.74 $300.10 $285.37 2,198,161
2019-07-03 $298.89 $300.52 $298.75 $300.48 $285.73 1,853,807
2019-07-02 $297.29 $298.23 $296.37 $298.23 $283.59 3,786,142
2019-07-01 $298.37 $298.88 $296.02 $297.32 $282.72 3,934,539
2019-06-28 $294.28 $295.21 $293.71 $294.75 $280.28 5,751,367
2019-06-27 $292.99 $293.73 $292.61 $293.28 $278.88 2,722,438
2019-06-26 $293.42 $293.99 $292.02 $292.08 $277.74 4,210,219
2019-06-25 $295.35 $295.41 $292.30 $292.41 $278.06 2,975,598
2019-06-24 $295.90 $296.27 $295.15 $295.27 $280.78 3,549,268
2019-06-21 $295.79 $297.20 $295.47 $295.57 $281.06 3,628,064
2019-06-20 $296.32 $296.57 $293.88 $296.02 $281.49 4,408,953
2019-06-19 $292.79 $293.89 $291.78 $293.24 $278.85 7,606,221
2019-06-18 $291.63 $293.80 $291.25 $292.45 $278.09 4,622,740
2019-06-17 $289.75 $290.45 $289.41 $289.74 $275.52 2,511,178
2019-06-14 $291.31 $291.93 $290.40 $291.25 $275.26 2,000,184
2019-06-13 $291.40 $291.97 $290.63 $291.62 $275.61 2,304,977
2019-06-12 $290.66 $291.25 $289.83 $290.29 $274.36 2,310,269
2019-06-11 $293.00 $293.42 $290.18 $290.95 $274.98 2,923,455
2019-06-10 $291.36 $292.81 $290.87 $291.00 $275.03 3,862,913
2019-06-07 $287.90 $290.83 $287.70 $289.67 $273.77 3,180,251
2019-06-06 $285.21 $287.50 $284.49 $286.76 $271.02 4,294,539
2019-06-05 $284.25 $284.90 $282.21 $284.86 $269.22 4,674,039
2019-06-04 $278.96 $282.58 $278.47 $282.44 $266.94 3,598,917
2019-06-03 $277.15 $278.39 $274.90 $276.38 $261.21 5,589,736
2019-05-31 $278.06 $278.96 $277.11 $277.30 $262.08 5,428,476
2019-05-30 $280.96 $281.92 $279.68 $280.87 $265.45 3,840,044
2019-05-29 $280.78 $281.20 $278.56 $280.24 $264.86 6,641,224
2019-05-28 $285.02 $286.08 $282.08 $282.08 $266.60 2,455,572
2019-05-24 $285.66 $286.12 $284.01 $284.76 $269.13 1,809,862
2019-05-23 $285.10 $285.11 $282.47 $284.06 $268.47 4,419,359
2019-05-22 $287.35 $288.60 $287.06 $287.65 $271.86 3,147,661
2019-05-21 $287.77 $288.86 $287.49 $288.48 $272.65 3,634,882
2019-05-20 $286.05 $287.37 $285.05 $285.98 $270.28 2,515,977
2019-05-17 $287.09 $290.54 $287.08 $287.90 $272.10 3,833,735
2019-05-16 $287.77 $291.17 $287.71 $289.56 $273.67 3,911,224
2019-05-15 $283.50 $287.70 $283.25 $287.03 $271.28 3,135,635
2019-05-14 $283.91 $287.02 $283.75 $285.32 $269.66 3,202,835
2019-05-13 $284.31 $285.40 $281.84 $282.80 $267.28 5,831,706
2019-05-10 $287.59 $290.90 $284.21 $290.00 $274.08 4,329,369
2019-05-09 $287.20 $289.24 $285.23 $288.72 $272.87 4,281,181
2019-05-08 $289.55 $291.38 $288.82 $289.52 $273.63 5,810,008
2019-05-07 $292.13 $292.79 $287.75 $289.91 $274.00 5,262,951
2019-05-06 $291.22 $295.28 $290.88 $294.90 $278.71 2,792,430
2019-05-03 $294.79 $296.33 $294.57 $296.01 $279.76 3,160,515
2019-05-02 $293.64 $294.68 $291.49 $293.26 $277.16 3,279,870
2019-05-01 $296.73 $296.93 $293.77 $293.80 $277.67 2,952,102
2019-04-30 $295.49 $296.33 $293.91 $295.94 $279.70 4,549,392
2019-04-29 $295.51 $296.46 $295.41 $295.79 $279.55 2,986,573
2019-04-26 $294.11 $295.50 $293.21 $295.47 $279.25 2,160,488
2019-04-25 $294.13 $294.76 $292.68 $294.04 $277.90 1,839,123
2019-04-24 $294.75 $295.14 $294.06 $294.22 $278.07 2,568,684
2019-04-23 $292.65 $295.11 $292.40 $294.84 $278.66 4,574,652
2019-04-22 $291.13 $292.40 $291.04 $292.30 $276.26 2,879,501
2019-04-18 $292.09 $292.28 $290.62 $292.00 $275.97 4,367,515
2019-04-17 $293.38 $293.39 $290.94 $291.37 $275.38 4,342,988
2019-04-16 $292.92 $292.98 $291.46 $292.14 $276.10 3,759,112
2019-04-15 $292.24 $292.31 $291.04 $291.92 $275.90 3,124,788
2019-04-12 $291.97 $292.44 $291.21 $292.16 $276.12 2,516,226
2019-04-11 $290.77 $290.78 $289.53 $290.20 $274.27 2,581,449
2019-04-10 $289.72 $290.34 $289.27 $290.22 $274.29 2,879,179
2019-04-09 $289.73 $290.02 $288.66 $289.27 $273.39 3,990,718
2019-04-08 $290.03 $290.85 $289.31 $290.77 $274.81 2,492,437
2019-04-05 $289.86 $290.56 $289.54 $290.45 $274.51 3,928,527
2019-04-04 $288.74 $289.39 $287.95 $289.13 $273.26 3,422,406
2019-04-03 $289.25 $289.70 $287.68 $288.44 $272.61 3,438,957
2019-04-02 $287.97 $288.16 $287.04 $287.92 $272.12 7,162,276
2019-04-01 $286.64 $288.08 $286.35 $287.85 $272.05 4,170,709
2019-03-29 $284.31 $284.74 $283.03 $284.56 $268.94 4,331,266
2019-03-28 $282.25 $283.10 $280.96 $282.69 $267.17 2,380,749
2019-03-27 $283.02 $283.66 $279.83 $281.58 $266.12 3,437,318
2019-03-26 $282.87 $284.09 $281.45 $282.96 $267.43 4,222,924
2019-03-25 $280.77 $282.08 $279.53 $280.91 $265.49 4,726,544
2019-03-22 $285.12 $285.71 $281.07 $281.16 $265.73 6,540,753
2019-03-21 $282.51 $287.07 $282.49 $286.57 $270.84 3,615,191
2019-03-20 $284.06 $285.38 $282.19 $283.39 $267.84 4,672,069
2019-03-19 $286.51 $287.40 $284.44 $285.54 $268.80 5,845,617
2019-03-18 $284.57 $285.67 $284.33 $285.41 $268.67 3,786,222
2019-03-15 $283.56 $285.21 $283.33 $284.28 $267.61 3,132,437
2019-03-14 $283.14 $283.60 $282.43 $283.01 $266.41 2,396,395
2019-03-13 $282.23 $284.13 $282.04 $283.15 $266.55 2,804,810
2019-03-12 $280.79 $281.80 $280.62 $281.20 $264.71 2,089,572
2019-03-11 $276.96 $280.35 $276.94 $280.21 $263.78 3,843,676
2019-03-08 $274.58 $276.33 $274.10 $276.20 $260.00 5,315,808
2019-03-07 $278.53 $278.66 $275.74 $276.76 $260.53 4,553,771
2019-03-06 $280.87 $280.88 $278.68 $279.01 $262.65 3,411,727
2019-03-05 $281.28 $281.49 $280.14 $280.80 $264.33 2,502,411
2019-03-04 $283.37 $283.57 $278.55 $281.16 $264.67 4,811,792
2019-03-01 $282.20 $282.62 $280.56 $282.31 $265.76 4,203,983
2019-02-28 $280.66 $281.18 $280.06 $280.32 $263.88 4,166,078
2019-02-27 $280.28 $281.31 $279.20 $280.91 $264.44 3,283,771
2019-02-26 $280.81 $282.02 $280.66 $281.05 $264.57 4,881,387
2019-02-25 $282.46 $283.06 $281.15 $281.26 $264.77 4,699,300
2019-02-22 $279.86 $281.08 $279.54 $280.82 $264.35 4,962,953
2019-02-21 $279.45 $279.79 $278.04 $279.21 $262.84 3,118,702
2019-02-20 $279.55 $280.63 $278.99 $280.09 $263.67 5,534,256
2019-02-19 $278.21 $280.30 $278.18 $279.55 $263.16 4,588,556
2019-02-15 $278.01 $279.16 $277.82 $279.16 $262.79 4,844,237
2019-02-14 $275.44 $277.31 $274.54 $276.03 $259.84 7,159,715
2019-02-13 $276.72 $277.62 $276.25 $276.66 $260.44 2,994,362
2019-02-12 $274.06 $276.20 $274.00 $275.82 $259.65 4,285,413
2019-02-11 $272.84 $273.15 $271.70 $272.28 $256.31 2,770,345
2019-02-08 $270.35 $272.15 $269.47 $272.13 $256.17 2,909,309
2019-02-07 $272.58 $273.18 $269.93 $271.83 $255.89 6,678,041
2019-02-06 $274.44 $274.98 $273.57 $274.41 $258.32 3,962,753
2019-02-05 $274.12 $275.08 $273.54 $274.82 $258.70 4,051,261
2019-02-04 $271.77 $273.67 $270.98 $273.65 $257.60 2,960,496
2019-02-01 $271.80 $272.84 $270.83 $271.70 $255.77 3,901,763
2019-01-31 $269.12 $272.03 $268.92 $271.55 $255.63 6,521,786
2019-01-30 $266.67 $270.12 $265.85 $269.23 $253.44 5,117,188
2019-01-29 $265.47 $266.09 $264.08 $264.98 $249.44 4,454,068
2019-01-28 $265.00 $265.41 $263.35 $265.35 $249.79 4,425,122
2019-01-25 $267.19 $268.27 $266.71 $267.50 $251.81 3,333,897
2019-01-24 $264.79 $265.77 $263.67 $265.14 $249.59 3,731,726
2019-01-23 $265.62 $266.34 $262.26 $264.88 $249.35 6,762,413
2019-01-22 $266.37 $266.59 $262.64 $264.50 $248.99 5,992,314
2019-01-18 $266.56 $268.57 $265.70 $268.07 $252.35 6,994,452
2019-01-17 $261.62 $265.46 $261.52 $264.53 $249.02 4,447,232
2019-01-16 $262.36 $263.52 $262.16 $262.60 $247.20 4,387,484
2019-01-15 $259.37 $262.20 $259.37 $261.91 $246.55 3,781,811
2019-01-14 $258.40 $259.81 $257.95 $259.11 $243.92 3,709,898
2019-01-11 $259.24 $260.52 $258.57 $260.37 $245.10 5,111,675
2019-01-10 $257.82 $260.70 $257.08 $260.51 $245.23 4,325,625
2019-01-09 $259.09 $260.48 $257.72 $259.49 $244.27 4,096,967
2019-01-08 $258.38 $258.82 $255.52 $258.29 $243.14 5,348,489
2019-01-07 $254.24 $257.46 $253.21 $255.77 $240.77 5,961,329
2019-01-04 $249.06 $254.59 $248.64 $254.06 $239.16 6,430,121
2019-01-03 $249.79 $250.03 $245.08 $245.43 $231.04 5,831,148
2019-01-02 $247.54 $252.70 $247.42 $251.72 $236.96 5,979,978
2018-12-31 $251.04 $251.63 $248.99 $251.61 $236.86 10,117,850
2018-12-28 $251.03 $252.88 $247.95 $249.33 $234.71 10,856,339
2018-12-27 $244.33 $250.07 $240.67 $250.06 $235.09 12,693,625
2018-12-26 $237.73 $247.89 $235.46 $247.67 $232.85 13,154,113
2018-12-24 $240.80 $242.00 $236.04 $236.09 $221.96 6,418,996
2018-12-21 $248.55 $251.41 $241.72 $242.35 $227.84 14,262,694
2018-12-20 $250.22 $251.94 $244.98 $247.43 $232.62 13,684,373
2018-12-19 $255.59 $259.83 $249.73 $251.74 $236.67 13,166,466
2018-12-18 $257.67 $258.35 $253.71 $255.62 $240.32 10,267,622
2018-12-17 $259.98 $261.11 $253.94 $255.65 $240.35 9,320,620
2018-12-14 $264.90 $265.97 $261.75 $262.40 $245.31 6,080,506
2018-12-13 $268.44 $269.46 $266.07 $267.24 $249.83 5,215,783
2018-12-12 $269.48 $270.94 $267.35 $267.49 $250.07 3,879,381
2018-12-11 $269.61 $269.82 $264.41 $266.05 $248.72 4,526,472
2018-12-10 $265.34 $267.12 $260.51 $266.00 $248.68 8,522,734
2018-12-07 $271.45 $273.27 $264.59 $265.60 $248.30 6,089,359
2018-12-06 $267.92 $271.97 $264.36 $271.82 $254.12 8,536,303
2018-12-04 $280.49 $280.93 $271.94 $272.53 $254.78 6,727,840
2018-12-03 $282.43 $282.58 $279.59 $281.37 $263.04 5,885,427
2018-11-30 $275.86 $278.38 $275.50 $278.00 $259.89 7,603,587
2018-11-29 $275.78 $277.63 $274.49 $276.07 $258.09 4,901,319
2018-11-28 $271.61 $276.63 $270.52 $276.63 $258.61 5,484,695
2018-11-27 $268.45 $270.35 $267.62 $270.32 $252.71 4,565,124
2018-11-26 $267.76 $269.53 $267.31 $269.47 $251.92 3,187,151
2018-11-23 $265.10 $266.76 $265.02 $265.31 $248.03 1,660,892
2018-11-21 $267.80 $269.09 $266.96 $266.96 $249.57 4,247,135
2018-11-20 $267.31 $268.96 $265.09 $266.10 $248.77 6,274,124
2018-11-19 $275.11 $275.37 $270.08 $271.13 $253.47 3,555,680
2018-11-16 $273.83 $276.73 $273.29 $275.74 $257.78 3,803,888
2018-11-15 $270.81 $275.57 $268.96 $274.96 $257.05 6,163,850
2018-11-14 $276.20 $276.65 $270.43 $272.21 $254.48 4,614,907
2018-11-13 $275.11 $277.37 $273.26 $274.11 $256.26 5,396,796
2018-11-12 $279.25 $279.51 $274.01 $274.51 $256.63 3,787,077
2018-11-09 $281.15 $281.34 $278.25 $279.96 $261.73 5,327,382
2018-11-08 $282.30 $283.33 $281.35 $282.52 $264.12 7,660,605
2018-11-07 $279.63 $283.23 $279.18 $283.13 $264.69 7,669,455
2018-11-06 $275.40 $277.34 $275.31 $277.16 $259.11 2,430,853
2018-11-05 $274.58 $276.04 $273.39 $275.57 $257.62 5,606,377
2018-11-02 $276.75 $277.25 $271.61 $273.89 $256.05 3,391,853
2018-11-01 $273.66 $275.76 $272.41 $275.42 $257.48 3,428,666
2018-10-31 $272.79 $275.24 $272.18 $272.76 $255.00 7,040,669
2018-10-30 $265.64 $270.12 $265.08 $269.86 $252.28 9,531,085
2018-10-29 $270.84 $272.25 $261.85 $265.61 $248.31 6,301,811
2018-10-26 $267.87 $270.73 $264.24 $267.10 $249.70 7,153,776
2018-10-25 $269.37 $273.83 $268.20 $272.02 $254.30 4,590,456
2018-10-24 $275.39 $275.79 $266.64 $267.14 $249.74 5,209,154
2018-10-23 $272.96 $276.89 $270.61 $275.57 $257.62 5,541,442
2018-10-22 $279.06 $279.41 $276.44 $277.22 $259.16 3,852,812
2018-10-19 $279.26 $281.37 $277.59 $278.27 $260.15 3,043,342
2018-10-18 $281.47 $282.13 $277.02 $278.51 $260.37 4,418,461
2018-10-17 $282.55 $283.23 $279.63 $282.56 $264.16 5,944,881
2018-10-16 $278.65 $282.96 $278.13 $282.62 $264.21 5,113,423
2018-10-15 $277.59 $279.09 $276.37 $276.53 $258.52 3,517,730
2018-10-12 $278.83 $279.14 $274.39 $278.03 $259.92 7,286,819
2018-10-11 $279.23 $280.97 $272.40 $274.33 $256.46 10,570,083
2018-10-10 $288.94 $288.99 $279.94 $280.25 $262.00 8,209,500
2018-10-09 $289.55 $291.01 $288.93 $289.59 $270.73 5,886,812
2018-10-08 $289.17 $290.36 $287.60 $289.94 $271.06 5,377,355
2018-10-05 $291.87 $292.44 $288.36 $289.93 $271.05 4,367,926
2018-10-04 $293.39 $293.42 $289.82 $291.74 $272.74 3,837,253
2018-10-03 $294.92 $295.40 $293.51 $293.95 $274.81 3,473,880
2018-10-02 $293.73 $294.53 $293.32 $293.75 $274.62 2,927,462
2018-10-01 $294.30 $295.10 $293.16 $293.87 $274.73 3,455,458
2018-09-28 $292.15 $293.44 $292.10 $292.73 $273.66 5,172,114
2018-09-27 $292.57 $294.07 $291.93 $292.82 $273.75 2,628,263
2018-09-26 $293.04 $294.41 $291.58 $292.02 $273.00 4,082,398
2018-09-25 $294.97 $295.07 $293.92 $294.16 $273.80 3,341,870
2018-09-24 $294.79 $294.94 $293.80 $294.47 $274.09 3,412,796
2018-09-21 $296.57 $296.69 $295.26 $295.36 $274.92 3,918,931
2018-09-20 $294.74 $296.07 $294.63 $295.76 $275.29 3,987,758
2018-09-19 $293.03 $293.80 $292.95 $293.28 $272.98 2,354,185
2018-09-18 $291.66 $293.69 $291.66 $293.07 $272.79 2,520,105
2018-09-17 $292.91 $292.94 $291.12 $291.44 $271.27 2,466,908
2018-09-14 $293.16 $293.36 $292.10 $292.91 $272.64 2,616,866
2018-09-13 $292.39 $293.12 $292.09 $292.92 $272.65 1,818,048
2018-09-12 $291.13 $291.86 $290.30 $291.24 $271.09 2,634,441
2018-09-11 $289.40 $291.62 $289.03 $291.22 $271.07 3,015,630
2018-09-10 $290.82 $291.11 $289.94 $290.25 $270.16 2,767,504
2018-09-07 $289.00 $290.77 $288.77 $289.60 $269.56 5,450,954
2018-09-06 $291.19 $291.57 $289.05 $290.31 $270.22 3,839,069
2018-09-05 $291.50 $291.70 $289.95 $291.16 $271.01 7,530,358
2018-09-04 $291.94 $292.29 $290.76 $291.95 $271.75 3,480,540
2018-08-31 $291.93 $292.90 $291.37 $292.44 $272.20 4,983,154
2018-08-30 $293.00 $293.46 $291.70 $292.29 $272.06 4,669,411
2018-08-29 $292.25 $293.83 $291.96 $293.54 $273.23 2,806,114
2018-08-28 $292.39 $292.49 $291.47 $291.89 $271.69 3,556,431
2018-08-27 $290.90 $291.97 $290.73 $291.81 $271.62 3,759,731
2018-08-24 $288.48 $289.72 $288.42 $289.52 $269.48 2,451,902
2018-08-23 $287.97 $288.97 $287.47 $287.73 $267.82 3,325,680
2018-08-22 $287.91 $288.79 $287.60 $288.22 $268.27 2,124,552
2018-08-21 $288.31 $289.36 $288.13 $288.23 $268.28 2,667,495
2018-08-20 $287.60 $288.01 $287.07 $287.74 $267.83 1,853,387
2018-08-17 $285.87 $287.59 $285.40 $287.04 $267.18 2,975,882
2018-08-16 $285.37 $287.07 $285.37 $286.10 $266.30 3,367,951
2018-08-15 $284.37 $284.47 $282.15 $283.65 $264.02 3,849,143
2018-08-14 $284.93 $286.16 $284.50 $285.93 $266.14 3,217,646
2018-08-13 $285.47 $286.17 $283.77 $284.11 $264.45 3,350,506
2018-08-10 $285.43 $286.04 $284.36 $285.07 $265.34 3,290,460
2018-08-09 $287.51 $287.99 $286.94 $287.11 $267.24 2,385,494
2018-08-08 $287.41 $287.94 $286.97 $287.37 $267.48 3,483,848
2018-08-07 $287.43 $288.02 $287.25 $287.47 $267.58 5,084,693
2018-08-06 $285.55 $286.99 $285.20 $286.65 $266.81 2,988,646
2018-08-03 $284.53 $285.65 $284.32 $285.55 $265.79 2,257,880
2018-08-02 $281.35 $284.56 $281.12 $284.23 $264.56 2,327,589
2018-08-01 $283.46 $284.10 $282.11 $282.88 $263.30 2,679,918
2018-07-31 $282.83 $283.99 $282.35 $283.28 $263.68 3,588,979
2018-07-30 $283.47 $283.65 $281.31 $281.77 $262.27 4,929,771
2018-07-27 $285.70 $285.80 $282.36 $283.36 $263.75 2,798,143
2018-07-26 $285.18 $286.11 $285.08 $285.19 $265.45 4,088,761
2018-07-25 $283.35 $286.38 $283.27 $286.18 $266.38 3,310,845
2018-07-24 $283.72 $284.53 $282.61 $283.55 $263.93 2,253,020
2018-07-23 $281.40 $282.40 $280.98 $282.14 $262.62 1,880,195
2018-07-20 $281.71 $282.43 $281.45 $281.62 $262.13 4,868,554
2018-07-19 $282.27 $282.69 $281.42 $281.92 $262.41 3,220,915
2018-07-18 $282.55 $283.15 $282.01 $283.09 $263.50 3,603,936
2018-07-17 $280.40 $282.87 $280.36 $282.47 $262.92 2,322,582
2018-07-16 $281.60 $281.74 $280.80 $281.33 $261.86 2,224,098
2018-07-13 $281.12 $281.89 $280.60 $281.43 $261.95 3,122,705
2018-07-12 $280.18 $281.36 $279.54 $281.14 $261.68 3,444,871
2018-07-11 $279.07 $279.97 $278.45 $278.74 $259.45 3,781,287
2018-07-10 $280.20 $280.95 $280.01 $280.83 $261.40 3,426,772
2018-07-09 $278.45 $279.86 $278.42 $279.81 $260.45 4,775,363
2018-07-06 $275.03 $277.74 $274.62 $277.21 $258.03 2,942,161
2018-07-05 $274.05 $275.07 $272.83 $275.07 $256.03 2,605,662
2018-07-03 $274.75 $274.86 $272.29 $272.73 $253.86 1,367,814
2018-07-02 $271.36 $273.94 $271.10 $273.82 $254.87 4,579,718
2018-06-29 $273.99 $275.54 $273.05 $273.05 $254.15 7,694,371
2018-06-28 $271.08 $273.61 $270.32 $272.82 $253.94 5,285,802
2018-06-27 $274.08 $275.71 $271.03 $271.12 $252.36 6,334,021
2018-06-26 $273.50 $274.40 $272.64 $273.47 $254.55 2,690,814
2018-06-25 $276.60 $276.76 $272.23 $274.10 $253.94 5,407,421
2018-06-22 $278.89 $278.96 $277.66 $277.89 $257.45 2,298,098
2018-06-21 $279.15 $279.15 $276.84 $277.32 $256.93 2,569,212
2018-06-20 $279.48 $279.91 $278.78 $279.25 $258.71 2,562,890
2018-06-19 $277.19 $278.93 $276.69 $278.67 $258.18 4,216,489
2018-06-18 $278.68 $279.91 $278.14 $279.70 $259.13 3,112,601
2018-06-15 $279.84 $280.70 $278.55 $280.31 $259.70 5,039,020
2018-06-14 $280.91 $281.28 $280.03 $280.71 $260.07 3,629,077
2018-06-13 $281.13 $281.44 $279.76 $279.92 $259.33 3,091,236
2018-06-12 $281.03 $281.29 $280.15 $280.89 $260.23 3,515,458
2018-06-11 $280.34 $281.33 $280.25 $280.51 $259.88 2,486,072
2018-06-08 $278.78 $280.18 $278.60 $280.04 $259.45 4,139,048
2018-06-07 $279.90 $280.24 $278.27 $279.26 $258.72 3,081,173
2018-06-06 $277.73 $279.47 $277.01 $279.44 $258.89 4,836,829
2018-06-05 $276.93 $277.45 $276.10 $277.06 $256.68 1,810,335
2018-06-04 $276.40 $277.10 $276.19 $276.81 $256.45 3,088,525
2018-06-01 $274.32 $275.85 $274.27 $275.53 $255.27 3,247,374
2018-05-31 $274.09 $274.35 $272.14 $272.73 $252.67 4,633,578
2018-05-30 $272.45 $274.99 $272.30 $274.55 $254.36 3,904,693
2018-05-29 $272.16 $273.03 $269.62 $270.93 $251.01 4,176,555
2018-05-25 $274.05 $274.76 $273.46 $273.98 $253.83 3,327,166
2018-05-24 $274.83 $275.12 $272.67 $274.75 $254.54 3,192,565
2018-05-23 $273.05 $275.30 $272.92 $275.25 $255.01 2,278,158
2018-05-22 $275.86 $276.17 $274.13 $274.47 $254.29 1,919,245
2018-05-21 $274.86 $275.87 $274.46 $275.21 $254.97 1,796,329
2018-05-18 $273.49 $273.92 $272.81 $273.21 $253.12 2,262,880
2018-05-17 $273.82 $275.12 $272.98 $273.88 $253.74 2,289,886
2018-05-16 $272.98 $274.62 $272.98 $274.10 $253.94 2,068,540
2018-05-15 $273.45 $273.50 $271.91 $272.81 $252.75 3,820,400
2018-05-14 $275.22 $275.94 $274.28 $274.82 $254.61 1,876,439
2018-05-11 $274.04 $275.04 $273.48 $274.47 $254.29 2,639,041
2018-05-10 $272.24 $274.27 $272.07 $273.90 $253.76 3,494,486
2018-05-09 $269.51 $271.72 $268.95 $271.44 $251.48 3,335,428
2018-05-08 $268.33 $269.13 $266.97 $268.68 $248.92 3,261,029
2018-05-07 $268.75 $269.84 $267.95 $268.79 $249.02 2,185,385
2018-05-04 $263.31 $268.60 $262.94 $267.82 $248.12 2,378,491
2018-05-03 $264.00 $265.15 $260.81 $264.40 $244.96 3,409,224
2018-05-02 $266.58 $267.48 $264.53 $264.97 $245.48 3,090,294
2018-05-01 $265.78 $266.92 $263.90 $266.83 $247.21 2,973,519
2018-04-30 $269.07 $269.70 $266.20 $266.31 $246.73 3,839,444
2018-04-27 $268.79 $269.18 $267.30 $268.39 $248.65 3,579,852
2018-04-26 $266.60 $269.06 $266.10 $268.15 $248.43 2,564,259
2018-04-25 $264.70 $265.92 $262.67 $265.42 $245.90 3,592,304
2018-04-24 $269.55 $269.80 $263.05 $264.89 $245.41 4,818,184
2018-04-23 $269.16 $269.72 $267.19 $268.44 $248.70 3,000,078
2018-04-20 $270.65 $270.89 $267.45 $268.44 $248.70 2,883,845
2018-04-19 $271.48 $271.71 $269.55 $270.72 $250.81 2,675,392
2018-04-18 $272.54 $273.14 $271.76 $272.19 $252.17 2,766,926
2018-04-17 $271.18 $272.73 $270.58 $272.07 $252.06 2,794,882
2018-04-16 $268.80 $270.03 $267.90 $269.19 $249.39 3,311,574
2018-04-13 $269.30 $269.36 $265.80 $266.97 $247.34 4,026,447
2018-04-12 $267.09 $268.82 $266.87 $267.79 $248.10 2,994,000
2018-04-11 $265.27 $267.43 $265.18 $265.52 $245.99 2,997,639
2018-04-10 $266.11 $267.86 $264.79 $266.97 $247.34 4,190,363
2018-04-09 $263.23 $266.64 $262.31 $262.70 $243.38 3,360,437
2018-04-06 $265.20 $266.94 $259.76 $261.57 $242.33 5,700,188
2018-04-05 $267.35 $268.42 $266.14 $267.48 $247.81 3,065,960
2018-04-04 $258.52 $266.17 $258.35 $265.63 $246.10 3,770,072
2018-04-03 $260.63 $263.04 $258.60 $262.58 $243.27 6,600,434
2018-04-02 $264.37 $264.93 $256.43 $259.21 $240.15 6,102,599
2018-03-29 $262.86 $267.05 $262.07 $265.37 $245.85 5,556,142
2018-03-28 $262.52 $264.44 $260.36 $261.62 $242.38 5,095,339
2018-03-27 $267.98 $268.59 $260.61 $262.32 $243.03 5,710,964
2018-03-26 $264.07 $267.24 $261.19 $267.00 $247.36 6,544,736
2018-03-23 $266.00 $266.35 $259.61 $259.83 $240.72 5,833,642
2018-03-22 $269.67 $270.73 $265.21 $265.47 $245.95 4,727,515
2018-03-21 $273.98 $276.40 $273.30 $273.56 $252.27 4,234,425
2018-03-20 $274.01 $274.76 $273.30 $274.06 $252.74 5,915,208
2018-03-19 $276.49 $276.50 $271.72 $273.58 $252.29 4,573,259
2018-03-16 $277.66 $278.53 $277.30 $277.30 $255.72 9,106,624
2018-03-15 $277.96 $278.66 $276.47 $277.05 $255.49 3,443,500
2018-03-14 $279.90 $280.10 $276.74 $277.34 $255.76 4,153,255
2018-03-13 $281.93 $282.50 $278.11 $278.77 $257.08 5,284,330
2018-03-12 $281.32 $282.00 $280.16 $280.59 $258.76 3,277,568
2018-03-09 $277.77 $280.92 $277.39 $280.82 $258.97 5,534,481
2018-03-08 $275.57 $276.26 $274.45 $276.13 $254.64 3,448,816
2018-03-07 $272.43 $275.19 $272.23 $274.85 $253.46 4,154,157
2018-03-06 $275.29 $275.42 $273.19 $274.95 $253.56 4,385,165
2018-03-05 $269.71 $274.91 $269.59 $274.20 $252.86 4,124,404
2018-03-02 $267.69 $271.71 $266.77 $271.20 $250.10 5,459,304
2018-03-01 $273.46 $275.17 $267.95 $269.70 $248.71 7,706,001
2018-02-28 $277.74 $278.23 $273.33 $273.34 $252.07 4,951,840
2018-02-27 $280.20 $281.03 $276.41 $276.48 $254.97 6,107,316
2018-02-26 $277.96 $280.06 $277.33 $279.96 $258.18 3,803,489
2018-02-23 $273.85 $276.74 $273.29 $276.72 $255.19 6,619,819
2018-02-22 $273.13 $275.07 $271.63 $272.37 $251.18 5,544,519
2018-02-21 $273.90 $276.73 $271.98 $272.00 $250.84 8,166,968
2018-02-20 $274.04 $275.69 $272.52 $273.41 $252.14 5,578,464
2018-02-16 $274.36 $277.36 $274.23 $275.09 $253.69 4,740,403
2018-02-15 $273.52 $275.03 $270.78 $275.02 $253.62 5,461,659
2018-02-14 $266.36 $271.98 $266.22 $271.65 $250.51 6,380,435
2018-02-13 $265.90 $268.56 $265.24 $267.96 $247.11 4,210,500
2018-02-12 $265.67 $268.93 $263.82 $267.18 $246.39 6,801,396
2018-02-09 $262.77 $265.54 $254.77 $263.67 $243.15 15,080,671
2018-02-08 $269.94 $270.12 $259.46 $259.62 $239.42 9,555,891
2018-02-07 $270.46 $274.36 $269.59 $269.59 $248.61 9,318,993
2018-02-06 $261.88 $271.64 $260.57 $271.26 $250.15 16,088,379
2018-02-05 $275.45 $277.86 $265.17 $266.05 $245.35 14,707,533
2018-02-02 $282.10 $282.29 $277.44 $277.53 $255.94 6,854,076
2018-02-01 $283.16 $285.16 $282.77 $283.79 $261.71 4,554,888
2018-01-31 $284.80 $285.40 $282.76 $284.15 $262.04 6,992,199
2018-01-30 $284.64 $285.38 $283.30 $283.65 $261.58 7,424,424
2018-01-29 $288.11 $288.55 $286.62 $286.75 $264.44 4,896,245
2018-01-26 $286.35 $288.69 $286.06 $288.66 $266.20 3,379,643
2018-01-25 $286.22 $286.35 $284.50 $285.35 $263.15 4,014,554
2018-01-24 $286.13 $286.80 $283.93 $285.24 $263.05 5,149,686
2018-01-23 $284.82 $285.70 $284.48 $285.39 $263.18 3,531,156
2018-01-22 $282.21 $284.76 $282.19 $284.73 $262.58 4,499,727
2018-01-19 $281.89 $282.49 $281.21 $282.49 $260.51 4,276,218
2018-01-18 $281.57 $282.01 $280.64 $281.26 $259.38 3,463,975
2018-01-17 $280.05 $282.11 $279.24 $281.68 $259.76 4,703,485
2018-01-16 $281.40 $282.15 $278.20 $278.90 $257.20 6,537,751
2018-01-12 $278.48 $280.15 $278.34 $279.91 $258.13 4,499,699
2018-01-11 $276.78 $278.13 $276.59 $278.09 $256.45 3,142,170
2018-01-10 $275.72 $276.44 $274.94 $276.13 $254.64 3,939,826
2018-01-09 $276.44 $277.25 $276.12 $276.57 $255.05 3,150,182
2018-01-08 $275.37 $276.11 $274.99 $275.94 $254.47 2,881,870
2018-01-05 $274.55 $275.56 $273.98 $275.33 $253.91 4,150,543
2018-01-04 $273.23 $274.17 $273.11 $273.60 $252.31 3,394,732
2018-01-03 $271.05 $272.63 $270.95 $272.42 $251.22 3,768,431
2018-01-02 $269.84 $270.85 $269.37 $270.85 $249.78 8,545,617
2017-12-29 $270.50 $270.50 $268.59 $268.85 $247.93 3,368,508
2017-12-28 $269.80 $269.88 $269.41 $269.79 $248.80 2,614,274
2017-12-27 $269.30 $269.68 $268.97 $269.29 $248.34 3,319,404
2017-12-26 $269.04 $269.38 $268.85 $269.12 $248.18 2,800,251
2017-12-22 $269.55 $269.60 $268.86 $269.46 $248.49 4,577,284
2017-12-21 $269.68 $270.34 $269.27 $269.53 $248.56 3,886,211
2017-12-20 $270.21 $270.30 $268.67 $268.99 $248.06 3,016,143
2017-12-19 $270.48 $270.48 $269.06 $269.13 $248.19 5,188,445
2017-12-18 $271.31 $271.84 $271.23 $271.47 $249.17 5,644,275
2017-12-15 $268.70 $270.25 $268.61 $269.79 $247.63 7,657,234
2017-12-14 $268.93 $269.07 $267.44 $267.53 $245.55 5,997,723
2017-12-13 $268.90 $269.41 $268.51 $268.57 $246.51 3,387,231
2017-12-12 $269.05 $269.17 $268.19 $268.63 $246.56 3,373,376
2017-12-11 $268.22 $268.23 $267.33 $268.22 $246.19 3,461,096
2017-12-08 $267.26 $267.37 $266.56 $267.30 $245.34 2,625,294
2017-12-07 $264.90 $266.24 $264.77 $265.85 $244.01 4,921,661
2017-12-06 $264.61 $265.55 $264.53 $265.05 $243.28 2,296,894
2017-12-05 $266.23 $266.97 $264.84 $264.99 $243.22 2,910,662
2017-12-04 $268.13 $268.65 $265.95 $265.98 $244.13 5,239,960
2017-12-01 $266.61 $267.14 $262.57 $266.26 $244.39 6,305,597
2017-11-30 $265.58 $267.87 $265.50 $266.89 $244.97 4,903,302
2017-11-29 $264.84 $265.44 $264.00 $264.48 $242.75 3,270,415
2017-11-28 $262.59 $264.70 $262.45 $264.65 $242.91 2,216,997
2017-11-27 $262.18 $262.54 $261.79 $262.01 $240.49 3,675,976
2017-11-24 $262.06 $262.27 $261.95 $262.09 $240.56 1,197,025
2017-11-22 $261.76 $261.91 $261.34 $261.54 $240.05 3,530,971
2017-11-21 $260.95 $261.97 $260.87 $261.73 $240.23 2,926,567
2017-11-20 $259.91 $260.28 $259.61 $260.04 $238.68 2,784,300
2017-11-17 $259.88 $260.19 $259.54 $259.63 $238.30 3,205,166
2017-11-16 $259.30 $260.82 $259.26 $260.34 $238.95 3,554,539
2017-11-15 $258.39 $258.98 $257.38 $258.18 $236.97 2,710,374
2017-11-14 $259.14 $259.62 $258.28 $259.58 $238.26 3,737,091
2017-11-13 $259.06 $260.36 $259.02 $260.10 $238.73 2,444,817
2017-11-10 $259.48 $259.97 $259.13 $259.81 $238.47 2,804,439
2017-11-09 $259.49 $260.16 $258.11 $259.99 $238.63 2,985,120
2017-11-08 $260.25 $261.00 $259.94 $260.94 $239.50 3,734,760
2017-11-07 $260.80 $261.12 $259.87 $260.49 $239.09 5,422,805
2017-11-06 $260.04 $260.77 $259.99 $260.62 $239.21 2,436,933
2017-11-03 $259.54 $260.25 $259.06 $260.18 $238.81 2,690,269
2017-11-02 $259.17 $259.49 $257.94 $259.37 $238.06 3,351,507
2017-11-01 $259.79 $260.19 $258.82 $259.23 $237.93 2,512,251
2017-10-31 $258.94 $259.19 $258.56 $258.81 $237.55 3,346,649
2017-10-30 $258.82 $259.35 $258.17 $258.52 $237.28 4,336,900
2017-10-27 $258.24 $259.64 $257.90 $259.41 $238.10 2,555,378
2017-10-26 $257.75 $258.03 $257.29 $257.35 $236.21 4,211,057
2017-10-25 $257.90 $258.04 $255.72 $257.04 $235.92 5,029,604
2017-10-24 $258.31 $258.56 $257.89 $258.25 $237.03 3,476,731
2017-10-23 $259.21 $259.22 $257.75 $257.86 $236.68 3,628,275
2017-10-20 $258.48 $258.88 $258.16 $258.85 $237.59 1,985,249
2017-10-19 $256.57 $257.55 $256.08 $257.53 $236.37 2,578,584
2017-10-18 $257.64 $257.69 $257.24 $257.43 $236.28 1,734,704
2017-10-17 $256.97 $257.25 $256.72 $257.21 $236.08 2,219,001
2017-10-16 $256.92 $257.24 $256.54 $257.05 $235.93 2,833,213
2017-10-13 $256.90 $257.01 $256.49 $256.63 $235.55 2,552,822
2017-10-12 $256.35 $256.78 $256.10 $256.34 $235.28 3,014,234
2017-10-11 $256.21 $256.74 $256.05 $256.71 $235.62 3,584,263
2017-10-10 $256.35 $256.77 $255.72 $256.34 $235.28 3,852,681
2017-10-09 $256.34 $256.42 $255.37 $255.68 $234.68 1,393,782
2017-10-06 $255.88 $256.19 $255.60 $256.11 $235.07 8,052,964
2017-10-05 $255.27 $256.42 $255.12 $256.38 $235.32 4,058,950
2017-10-04 $254.40 $255.15 $254.29 $254.90 $233.96 2,833,757
2017-10-03 $254.13 $254.59 $253.93 $254.57 $233.66 2,205,168
2017-10-02 $253.19 $253.99 $253.11 $253.97 $233.11 4,039,304
2017-09-29 $252.02 $253.02 $251.82 $252.93 $232.15 5,551,479
2017-09-28 $251.38 $252.13 $251.32 $252.00 $231.30 2,690,471
2017-09-27 $251.60 $252.17 $250.55 $251.73 $231.05 3,769,475
2017-09-26 $251.10 $251.37 $250.49 $250.75 $230.15 3,613,995
2017-09-25 $252.10 $252.52 $251.04 $251.89 $230.02 5,197,676
2017-09-22 $252.01 $252.60 $251.99 $252.37 $230.46 2,451,410
2017-09-21 $252.87 $252.95 $252.16 $252.36 $230.45 2,927,147
2017-09-20 $253.05 $253.16 $251.90 $253.10 $231.12 5,502,208
2017-09-19 $252.96 $253.05 $252.59 $252.95 $230.99 3,621,241
2017-09-18 $252.58 $253.09 $252.24 $252.71 $230.77 1,674,513
2017-09-15 $251.70 $252.24 $251.54 $252.14 $230.25 2,542,749
2017-09-14 $251.51 $252.03 $251.33 $251.82 $229.96 2,999,153
2017-09-13 $251.42 $251.94 $251.32 $251.91 $230.04 2,138,358
2017-09-12 $251.35 $251.81 $251.15 $251.80 $229.94 2,668,471
2017-09-11 $249.75 $251.01 $249.73 $250.90 $229.12 3,152,118
2017-09-08 $248.19 $248.79 $247.99 $248.19 $226.64 3,297,336
2017-09-07 $248.96 $248.96 $248.09 $248.61 $227.02 3,547,068
2017-09-06 $248.55 $248.98 $247.91 $248.61 $227.02 3,783,146
2017-09-05 $248.91 $249.19 $246.62 $247.78 $226.27 5,105,147
2017-09-01 $249.63 $250.03 $249.38 $249.57 $227.90 5,905,228
2017-08-31 $248.39 $249.46 $248.30 $249.14 $227.51 4,855,319
2017-08-30 $246.50 $247.99 $246.29 $247.73 $226.22 1,941,780
2017-08-29 $244.76 $246.81 $244.57 $246.54 $225.13 3,595,622
2017-08-28 $246.81 $246.85 $245.75 $246.23 $224.85 1,904,245
2017-08-25 $246.56 $247.27 $246.05 $246.18 $224.81 3,189,347
2017-08-24 $246.66 $246.83 $245.39 $245.69 $224.36 2,316,783
2017-08-23 $245.97 $246.69 $245.81 $246.15 $224.78 2,485,212
2017-08-22 $245.21 $247.28 $245.19 $247.00 $225.55 2,191,367
2017-08-21 $244.25 $244.82 $243.45 $244.59 $223.35 3,513,834
2017-08-18 $244.54 $245.80 $243.83 $244.25 $223.04 5,010,254
2017-08-17 $247.91 $248.27 $244.76 $244.80 $223.55 4,995,102
2017-08-16 $248.77 $249.24 $248.13 $248.60 $227.02 3,204,965
2017-08-15 $248.67 $248.67 $247.83 $248.15 $226.60 2,076,115
2017-08-14 $247.25 $248.45 $247.24 $248.17 $226.62 2,551,757
2017-08-11 $245.65 $246.44 $245.39 $245.72 $224.39 3,288,416
2017-08-10 $247.95 $248.10 $245.35 $245.47 $224.16 4,152,275
2017-08-09 $248.12 $248.99 $247.73 $248.92 $227.31 2,354,298
2017-08-08 $249.19 $250.60 $248.51 $248.97 $227.35 1,873,455
2017-08-07 $249.17 $249.55 $249.04 $249.52 $227.86 1,464,720
2017-08-04 $249.20 $249.47 $248.65 $249.06 $227.44 2,099,850
2017-08-03 $248.98 $249.01 $248.32 $248.68 $227.09 1,905,099
2017-08-02 $249.16 $249.28 $248.05 $249.12 $227.49 2,860,996
2017-08-01 $249.15 $249.18 $248.48 $248.99 $227.37 2,712,734
2017-07-31 $249.04 $249.15 $248.20 $248.46 $226.89 3,440,122
2017-07-28 $248.32 $248.73 $247.80 $248.56 $226.98 2,469,693
2017-07-27 $249.66 $249.69 $247.34 $248.91 $227.30 3,435,848
2017-07-26 $249.44 $249.48 $248.80 $249.14 $227.51 3,766,940
2017-07-25 $249.36 $249.48 $248.84 $249.07 $227.44 4,710,013
2017-07-24 $248.45 $248.65 $247.95 $248.49 $226.91 3,197,609
2017-07-21 $248.11 $248.57 $247.84 $248.55 $226.97 2,592,592
2017-07-20 $248.96 $249.10 $248.15 $248.74 $227.14 3,550,997
2017-07-19 $247.71 $248.67 $247.68 $248.62 $227.03 1,786,975
2017-07-18 $246.72 $247.38 $246.32 $247.36 $225.88 2,576,567
2017-07-17 $247.13 $247.58 $246.98 $247.15 $225.69 2,890,440
2017-07-14 $246.09 $247.63 $245.97 $247.10 $225.65 2,222,798
2017-07-13 $245.69 $246.20 $245.42 $246.03 $224.67 2,612,035
2017-07-12 $244.97 $245.84 $244.96 $245.65 $224.32 3,137,404
2017-07-11 $243.80 $244.17 $242.48 $243.82 $222.65 2,684,696
2017-07-10 $243.57 $244.42 $243.40 $243.94 $222.76 3,397,113
2017-07-07 $242.82 $243.91 $242.64 $243.71 $222.55 2,466,163
2017-07-06 $243.53 $243.65 $241.96 $242.19 $221.16 3,827,222
2017-07-05 $244.25 $244.63 $243.33 $244.39 $223.17 5,422,419
2017-07-03 $244.50 $245.01 $243.85 $243.87 $222.70 2,299,911
2017-06-30 $243.93 $244.33 $243.20 $243.41 $222.28 5,779,803
2017-06-29 $245.31 $245.36 $241.58 $243.03 $221.93 4,611,757
2017-06-28 $244.16 $245.34 $243.86 $245.10 $223.82 2,858,839
2017-06-27 $244.62 $245.01 $242.94 $243.04 $221.94 3,772,343
2017-06-26 $246.66 $247.14 $245.79 $246.00 $223.61 2,729,640
2017-06-23 $245.69 $246.27 $245.27 $245.85 $223.48 2,265,164
2017-06-22 $245.71 $246.29 $245.39 $245.60 $223.25 2,369,698
2017-06-21 $246.17 $246.34 $245.16 $245.68 $223.32 3,036,411
2017-06-20 $246.99 $247.00 $245.75 $245.78 $223.41 2,785,554
2017-06-19 $246.35 $247.49 $246.22 $247.39 $224.88 5,248,599
2017-06-16 $245.53 $245.54 $244.37 $245.18 $222.87 6,980,206
2017-06-15 $244.24 $245.47 $243.92 $245.38 $223.05 3,807,758
2017-06-14 $246.43 $246.49 $244.85 $245.84 $223.47 5,982,945
2017-06-13 $245.58 $246.19 $245.14 $246.11 $223.71 3,569,380
2017-06-12 $244.67 $244.98 $243.93 $244.91 $222.62 3,989,418
2017-06-09 $245.67 $246.57 $243.48 $244.94 $222.65 5,729,501
2017-06-08 $245.33 $245.89 $244.75 $245.32 $223.00 2,282,019
2017-06-07 $245.18 $245.48 $244.39 $245.25 $222.93 1,759,681
2017-06-06 $244.81 $245.51 $244.67 $244.85 $222.57 3,054,781
2017-06-05 $245.52 $245.84 $245.33 $245.51 $223.17 1,747,343
2017-06-02 $244.98 $245.91 $244.64 $245.67 $223.31 3,170,818
2017-06-01 $243.47 $244.89 $243.18 $244.89 $222.60 3,384,704
2017-05-31 $243.38 $243.43 $242.18 $242.90 $220.80 3,346,399
2017-05-30 $242.87 $243.32 $242.70 $243.08 $220.96 2,363,807
2017-05-26 $243.08 $243.42 $242.97 $243.23 $221.10 2,106,709
2017-05-25 $242.73 $243.61 $242.50 $243.27 $221.13 2,687,697
2017-05-24 $241.84 $242.25 $241.46 $242.12 $220.09 2,053,650
2017-05-23 $241.50 $241.75 $241.03 $241.52 $219.54 2,347,500
2017-05-22 $240.39 $241.22 $240.33 $241.00 $219.07 2,458,669
2017-05-19 $238.81 $240.59 $238.77 $239.86 $218.03 3,052,291
2017-05-18 $237.19 $239.23 $236.91 $238.19 $216.51 4,584,153
2017-05-17 $239.62 $240.13 $237.24 $237.34 $215.74 7,002,557
2017-05-16 $242.17 $242.20 $241.15 $241.59 $219.60 3,787,413
2017-05-15 $241.00 $241.96 $240.97 $241.79 $219.79 2,124,015
2017-05-12 $240.61 $240.70 $240.19 $240.57 $218.68 2,076,090
2017-05-11 $240.88 $241.08 $239.64 $240.94 $219.01 2,633,136
2017-05-10 $240.86 $241.40 $240.66 $241.38 $219.41 1,884,932
2017-05-09 $241.50 $241.70 $240.55 $240.99 $219.06 2,841,537
2017-05-08 $241.31 $241.45 $240.69 $241.17 $219.22 2,412,205
2017-05-05 $240.68 $241.26 $240.20 $241.26 $219.30 2,574,671
2017-05-04 $240.37 $240.44 $239.28 $240.23 $218.37 3,997,834
2017-05-03 $239.81 $240.26 $239.22 $240.07 $218.22 4,746,114
2017-05-02 $240.39 $240.49 $239.82 $240.31 $218.44 2,639,442
2017-05-01 $240.19 $240.68 $239.70 $240.22 $218.36 6,852,117
2017-04-28 $240.45 $240.45 $239.45 $239.56 $217.76 2,589,991
2017-04-27 $240.29 $240.46 $239.48 $240.09 $218.24 3,394,034
2017-04-26 $240.05 $241.05 $239.86 $239.95 $218.11 4,795,875
2017-04-25 $239.41 $240.47 $239.31 $240.05 $218.20 4,150,148
2017-04-24 $238.71 $238.92 $238.12 $238.64 $216.92 6,335,451
2017-04-21 $236.75 $236.78 $235.61 $236.13 $214.64 3,469,422
2017-04-20 $235.65 $237.33 $235.26 $236.73 $215.19 4,791,231
2017-04-19 $236.01 $236.44 $234.65 $234.94 $213.56 2,313,001
2017-04-18 $235.19 $235.96 $234.56 $235.35 $213.93 2,746,618
2017-04-17 $234.58 $236.06 $234.36 $236.06 $214.58 2,642,232
2017-04-13 $235.09 $235.95 $234.02 $234.03 $212.73 3,002,821
2017-04-12 $236.23 $236.42 $235.25 $235.59 $214.15 3,354,121
2017-04-11 $236.37 $236.65 $234.81 $236.55 $215.02 2,700,221
2017-04-10 $236.86 $237.73 $236.24 $236.85 $215.30 1,921,432
2017-04-07 $236.62 $237.48 $236.12 $236.68 $215.14 2,278,310
2017-04-06 $236.46 $237.50 $235.92 $236.90 $215.34 2,329,254
2017-04-05 $237.73 $238.87 $236.05 $236.28 $214.78 5,827,660
2017-04-04 $236.47 $237.06 $236.04 $236.98 $215.41 3,038,100
2017-04-03 $237.32 $237.52 $235.40 $236.87 $215.31 6,405,962
2017-03-31 $237.37 $238.00 $237.17 $237.27 $215.68 5,580,626
2017-03-30 $236.95 $238.01 $236.76 $237.73 $216.10 2,521,053
2017-03-29 $236.48 $237.29 $236.20 $237.13 $215.55 4,213,705
2017-03-28 $234.73 $237.28 $234.62 $236.78 $215.23 2,979,642
2017-03-27 $233.40 $235.38 $233.10 $235.05 $213.66 3,365,159
2017-03-24 $235.84 $236.50 $234.43 $235.39 $213.97 4,124,684
2017-03-23 $236.51 $237.84 $236.10 $236.52 $214.06 6,112,396
2017-03-22 $236.27 $237.10 $235.56 $236.78 $214.29 3,622,597
2017-03-21 $240.02 $240.12 $236.07 $236.26 $213.82 4,911,877
2017-03-20 $239.56 $239.87 $238.85 $239.26 $216.54 2,484,775
2017-03-17 $240.37 $240.49 $239.58 $239.59 $216.84 3,024,275
2017-03-16 $240.61 $240.70 $239.60 $240.08 $217.28 4,628,856
2017-03-15 $239.05 $240.93 $238.78 $240.39 $217.56 3,936,775
2017-03-14 $238.65 $238.73 $237.66 $238.44 $215.80 2,935,746
2017-03-13 $239.10 $239.34 $238.73 $239.29 $216.56 1,951,965
2017-03-10 $239.47 $239.52 $238.07 $239.15 $216.44 2,877,618
2017-03-09 $238.16 $238.71 $237.22 $238.32 $215.69 2,562,301
2017-03-08 $238.84 $239.09 $237.88 $238.09 $215.48 3,587,306
2017-03-07 $238.85 $239.25 $238.26 $238.57 $215.91 7,261,473
2017-03-06 $238.99 $239.60 $238.50 $239.27 $216.55 3,257,588
2017-03-03 $239.66 $240.11 $239.22 $239.97 $217.18 3,069,792
2017-03-02 $241.08 $241.08 $239.70 $239.83 $217.05 3,227,526
2017-03-01 $239.86 $241.81 $239.85 $241.22 $218.31 4,578,735
2017-02-28 $238.18 $238.42 $237.50 $238.03 $215.42 3,363,683
2017-02-27 $238.11 $238.78 $237.82 $238.63 $215.97 2,435,287
2017-02-24 $236.93 $238.26 $236.88 $238.26 $215.63 2,465,399
2017-02-23 $238.38 $238.38 $237.03 $237.97 $215.37 2,238,889
2017-02-22 $237.48 $238.02 $237.30 $237.78 $215.20 2,950,078
2017-02-21 $237.00 $238.15 $236.99 $237.92 $215.32 2,596,834
2017-02-17 $235.39 $236.51 $235.39 $236.49 $214.03 2,351,769
2017-02-16 $236.42 $236.60 $235.33 $236.22 $213.79 3,402,592
2017-02-15 $234.91 $236.60 $234.85 $236.34 $213.89 3,784,166
2017-02-14 $234.02 $235.15 $233.59 $235.14 $212.81 3,021,050
2017-02-13 $233.55 $234.51 $233.49 $234.20 $211.96 2,641,361
2017-02-10 $232.44 $233.19 $232.30 $232.91 $210.79 2,683,920
2017-02-09 $230.96 $232.36 $230.93 $232.00 $209.97 3,271,456
2017-02-08 $230.00 $230.79 $229.72 $230.65 $208.74 1,963,702
2017-02-07 $230.80 $231.06 $230.11 $230.37 $208.49 2,331,449
2017-02-06 $230.26 $230.72 $229.95 $230.38 $208.50 1,673,989
2017-02-03 $230.22 $230.93 $229.85 $230.79 $208.87 1,837,548
2017-02-02 $228.61 $229.48 $228.22 $229.13 $207.37 3,179,330
2017-02-01 $229.69 $229.97 $228.33 $229.05 $207.30 6,480,680
2017-01-31 $228.33 $228.97 $227.72 $228.93 $207.19 4,792,935
2017-01-30 $229.55 $229.60 $227.80 $229.03 $207.28 3,812,155
2017-01-27 $230.82 $230.96 $230.17 $230.40 $208.52 2,511,646
2017-01-26 $230.79 $231.10 $230.40 $230.75 $208.84 3,277,924
2017-01-25 $230.09 $230.96 $229.89 $230.82 $208.90 3,868,150
2017-01-24 $227.80 $229.47 $227.66 $228.96 $207.22 2,516,666
2017-01-23 $227.74 $228.18 $226.66 $227.57 $205.96 3,770,507
2017-01-20 $228.08 $228.69 $227.44 $228.10 $206.44 3,079,282
2017-01-19 $228.21 $228.40 $226.79 $227.35 $205.76 2,606,465
2017-01-18 $227.95 $228.17 $227.29 $228.08 $206.42 3,210,173
2017-01-17 $227.71 $228.17 $227.19 $227.64 $206.02 4,929,189
2017-01-13 $228.13 $228.79 $228.07 $228.39 $206.70 4,580,846
2017-01-12 $227.88 $228.14 $226.32 $227.97 $206.32 3,535,391
2017-01-11 $227.76 $228.43 $226.96 $228.41 $206.72 4,012,759
2017-01-10 $227.83 $228.82 $227.38 $227.80 $206.17 2,961,849
2017-01-09 $228.27 $228.47 $227.81 $227.90 $206.26 2,359,159
2017-01-06 $227.91 $229.13 $227.28 $228.64 $206.93 3,110,142
2017-01-05 $227.63 $227.96 $226.85 $227.74 $206.11 2,969,804
2017-01-04 $226.96 $228.11 $226.95 $227.95 $206.30 4,098,998
2017-01-03 $226.40 $227.20 $225.24 $226.58 $205.06 6,396,573
2016-12-30 $226.13 $226.20 $224.09 $224.99 $203.62 5,462,706
2016-12-29 $225.85 $226.25 $225.21 $225.75 $204.31 4,484,542
2016-12-28 $227.95 $227.95 $225.64 $225.77 $204.33 3,972,804
2016-12-27 $227.39 $228.10 $227.39 $227.64 $206.02 2,560,657
2016-12-23 $226.82 $227.08 $226.58 $227.00 $205.44 2,612,705
2016-12-22 $226.97 $227.10 $226.29 $226.85 $205.31 2,277,317
2016-12-21 $227.67 $227.83 $227.14 $227.18 $205.60 2,819,535
2016-12-20 $228.82 $229.24 $228.55 $229.05 $206.11 3,591,825
2016-12-19 $227.91 $228.68 $227.76 $228.15 $205.30 4,271,630
2016-12-16 $228.67 $228.74 $227.33 $227.73 $204.93 5,192,875
2016-12-15 $227.50 $229.16 $227.34 $228.08 $205.24 4,941,231
2016-12-14 $228.74 $229.59 $226.69 $227.32 $204.56 8,446,618
2016-12-13 $228.38 $229.69 $228.34 $229.05 $206.11 5,940,551
2016-12-12 $227.74 $228.29 $227.09 $227.57 $204.78 4,742,263
2016-12-09 $226.72 $227.85 $226.69 $227.85 $205.03 4,484,744
2016-12-08 $225.90 $227.01 $225.56 $226.41 $203.74 4,668,199
2016-12-07 $222.83 $225.97 $222.66 $225.87 $203.25 3,498,863
2016-12-06 $222.51 $223.02 $221.93 $222.99 $200.66 3,124,538
2016-12-05 $221.94 $222.67 $221.70 $222.19 $199.94 2,441,849
2016-12-02 $220.93 $221.50 $220.52 $220.91 $198.79 3,309,613
2016-12-01 $221.97 $221.98 $220.42 $220.73 $198.63 3,842,723
2016-11-30 $222.94 $223.10 $221.53 $221.53 $199.35 6,249,124
2016-11-29 $221.81 $222.72 $221.43 $222.19 $199.94 3,569,662
2016-11-28 $222.61 $222.75 $221.63 $221.83 $199.62 4,820,866
2016-11-25 $222.36 $222.82 $222.29 $222.81 $200.50 1,850,782
2016-11-23 $221.25 $222.03 $221.01 $222.00 $199.77 3,758,490
2016-11-22 $221.80 $222.05 $220.99 $221.76 $199.55 3,062,266
2016-11-21 $220.42 $221.44 $220.26 $221.39 $199.22 3,181,562
2016-11-18 $220.31 $220.52 $219.53 $219.79 $197.78 4,573,051
2016-11-17 $219.32 $220.31 $219.17 $220.23 $198.18 5,749,697
2016-11-16 $218.78 $219.38 $218.67 $219.24 $197.29 4,249,723
2016-11-15 $218.29 $219.52 $218.02 $219.52 $197.54 5,305,063
2016-11-14 $218.37 $218.50 $216.95 $217.79 $195.98 3,747,672
2016-11-11 $217.32 $217.92 $216.55 $217.73 $195.93 7,363,459
2016-11-10 $218.58 $219.55 $216.45 $218.12 $196.28 8,137,031
2016-11-09 $213.51 $218.34 $213.47 $217.69 $195.89 9,807,286
2016-11-08 $213.92 $216.00 $213.60 $215.31 $193.75 6,418,158
2016-11-07 $212.65 $214.39 $212.49 $214.32 $192.86 8,402,853
2016-11-04 $210.09 $211.07 $209.57 $209.67 $188.67 3,932,602
2016-11-03 $211.17 $211.41 $209.64 $210.02 $188.99 3,740,285
2016-11-02 $211.87 $212.29 $210.41 $210.90 $189.78 3,790,478
2016-11-01 $214.13 $214.18 $210.79 $212.23 $190.98 8,079,277
2016-10-31 $214.16 $214.39 $213.57 $213.69 $192.29 4,264,505
2016-10-28 $214.33 $215.14 $212.93 $213.75 $192.35 3,880,636
2016-10-27 $215.81 $215.83 $214.30 $214.38 $192.91 2,882,218
2016-10-26 $214.42 $215.64 $214.16 $214.97 $193.44 2,501,356
2016-10-25 $215.90 $216.20 $215.21 $215.42 $193.85 2,189,263
2016-10-24 $216.23 $216.53 $215.70 $216.11 $194.47 2,259,707
2016-10-21 $214.19 $215.30 $213.99 $215.16 $193.61 2,227,365
2016-10-20 $215.10 $215.75 $214.33 $215.06 $193.52 2,519,560
2016-10-19 $215.20 $215.85 $214.82 $215.43 $193.86 2,718,205
2016-10-18 $215.45 $215.50 $214.49 $214.90 $193.38 1,602,699
2016-10-17 $214.29 $214.60 $213.39 $213.58 $192.19 2,932,980
2016-10-14 $215.39 $215.91 $214.25 $214.29 $192.83 3,713,199
2016-10-13 $213.35 $214.81 $212.41 $214.27 $192.81 4,465,675
2016-10-12 $214.82 $215.53 $214.23 $214.93 $193.41 2,414,579
2016-10-11 $216.88 $216.95 $213.79 $214.66 $193.16 3,985,408
2016-10-10 $217.37 $217.93 $217.22 $217.34 $195.58 2,642,423
2016-10-07 $217.33 $217.58 $215.40 $216.25 $194.60 7,719,757
2016-10-06 $216.59 $217.26 $215.96 $217.10 $195.36 2,437,173
2016-10-05 $216.61 $217.35 $216.56 $216.89 $195.17 2,860,576
2016-10-04 $217.16 $217.40 $215.23 $215.94 $194.32 3,317,950
2016-10-03 $217.03 $217.27 $216.26 $216.89 $195.17 4,755,696
2016-09-30 $216.88 $218.35 $216.60 $217.56 $195.77 3,952,787
2016-09-29 $217.64 $218.10 $215.28 $215.94 $194.32 3,908,942
2016-09-28 $217.07 $218.03 $215.95 $217.90 $196.08 2,140,098
2016-09-27 $215.26 $216.90 $214.84 $216.76 $195.05 3,252,368
2016-09-26 $216.25 $216.46 $215.24 $215.45 $193.88 3,022,896
2016-09-23 $219.06 $219.21 $218.23 $218.35 $195.48 2,483,799
2016-09-22 $219.36 $219.88 $219.06 $219.50 $196.51 4,355,316
2016-09-21 $216.55 $218.36 $215.76 $218.16 $195.31 4,112,050
2016-09-20 $216.71 $216.91 $215.69 $215.75 $193.16 2,005,720
2016-09-19 $216.49 $217.21 $215.34 $215.73 $193.14 2,089,260
2016-09-16 $215.78 $216.00 $214.87 $215.62 $193.04 5,064,693
2016-09-15 $214.14 $216.97 $213.96 $216.52 $193.85 3,416,305
2016-09-14 $214.53 $215.93 $213.71 $214.35 $191.90 4,224,317
2016-09-13 $216.05 $216.37 $213.75 $214.47 $192.01 6,515,392
2016-09-12 $213.59 $218.06 $213.54 $217.63 $194.84 5,111,594
2016-09-09 $218.27 $218.28 $214.48 $214.54 $192.07 7,335,011
2016-09-08 $219.89 $220.22 $219.43 $219.81 $196.79 3,038,323
2016-09-07 $220.12 $220.48 $219.58 $220.33 $197.26 3,668,146
2016-09-06 $219.95 $220.37 $219.12 $220.37 $197.29 3,360,059
2016-09-02 $219.70 $220.14 $218.98 $219.63 $196.63 2,301,408
2016-09-01 $218.64 $218.99 $217.28 $218.67 $195.77 3,249,279
2016-08-31 $218.89 $219.01 $217.73 $218.65 $195.75 2,531,730
2016-08-30 $219.55 $219.82 $218.61 $219.26 $196.30 1,548,081
2016-08-29 $218.71 $219.91 $218.64 $219.60 $196.60 1,576,640
2016-08-26 $219.16 $220.39 $217.50 $218.56 $195.67 4,310,410
2016-08-25 $218.66 $219.45 $218.48 $218.95 $196.02 4,890,438
2016-08-24 $220.06 $220.17 $218.64 $219.17 $196.22 1,526,874
2016-08-23 $220.51 $220.88 $220.16 $220.21 $197.15 1,697,983
2016-08-22 $219.55 $220.06 $219.09 $219.75 $196.74 1,138,784
2016-08-19 $219.59 $220.01 $219.00 $219.82 $196.80 1,657,542
2016-08-18 $219.60 $220.16 $219.48 $220.16 $197.10 1,888,377
2016-08-17 $219.27 $219.79 $218.28 $219.65 $196.65 2,903,156
2016-08-16 $219.86 $219.93 $219.23 $219.25 $196.29 2,987,987
2016-08-15 $220.15 $220.76 $220.15 $220.37 $197.29 1,337,858
2016-08-12 $219.56 $219.97 $219.26 $219.71 $196.70 1,563,325
2016-08-11 $219.54 $220.20 $219.21 $219.89 $196.86 1,791,727
2016-08-10 $219.60 $219.67 $218.47 $218.88 $195.96 2,775,159
2016-08-09 $219.42 $220.01 $219.06 $219.42 $196.44 1,665,905
2016-08-08 $219.66 $219.78 $219.00 $219.28 $196.32 1,575,654
2016-08-05 $218.51 $219.48 $218.33 $219.40 $196.42 3,348,537
2016-08-04 $217.56 $218.02 $217.07 $217.67 $194.88 2,138,178
2016-08-03 $216.73 $217.48 $216.39 $217.47 $194.70 2,448,343
2016-08-02 $217.91 $218.07 $215.81 $216.83 $194.12 4,835,021
2016-08-01 $218.47 $218.90 $217.65 $218.12 $195.28 3,693,740
2016-07-29 $217.72 $218.79 $217.38 $218.37 $195.50 3,093,514
2016-07-28 $217.52 $218.37 $217.00 $218.04 $195.21 1,844,402
2016-07-27 $218.42 $218.51 $216.88 $217.78 $194.97 4,741,787
2016-07-26 $217.82 $218.42 $217.00 $218.00 $195.17 3,090,963
2016-07-25 $218.24 $218.31 $217.22 $217.91 $195.09 1,702,726
2016-07-22 $217.65 $218.56 $217.35 $218.47 $195.59 4,733,887
2016-07-21 $218.19 $218.47 $216.99 $217.52 $194.74 1,791,241
2016-07-20 $217.99 $218.60 $217.47 $218.31 $195.45 1,837,040
2016-07-19 $217.18 $217.46 $216.88 $217.39 $194.62 1,885,561
2016-07-18 $217.17 $217.86 $216.90 $217.63 $194.84 4,112,802
2016-07-15 $218.02 $218.05 $216.54 $217.03 $194.30 3,686,863
2016-07-14 $217.63 $217.91 $216.90 $217.35 $194.59 5,336,439
2016-07-13 $216.67 $216.70 $215.59 $216.16 $193.52 3,845,478
2016-07-12 $215.77 $216.53 $215.49 $216.18 $193.54 4,714,276
2016-07-11 $214.42 $215.28 $214.18 $214.67 $192.19 3,288,070
2016-07-08 $212.24 $214.15 $212.00 $213.86 $191.46 3,208,431
2016-07-07 $211.07 $211.84 $209.84 $210.66 $188.60 3,486,483
2016-07-06 $209.02 $210.99 $208.25 $210.84 $188.76 6,272,006
2016-07-05 $210.14 $210.27 $208.90 $209.64 $187.69 6,212,406
2016-07-01 $210.55 $211.69 $210.54 $211.13 $189.02 4,743,663
2016-06-30 $208.41 $210.72 $207.74 $210.50 $188.46 6,025,630
2016-06-29 $206.01 $208.10 $205.89 $207.80 $186.04 7,240,162
2016-06-28 $202.64 $204.38 $202.27 $204.38 $182.98 7,079,730
2016-06-27 $202.75 $202.77 $199.79 $200.63 $179.62 8,051,379
2016-06-24 $204.83 $208.06 $203.88 $204.49 $183.08 15,207,047
2016-06-23 $210.99 $212.02 $210.46 $212.00 $189.80 2,708,183
2016-06-22 $209.82 $210.69 $209.11 $209.27 $187.36 3,115,136
2016-06-21 $209.47 $210.07 $208.96 $209.62 $187.67 2,706,191
2016-06-20 $210.99 $211.79 $209.91 $210.04 $187.15 4,395,478
2016-06-17 $209.32 $209.38 $207.90 $208.66 $185.92 3,653,497
2016-06-16 $207.81 $209.66 $206.65 $209.45 $186.63 3,749,242
2016-06-15 $209.63 $210.44 $208.60 $208.77 $186.02 3,853,190
2016-06-14 $209.12 $209.83 $208.00 $209.14 $186.35 4,763,655
2016-06-13 $210.48 $211.48 $209.44 $209.52 $186.69 3,658,360
2016-06-10 $211.58 $211.97 $210.54 $211.19 $188.18 3,254,516
2016-06-09 $212.62 $213.35 $212.32 $213.20 $189.97 2,153,704
2016-06-08 $212.94 $213.64 $212.81 $213.45 $190.19 1,625,136
2016-06-07 $212.66 $213.46 $212.62 $212.77 $189.59 2,590,501
2016-06-06 $211.82 $212.88 $211.62 $212.52 $189.36 2,977,088
2016-06-03 $211.34 $211.80 $209.98 $211.35 $188.32 3,327,788
2016-06-02 $210.91 $212.06 $210.33 $212.06 $188.95 3,646,647
2016-06-01 $210.25 $211.58 $209.99 $211.37 $188.34 2,874,110
2016-05-31 $211.66 $211.80 $210.27 $210.97 $187.98 3,588,249
2016-05-27 $210.61 $211.31 $210.56 $211.30 $188.28 2,489,166
2016-05-26 $210.56 $210.81 $210.05 $210.43 $187.50 2,022,794
2016-05-25 $209.75 $210.85 $209.71 $210.35 $187.43 2,453,437
2016-05-24 $207.25 $209.32 $207.20 $208.94 $186.17 2,613,792
2016-05-23 $206.55 $206.90 $206.04 $206.26 $183.79 2,118,282
2016-05-20 $205.99 $207.16 $205.90 $206.54 $184.03 2,658,676
2016-05-19 $205.08 $205.58 $203.80 $205.29 $182.92 3,841,252
2016-05-18 $205.48 $207.35 $204.69 $206.02 $183.57 4,255,866
2016-05-17 $207.52 $207.87 $205.29 $206.00 $183.55 4,338,190
2016-05-16 $206.00 $208.41 $205.95 $207.83 $185.18 2,636,150
2016-05-13 $207.25 $207.91 $205.44 $205.75 $183.33 4,859,600
2016-05-12 $208.36 $208.55 $206.44 $207.67 $185.04 3,348,034
2016-05-11 $208.98 $209.40 $207.57 $207.57 $184.95 3,115,792
2016-05-10 $207.79 $209.54 $207.72 $209.52 $186.69 2,889,382
2016-05-09 $206.63 $207.43 $206.43 $207.01 $184.45 2,822,639
2016-05-06 $205.13 $206.81 $204.94 $206.81 $184.28 2,383,889
2016-05-05 $206.59 $207.01 $205.51 $206.01 $183.56 2,168,263
2016-05-04 $206.05 $206.89 $205.48 $206.07 $183.62 2,469,063
2016-05-03 $207.55 $207.86 $206.36 $207.25 $184.67 3,407,913
2016-05-02 $208.01 $209.26 $207.48 $209.08 $186.30 3,478,937
2016-04-29 $207.81 $208.19 $206.10 $207.46 $184.85 4,362,330
2016-04-28 $209.55 $210.85 $208.03 $208.58 $185.85 4,412,358
2016-04-27 $209.51 $210.90 $209.14 $210.40 $187.47 2,817,112
2016-04-26 $210.13 $210.60 $209.45 $210.01 $187.13 2,230,421
2016-04-25 $209.37 $209.69 $208.61 $209.66 $186.81 2,767,578
2016-04-22 $209.64 $210.35 $209.00 $210.03 $187.14 3,286,351
2016-04-21 $211.21 $211.33 $209.73 $210.06 $187.17 2,968,374
2016-04-20 $211.03 $212.00 $210.48 $211.11 $188.11 2,458,464
2016-04-19 $210.81 $211.28 $210.02 $210.95 $187.96 3,400,735
2016-04-18 $208.20 $210.35 $208.07 $210.31 $187.39 3,474,013
2016-04-15 $209.12 $209.17 $208.48 $208.79 $186.04 2,828,450
2016-04-14 $209.14 $209.66 $208.68 $209.12 $186.33 2,510,755
2016-04-13 $208.05 $209.16 $207.91 $209.10 $186.32 3,195,729
2016-04-12 $205.27 $207.32 $204.75 $207.02 $184.46 2,453,303
2016-04-11 $206.30 $207.11 $204.95 $205.00 $182.66 2,743,589
2016-04-08 $206.38 $206.88 $204.92 $205.58 $183.18 2,432,437
2016-04-07 $206.22 $206.59 $204.13 $204.97 $182.64 7,189,516
2016-04-06 $205.34 $207.54 $205.02 $207.48 $184.87 2,897,014
2016-04-05 $205.75 $206.27 $204.93 $205.26 $182.89 3,062,907
2016-04-04 $207.92 $208.13 $206.95 $207.29 $184.70 3,051,415
2016-04-01 $205.41 $208.20 $205.05 $207.97 $185.31 4,127,493
2016-03-31 $206.96 $207.45 $206.38 $206.65 $184.13 4,603,289
2016-03-30 $207.33 $207.91 $206.65 $207.13 $184.56 2,760,755
2016-03-29 $203.81 $206.26 $203.43 $206.26 $183.79 3,928,366
2016-03-28 $204.67 $204.88 $203.75 $204.31 $182.05 2,277,149
2016-03-24 $203.05 $204.20 $202.77 $204.18 $181.93 3,317,883
2016-03-23 $205.13 $205.36 $204.05 $204.30 $182.04 2,981,063
2016-03-22 $205.92 $207.40 $205.73 $206.75 $183.22 4,603,300
2016-03-21 $206.25 $207.11 $205.96 $206.87 $183.33 4,764,221
2016-03-18 $206.38 $206.94 $205.96 $206.57 $183.06 6,272,983
2016-03-17 $204.35 $206.33 $203.86 $205.81 $182.39 5,149,998
2016-03-16 $202.64 $204.90 $202.59 $204.52 $181.24 3,510,360
2016-03-15 $202.44 $203.28 $202.12 $203.22 $180.09 4,213,307
2016-03-14 $203.25 $204.13 $202.85 $203.56 $180.39 4,579,694
2016-03-11 $202.32 $203.88 $202.20 $203.84 $180.64 2,675,540
2016-03-10 $201.00 $202.11 $198.46 $200.52 $177.70 3,364,415
2016-03-09 $200.39 $200.80 $199.45 $200.41 $177.60 3,239,358
2016-03-08 $200.37 $200.96 $199.25 $199.38 $176.69 3,304,523
2016-03-07 $200.41 $202.12 $200.29 $201.68 $178.73 3,868,462
2016-03-04 $201.08 $202.40 $200.10 $201.48 $178.55 3,465,651
2016-03-03 $199.79 $200.83 $199.14 $200.78 $177.93 3,087,104
2016-03-02 $198.72 $200.09 $198.28 $200.07 $177.30 4,428,171
2016-03-01 $196.02 $199.21 $195.47 $199.19 $176.52 5,127,222
2016-02-29 $196.14 $197.25 $194.42 $194.51 $172.37 5,024,372
2016-02-26 $197.58 $197.68 $195.89 $196.15 $173.83 4,392,591
2016-02-25 $194.71 $196.56 $193.82 $196.50 $174.14 2,726,902
2016-02-24 $191.59 $194.50 $190.27 $194.22 $172.12 2,964,309
2016-02-23 $195.02 $195.28 $193.16 $193.34 $171.34 2,725,872
2016-02-22 $194.85 $195.93 $194.79 $195.72 $173.44 2,516,142
2016-02-19 $192.13 $193.14 $191.42 $192.93 $170.97 2,521,624
2016-02-18 $194.20 $194.25 $192.69 $193.05 $171.08 3,709,035
2016-02-17 $192.12 $194.28 $191.97 $193.83 $171.77 3,891,418
2016-02-16 $189.76 $190.74 $188.56 $190.67 $168.97 3,440,051
2016-02-12 $185.84 $187.58 $184.87 $187.55 $166.20 3,273,447
2016-02-11 $183.18 $184.96 $182.02 $183.83 $162.91 5,842,254
2016-02-10 $187.30 $189.24 $186.04 $186.15 $164.96 3,834,647
2016-02-09 $184.21 $187.87 $184.11 $186.24 $165.04 5,581,957
2016-02-08 $186.68 $187.00 $183.72 $186.31 $165.11 8,097,771
2016-02-05 $191.96 $192.02 $188.14 $188.85 $167.36 5,561,187
2016-02-04 $191.71 $193.69 $190.93 $192.53 $170.62 4,501,993
2016-02-03 $192.39 $192.72 $188.05 $192.11 $170.25 7,298,180
2016-02-02 $192.94 $192.94 $190.48 $191.09 $169.34 7,107,438
2016-02-01 $193.47 $195.53 $192.80 $194.60 $172.45 6,209,713
2016-01-29 $190.94 $194.69 $190.82 $194.62 $172.47 7,807,552
2016-01-28 $190.90 $191.10 $188.08 $190.11 $168.47 5,355,509
2016-01-27 $190.61 $192.50 $187.98 $189.08 $167.56 5,662,029
2016-01-26 $189.36 $191.44 $188.94 $191.13 $169.38 4,647,268
2016-01-25 $190.86 $191.08 $188.34 $188.57 $167.11 4,078,506
2016-01-22 $190.71 $191.67 $189.82 $191.49 $169.70 4,370,066
2016-01-21 $187.11 $189.79 $185.58 $187.62 $166.27 8,806,538
2016-01-20 $185.93 $188.41 $181.90 $186.65 $165.41 10,177,344
2016-01-19 $190.80 $191.01 $187.12 $188.84 $167.35 7,616,229
2016-01-15 $187.64 $189.69 $186.46 $188.74 $167.26 8,833,130
2016-01-14 $190.48 $194.20 $188.57 $192.80 $170.86 6,909,771
2016-01-13 $195.35 $195.81 $189.30 $189.79 $168.19 7,003,893
2016-01-12 $194.85 $195.50 $192.08 $194.52 $172.38 5,444,425
2016-01-11 $193.95 $194.33 $190.78 $193.03 $171.06 7,486,174
2016-01-08 $196.14 $196.81 $192.52 $192.83 $170.88 8,903,702
2016-01-07 $196.30 $198.40 $194.57 $194.99 $172.80 7,544,522
2016-01-06 $199.36 $201.02 $198.57 $199.77 $177.03 5,496,581
2016-01-05 $202.31 $202.88 $201.04 $202.42 $179.38 5,262,121
2016-01-04 $201.47 $202.01 $199.59 $202.00 $179.01 7,439,574
2015-12-31 $206.21 $206.90 $204.87 $204.87 $181.55 6,230,735
2015-12-30 $208.13 $208.21 $206.78 $206.97 $183.41 5,213,987
2015-12-29 $207.56 $208.80 $207.50 $208.51 $184.78 4,690,513
2015-12-28 $206.09 $206.45 $205.15 $206.34 $182.69 3,710,930
2015-12-24 $206.98 $207.54 $206.64 $206.83 $183.12 2,254,651
2015-12-23 $207.08 $208.46 $206.94 $208.44 $183.50 5,300,057
2015-12-22 $205.04 $206.23 $203.91 $205.85 $181.22 4,574,105
2015-12-21 $203.83 $204.23 $202.43 $203.96 $179.55 3,705,002
2015-12-18 $205.13 $205.23 $202.14 $202.22 $178.02 7,050,405
2015-12-17 $209.59 $209.68 $206.00 $206.08 $181.42 6,569,062
2015-12-16 $207.62 $209.58 $205.92 $209.17 $184.14 5,649,620
2015-12-15 $205.87 $207.25 $205.68 $206.19 $181.51 4,734,893
2015-12-14 $203.22 $204.18 $201.10 $204.18 $179.75 8,135,028
2015-12-11 $204.59 $205.26 $202.63 $202.89 $178.61 8,088,769
2015-12-10 $206.61 $208.58 $206.30 $207.01 $182.24 6,195,577
2015-12-09 $207.38 $209.85 $205.36 $206.49 $181.78 5,733,393
2015-12-08 $207.67 $209.20 $206.94 $208.13 $183.22 7,065,180
2015-12-07 $210.40 $210.45 $208.37 $209.50 $184.43 5,875,113
2015-12-04 $207.25 $211.17 $207.09 $210.80 $185.57 6,690,260
2015-12-03 $210.03 $210.34 $205.91 $206.76 $182.02 5,916,618
2015-12-02 $211.84 $212.20 $209.41 $209.74 $184.64 3,846,969
2015-12-01 $210.64 $212.03 $210.31 $211.93 $186.57 4,190,388
2015-11-30 $211.00 $211.08 $209.75 $209.87 $184.75 5,284,228
2015-11-27 $210.60 $210.99 $210.06 $210.71 $185.49 1,062,424
2015-11-25 $210.73 $210.93 $210.25 $210.53 $185.34 1,886,954
2015-11-24 $208.96 $211.01 $208.61 $210.52 $185.33 3,222,020
2015-11-23 $210.48 $211.17 $209.71 $210.22 $185.06 2,329,179
2015-11-20 $210.66 $211.32 $210.06 $210.62 $185.41 5,014,071
2015-11-19 $209.79 $210.24 $209.40 $209.67 $184.58 3,369,016
2015-11-18 $207.20 $210.09 $207.17 $209.87 $184.75 4,701,809
2015-11-17 $207.14 $208.20 $206.04 $206.55 $181.83 8,067,895
2015-11-16 $203.41 $206.82 $203.31 $206.82 $182.07 4,713,728
2015-11-13 $205.46 $205.82 $203.57 $203.67 $179.30 6,865,264
2015-11-12 $207.65 $208.22 $205.97 $205.97 $181.32 4,299,343
2015-11-11 $210.08 $210.11 $208.84 $208.91 $183.91 2,044,587
2015-11-10 $208.69 $209.78 $208.36 $209.72 $184.62 3,550,038
2015-11-09 $210.48 $210.62 $208.13 $209.21 $184.17 3,548,685
2015-11-06 $210.93 $211.51 $209.66 $211.24 $185.96 3,182,695
2015-11-05 $211.65 $212.20 $210.28 $211.32 $186.03 2,726,776
2015-11-04 $212.51 $212.69 $210.94 $211.58 $186.26 3,355,500
2015-11-03 $211.14 $212.87 $210.91 $212.13 $186.74 3,078,048
2015-11-02 $209.52 $211.81 $209.37 $211.60 $186.28 4,297,456
2015-10-30 $210.26 $210.61 $208.93 $209.05 $184.03 3,971,309
2015-10-29 $209.54 $210.44 $209.39 $210.00 $184.87 3,383,041
2015-10-28 $208.19 $210.14 $207.39 $210.11 $184.97 4,517,652
2015-10-27 $207.33 $208.17 $206.95 $207.78 $182.91 4,240,572
2015-10-26 $208.49 $208.53 $207.75 $208.18 $183.27 3,308,793
2015-10-23 $208.47 $209.11 $207.47 $208.66 $183.69 4,272,698
2015-10-22 $204.15 $206.65 $203.96 $206.34 $181.65 4,175,470
2015-10-21 $204.80 $205.02 $202.78 $203.00 $178.71 5,138,251
2015-10-20 $204.05 $204.98 $203.70 $204.19 $179.75 2,440,228
2015-10-19 $203.66 $204.51 $203.28 $204.49 $180.02 3,960,022
2015-10-16 $203.95 $204.41 $203.05 $204.33 $179.88 3,678,901
2015-10-15 $201.27 $203.47 $200.76 $203.43 $179.08 3,016,655
2015-10-14 $201.32 $202.00 $200.07 $200.36 $176.38 2,526,333
2015-10-13 $201.76 $203.28 $201.18 $201.37 $177.27 3,841,562
2015-10-12 $202.55 $202.87 $202.04 $202.68 $178.42 2,128,932
2015-10-09 $202.63 $203.03 $201.73 $202.50 $178.27 3,299,607
2015-10-08 $199.98 $202.67 $199.70 $202.35 $178.13 5,945,299
2015-10-07 $200.05 $200.93 $198.59 $200.51 $176.51 4,975,064
2015-10-06 $199.42 $200.08 $198.09 $198.87 $175.07 4,450,212
2015-10-05 $197.54 $199.84 $197.43 $199.62 $175.73 4,802,632
2015-10-02 $190.80 $196.07 $190.19 $196.07 $172.61 4,667,359
2015-10-01 $193.14 $193.53 $190.88 $193.24 $170.11 6,009,644
2015-09-30 $191.49 $192.88 $190.49 $192.72 $169.66 7,586,686
2015-09-29 $189.30 $190.77 $187.97 $189.04 $166.42 9,001,896
2015-09-28 $192.85 $192.95 $188.71 $189.01 $166.39 11,776,185
2015-09-25 $195.80 $196.09 $192.88 $193.85 $170.65 7,237,725
2015-09-24 $194.32 $195.59 $192.69 $195.06 $170.76 6,844,932
2015-09-23 $196.26 $196.83 $195.08 $195.76 $171.38 4,726,555
2015-09-22 $195.98 $196.64 $194.74 $196.09 $171.67 4,986,274
2015-09-21 $198.62 $199.87 $197.40 $198.59 $173.85 4,907,695
2015-09-18 $198.00 $199.75 $197.15 $197.55 $172.94 5,983,344
2015-09-17 $201.15 $204.05 $200.49 $200.90 $175.88 8,791,612
2015-09-16 $199.92 $201.59 $199.60 $201.41 $176.32 5,331,534
2015-09-15 $197.83 $200.15 $197.23 $199.62 $174.76 4,680,917
2015-09-14 $198.06 $198.15 $196.56 $197.15 $172.59 2,576,620
2015-09-11 $196.44 $197.95 $195.66 $197.92 $173.27 3,392,125
2015-09-10 $195.69 $198.37 $195.38 $196.96 $172.43 4,904,350
2015-09-09 $200.44 $200.63 $195.46 $195.91 $171.51 7,630,415
2015-09-08 $197.06 $198.75 $196.31 $198.67 $173.92 6,465,857
2015-09-04 $194.01 $194.95 $192.71 $193.66 $169.54 7,237,091
2015-09-03 $197.40 $199.21 $196.08 $196.71 $172.21 9,071,325
2015-09-02 $195.78 $196.59 $193.54 $196.54 $172.06 8,961,176
2015-09-01 $194.30 $195.88 $191.83 $192.73 $168.72 12,411,428
2015-08-31 $199.35 $200.29 $198.18 $198.75 $173.99 7,316,237
2015-08-28 $199.66 $200.99 $199.09 $200.48 $175.51 5,822,569
2015-08-27 $198.25 $200.56 $196.34 $200.49 $175.52 9,718,678
2015-08-26 $193.24 $195.88 $189.47 $195.68 $171.31 13,443,106
2015-08-25 $196.51 $196.94 $188.04 $188.28 $164.83 8,894,052
2015-08-24 $188.51 $196.96 $147.21 $190.52 $166.79 13,185,644
2015-08-21 $203.00 $204.12 $198.69 $198.81 $174.05 14,980,594
2015-08-20 $207.79 $208.39 $205.12 $205.12 $179.57 8,387,687
2015-08-19 $210.38 $211.28 $208.60 $209.57 $183.47 5,296,478
2015-08-18 $211.56 $211.94 $210.97 $211.27 $184.95 1,960,575
2015-08-17 $209.94 $211.87 $209.40 $211.87 $185.48 2,412,955
2015-08-14 $209.70 $210.76 $209.52 $210.63 $184.39 2,011,763
2015-08-13 $210.00 $210.81 $209.28 $209.91 $183.76 2,648,068
2015-08-12 $208.35 $210.39 $206.63 $210.12 $183.95 4,091,156
2015-08-11 $210.23 $210.71 $209.02 $209.92 $183.77 2,778,178
2015-08-10 $210.56 $211.93 $210.56 $211.83 $185.44 2,173,269
2015-08-07 $209.43 $209.57 $208.14 $209.18 $183.12 3,556,844
2015-08-06 $211.52 $211.69 $208.90 $209.69 $183.57 2,999,818
2015-08-05 $211.74 $212.58 $211.00 $211.40 $185.07 2,814,987
2015-08-04 $211.00 $211.50 $210.07 $210.60 $184.37 3,046,821
2015-08-03 $211.70 $211.80 $209.93 $211.04 $184.75 5,257,181
2015-07-31 $212.74 $212.74 $211.44 $211.76 $185.38 4,473,967
2015-07-30 $211.43 $212.29 $210.70 $212.06 $185.65 2,181,426
2015-07-29 $210.77 $212.31 $210.57 $211.99 $185.58 3,765,274
2015-07-28 $209.06 $210.76 $208.07 $210.58 $184.35 2,766,476
2015-07-27 $208.18 $208.80 $207.51 $207.99 $182.08 4,497,270
2015-07-24 $211.56 $211.64 $208.86 $209.25 $183.19 3,545,266
2015-07-23 $212.83 $212.91 $211.04 $211.47 $185.13 2,800,232
2015-07-22 $212.20 $213.05 $212.18 $212.62 $186.14 3,078,202
2015-07-21 $213.69 $214.00 $212.69 $213.03 $186.50 2,927,989
2015-07-20 $214.03 $214.46 $213.54 $213.86 $187.22 2,361,238
2015-07-17 $213.60 $213.85 $213.12 $213.78 $187.15 2,326,583
2015-07-16 $213.19 $213.61 $212.90 $213.55 $186.95 4,311,054
2015-07-15 $212.04 $212.58 $211.36 $211.89 $185.50 3,262,132
2015-07-14 $210.98 $212.34 $210.96 $211.97 $185.57 4,364,255
2015-07-13 $210.28 $211.20 $210.25 $211.09 $184.80 3,189,364
2015-07-10 $208.60 $209.25 $207.77 $208.79 $182.78 4,358,129
2015-07-09 $208.36 $208.63 $206.08 $206.16 $180.48 4,401,912
2015-07-08 $207.70 $208.05 $205.52 $205.79 $180.16 5,093,185

iShares Core S&P 500 ETF (IVV) News Headlines

Recent iShares Core S&P 500 ETF (IVV) News
Similar Companies to iShares Core S&P 500 ETF (IVV) 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.