iShares S&P 500 Growth ETF (IVW) Exchange: NYSE ARCA

Data as of April 26, 2024

$82.53 ($1.56) 1.93%

iShares S&P 500 Growth ETF - Daily Information
Click for more stock information on iShares S&P 500 Growth ETF.
Daily Information Data
Date April 26, 2024
Open $82.21
Previous Close $82.53
High $82.89
Low $81.89
Adjusted Open $82.21
Previous Adjusted Close $82.53
Adjusted High $82.89
Adjusted Low $81.89

About iShares S&P 500 Growth ETF (IVW)

The Fund seeks to track the investment results of the S&P 500 Growth IndexTM (the “Underlying Index”), which measures the performance of the large-capitalization growth sector of the U.S. equity market. It is a subset of the S&P 500® and consists of those stocks in the S&P 500 exhibiting the strongest growth characteristics, as determined by S& P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”), a subsidiary of S&P Global, Inc. The Underlying Index represented approximately 53% of the market capitalization of the S&P 500 as of March 31, 2020. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the information technology industry or sector. 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.Diversification Policy. The Fund intends to be diversified in approximately the same proportion as the Underlying Index is diversified. The Fund may become “non-diversified,” as defined in the Investment Company Act of 1940 (the “1940 Act”), solely as a result of a change in relative market capitalization or index weighting of one or more constituents of the Underlying Index. Shareholder approval will not be sought if the Fund becomes “non-diversified” due solely to a change in the relative market capitalization or index weighting of one or more constituents of the Underlying Index. The Fund discloses its portfolio holdings and weightings at www.iShares.com.

Historical Stock Data for iShares S&P 500 Growth ETF (IVW)

Date Open High Low Close Adj.Close Volume
2024-04-26 $82.21 $82.89 $81.89 $82.53 $82.53 1,811,103
2024-04-25 $79.67 $81.12 $79.45 $80.97 $80.97 1,862,815
2024-04-24 $81.99 $82.12 $81.01 $81.41 $81.41 2,334,347
2024-04-23 $80.61 $81.51 $80.48 $81.40 $81.40 2,278,514
2024-04-22 $79.85 $80.63 $79.23 $80.12 $80.12 1,755,540
2024-04-19 $80.90 $81.03 $79.07 $79.31 $79.31 3,724,991
2024-04-18 $81.74 $82.13 $81.05 $81.12 $81.12 2,097,935
2024-04-17 $82.89 $82.92 $81.37 $81.60 $81.60 2,323,962
2024-04-16 $82.40 $82.95 $82.15 $82.39 $82.39 5,082,991
2024-04-15 $84.48 $84.56 $82.30 $82.37 $82.37 3,196,853
2024-04-12 $84.34 $84.62 $83.57 $83.87 $83.87 3,421,538
2024-04-11 $84.04 $85.22 $83.59 $85.01 $85.01 4,963,230
2024-04-10 $83.29 $83.94 $83.25 $83.69 $83.69 3,168,190
2024-04-09 $84.65 $84.65 $83.34 $84.25 $84.25 3,601,003
2024-04-08 $84.50 $84.61 $84.05 $84.26 $84.26 2,033,153
2024-04-05 $83.45 $84.70 $83.40 $84.31 $84.31 2,363,005
2024-04-04 $85.05 $85.22 $83.05 $83.09 $83.09 3,507,273
2024-04-03 $83.74 $84.65 $83.73 $84.31 $84.31 2,744,014
2024-04-02 $83.62 $84.07 $83.37 $84.01 $84.01 2,490,100
2024-04-01 $84.61 $85.08 $84.26 $84.57 $84.57 2,749,314
2024-03-28 $84.58 $84.75 $84.35 $84.44 $84.44 1,736,722
2024-03-27 $84.95 $84.98 $84.11 $84.70 $84.70 2,857,973
2024-03-26 $85.12 $85.18 $84.41 $84.42 $84.42 2,490,778
2024-03-25 $84.70 $85.08 $84.44 $84.79 $84.79 1,482,011
2024-03-22 $84.91 $85.35 $84.77 $85.14 $85.14 2,378,255
2024-03-21 $85.56 $85.56 $84.90 $84.96 $84.96 2,898,913
2024-03-20 $84.13 $84.96 $83.83 $84.91 $84.83 3,309,070
2024-03-19 $83.20 $84.05 $82.79 $83.99 $83.91 3,662,412
2024-03-18 $83.73 $84.23 $83.45 $83.48 $83.40 3,574,164
2024-03-15 $82.91 $83.18 $82.45 $82.73 $82.73 9,507,211
2024-03-14 $83.94 $84.11 $83.20 $83.67 $83.67 55,163,722
2024-03-13 $83.87 $83.88 $83.31 $83.56 $83.56 1,480,569
2024-03-12 $83.01 $84.01 $82.40 $83.97 $83.97 2,102,223
2024-03-11 $82.52 $82.66 $82.05 $82.40 $82.40 2,213,232
2024-03-08 $83.98 $84.66 $82.66 $82.83 $82.83 2,547,024
2024-03-07 $83.14 $83.98 $82.82 $83.78 $83.78 3,990,770
2024-03-06 $82.81 $82.99 $82.16 $82.51 $82.51 7,547,389
2024-03-05 $82.96 $82.96 $81.70 $82.13 $82.13 2,756,722
2024-03-04 $83.70 $83.95 $83.49 $83.49 $83.49 2,623,570
2024-03-01 $82.96 $83.93 $82.93 $83.85 $83.85 1,557,819
2024-02-29 $82.55 $83.03 $82.04 $82.81 $82.81 1,910,417
2024-02-28 $82.15 $82.34 $81.93 $82.18 $82.18 1,045,090
2024-02-27 $82.43 $82.51 $81.96 $82.42 $82.42 1,376,789
2024-02-26 $82.70 $82.89 $82.33 $82.36 $82.36 1,419,201
2024-02-23 $83.04 $83.29 $82.29 $82.56 $82.56 2,063,206
2024-02-22 $81.85 $82.81 $81.75 $82.67 $82.67 1,914,732
2024-02-21 $79.76 $80.10 $79.38 $80.05 $80.05 1,943,035
2024-02-20 $80.57 $80.79 $79.59 $80.24 $80.24 2,001,096
2024-02-16 $81.73 $81.75 $80.92 $81.02 $81.02 2,527,248
2024-02-15 $81.46 $81.62 $80.99 $81.59 $81.59 3,535,229
2024-02-14 $81.11 $81.55 $80.63 $81.47 $81.47 1,596,071
2024-02-13 $80.15 $81.01 $79.99 $80.51 $80.51 3,312,583
2024-02-12 $82.14 $82.39 $81.48 $81.62 $81.62 2,633,924
2024-02-09 $81.52 $82.23 $81.47 $82.13 $82.13 1,828,067
2024-02-08 $81.21 $81.40 $81.15 $81.27 $81.27 4,968,698
2024-02-07 $80.52 $81.24 $80.48 $81.17 $81.17 3,923,374
2024-02-06 $80.35 $80.52 $79.62 $80.10 $80.10 2,869,059
2024-02-05 $80.26 $80.40 $79.56 $80.19 $80.19 4,031,387
2024-02-02 $78.78 $80.34 $78.71 $80.10 $80.10 3,159,049
2024-02-01 $77.67 $78.49 $77.65 $78.44 $78.44 3,033,241
2024-01-31 $78.10 $78.44 $77.20 $77.24 $77.24 3,813,609
2024-01-30 $79.22 $79.36 $78.80 $78.91 $78.91 2,344,982
2024-01-29 $78.51 $79.30 $78.45 $79.25 $79.25 2,840,325
2024-01-26 $78.47 $78.82 $78.29 $78.41 $78.41 4,299,083
2024-01-25 $78.63 $79.00 $78.15 $78.61 $78.61 22,941,319
2024-01-24 $78.58 $79.14 $78.37 $78.41 $78.41 2,166,323
2024-01-23 $77.83 $78.01 $77.54 $77.95 $77.95 1,906,953
2024-01-22 $77.92 $78.17 $77.61 $77.71 $77.71 2,031,219
2024-01-19 $76.70 $77.60 $76.52 $77.60 $77.60 2,114,201
2024-01-18 $75.87 $76.42 $75.62 $76.33 $76.33 1,599,946
2024-01-17 $75.13 $75.33 $74.61 $75.26 $75.26 1,742,191
2024-01-16 $75.53 $75.95 $75.28 $75.64 $75.64 1,806,231
2024-01-12 $75.70 $75.92 $75.42 $75.70 $75.70 1,455,333
2024-01-11 $75.75 $76.03 $74.75 $75.63 $75.63 2,755,904
2024-01-10 $74.74 $75.56 $74.74 $75.42 $75.42 1,374,541
2024-01-09 $74.05 $74.82 $73.94 $74.63 $74.63 1,222,756
2024-01-08 $73.19 $74.52 $73.19 $74.50 $74.50 1,635,303
2024-01-05 $72.93 $73.43 $72.69 $72.98 $72.98 1,722,478
2024-01-04 $73.10 $73.60 $72.85 $72.87 $72.87 2,030,626
2024-01-03 $73.48 $73.71 $73.19 $73.29 $73.29 2,384,400
2024-01-02 $74.38 $74.53 $73.46 $73.89 $73.89 2,612,340
2023-12-29 $75.40 $75.50 $74.76 $75.10 $75.10 1,326,924
2023-12-28 $75.53 $75.66 $75.31 $75.36 $75.36 1,415,480
2023-12-27 $75.27 $75.45 $75.14 $75.40 $75.40 1,511,453
2023-12-26 $75.10 $75.40 $75.10 $75.26 $75.26 1,140,947
2023-12-22 $75.17 $75.31 $74.70 $75.05 $75.05 1,407,945
2023-12-21 $74.84 $75.06 $74.40 $75.00 $75.00 2,185,177
2023-12-20 $75.17 $75.56 $74.20 $74.23 $74.23 2,793,472
2023-12-19 $75.08 $75.42 $75.08 $75.40 $75.18 1,270,667
2023-12-18 $74.57 $75.22 $74.56 $75.05 $74.84 1,775,700
2023-12-15 $74.22 $74.63 $74.22 $74.43 $74.22 1,898,270
2023-12-14 $74.75 $74.83 $73.93 $74.43 $74.22 1,738,878
2023-12-13 $73.58 $74.50 $73.58 $74.48 $74.27 1,898,215
2023-12-12 $73.06 $73.59 $72.95 $73.59 $73.38 1,226,347
2023-12-11 $72.90 $73.26 $72.81 $73.24 $73.03 1,324,886
2023-12-08 $72.65 $73.19 $72.61 $73.09 $72.88 1,776,171
2023-12-07 $72.59 $72.91 $72.51 $72.82 $72.61 1,183,318
2023-12-06 $72.94 $72.94 $72.11 $72.17 $71.96 2,518,995
2023-12-05 $72.09 $72.79 $72.09 $72.60 $72.39 1,844,766
2023-12-04 $72.33 $72.40 $71.93 $72.31 $72.10 1,658,775
2023-12-01 $72.45 $73.00 $72.33 $72.84 $72.84 1,553,317
2023-11-30 $72.61 $72.66 $72.08 $72.58 $72.58 1,675,433
2023-11-29 $72.94 $73.13 $72.40 $72.48 $72.48 1,092,773
2023-11-28 $72.46 $72.86 $72.40 $72.61 $72.61 1,302,629
2023-11-27 $72.61 $72.76 $72.49 $72.58 $72.58 2,698,547
2023-11-24 $72.70 $72.81 $72.62 $72.68 $72.68 762,546
2023-11-22 $72.72 $73.08 $72.50 $72.74 $72.74 1,687,783
2023-11-21 $72.51 $72.62 $72.32 $72.58 $72.58 5,661,804
2023-11-20 $72.01 $72.79 $71.99 $72.64 $72.64 1,178,583
2023-11-17 $72.03 $72.16 $71.77 $72.01 $72.01 1,417,044
2023-11-16 $71.85 $72.11 $71.68 $72.01 $72.01 1,359,151
2023-11-15 $72.12 $72.18 $71.74 $71.89 $71.89 1,432,766
2023-11-14 $71.65 $72.07 $71.53 $71.86 $71.86 1,243,494
2023-11-13 $70.53 $70.87 $70.30 $70.73 $70.73 1,059,533
2023-11-10 $69.88 $70.74 $69.67 $70.72 $70.72 1,713,961
2023-11-09 $70.29 $70.31 $7.05 $69.50 $69.50 1,470,215
2023-11-08 $70.09 $70.25 $69.72 $70.12 $70.12 2,603,328
2023-11-07 $69.63 $70.10 $69.48 $69.98 $69.98 1,725,760
2023-11-06 $69.43 $69.68 $69.29 $69.64 $69.64 4,833,010
2023-11-03 $69.03 $69.51 $68.97 $69.31 $69.31 2,393,937
2023-11-02 $68.16 $68.90 $68.16 $68.86 $68.86 1,697,157
2023-11-01 $66.87 $67.69 $66.83 $67.55 $67.55 1,697,777
2023-10-31 $66.50 $66.80 $66.09 $66.77 $66.77 2,119,539
2023-10-30 $66.22 $66.63 $65.98 $66.46 $66.46 1,540,545
2023-10-27 $66.34 $66.35 $65.53 $65.78 $65.78 2,774,521
2023-10-26 $66.88 $67.01 $65.87 $66.04 $66.04 4,996,657
2023-10-25 $67.73 $67.78 $66.99 $67.07 $67.07 7,951,995
2023-10-24 $68.01 $68.37 $67.70 $68.24 $68.24 3,085,664
2023-10-23 $67.52 $68.34 $67.16 $67.76 $67.76 1,828,475
2023-10-20 $68.64 $68.70 $67.81 $67.81 $67.81 2,626,768
2023-10-19 $69.41 $69.66 $68.59 $68.72 $68.72 2,535,682
2023-10-18 $69.97 $70.22 $69.23 $69.43 $69.43 1,677,832
2023-10-17 $69.82 $70.59 $69.61 $70.30 $70.30 1,516,213
2023-10-16 $70.00 $70.61 $69.93 $70.45 $70.45 1,167,702
2023-10-13 $70.45 $70.55 $69.53 $69.78 $69.78 1,586,815
2023-10-12 $70.49 $70.72 $69.74 $70.10 $70.10 1,317,620
2023-10-11 $70.16 $70.40 $69.85 $70.35 $70.35 1,245,779
2023-10-10 $69.83 $70.48 $69.75 $70.02 $70.02 1,435,182
2023-10-09 $69.08 $69.88 $68.92 $69.79 $69.79 1,020,884
2023-10-06 $68.01 $69.53 $67.90 $69.29 $69.29 1,940,929
2023-10-05 $68.36 $68.59 $67.89 $68.44 $68.44 1,995,073
2023-10-04 $67.82 $68.51 $67.74 $68.39 $68.39 1,924,051
2023-10-03 $68.42 $68.64 $67.61 $67.82 $67.82 1,836,009
2023-10-02 $68.38 $68.90 $68.25 $68.73 $68.73 3,159,913
2023-09-29 $69.10 $69.14 $68.21 $68.42 $68.42 1,651,339
2023-09-28 $68.03 $68.90 $67.94 $68.62 $68.62 1,830,548
2023-09-27 $68.29 $68.44 $67.57 $68.16 $68.16 1,357,757
2023-09-26 $68.58 $68.65 $67.92 $68.05 $68.05 1,572,060
2023-09-25 $68.76 $69.28 $68.63 $69.26 $69.03 1,111,557
2023-09-22 $69.21 $69.55 $68.84 $68.92 $68.70 2,055,582
2023-09-21 $69.66 $69.70 $68.95 $68.97 $68.74 1,307,941
2023-09-20 $71.10 $71.13 $70.12 $70.12 $69.89 1,160,137
2023-09-19 $70.85 $71.02 $70.48 $70.92 $70.69 1,429,960
2023-09-18 $70.84 $71.26 $70.80 $71.04 $70.81 887,529
2023-09-15 $71.69 $71.69 $70.85 $70.90 $70.67 1,293,763
2023-09-14 $71.67 $71.98 $71.44 $71.86 $71.63 1,739,528
2023-09-13 $71.15 $71.55 $71.04 $71.36 $71.13 982,101
2023-09-12 $71.43 $71.57 $71.06 $71.16 $70.93 904,300
2023-09-11 $71.70 $71.77 $71.32 $71.69 $71.46 1,186,895
2023-09-08 $71.11 $71.53 $71.05 $71.23 $71.23 2,945,854
2023-09-07 $70.70 $71.25 $70.60 $71.13 $71.13 3,159,671
2023-09-06 $72.06 $72.10 $71.09 $71.44 $71.44 1,537,995
2023-09-05 $72.21 $72.42 $72.06 $72.20 $72.20 950,768
2023-09-01 $72.69 $72.72 $72.02 $72.29 $72.29 1,535,180
2023-08-31 $72.32 $72.57 $72.15 $72.18 $72.18 967,473
2023-08-30 $71.92 $72.40 $71.87 $72.28 $72.28 1,374,725
2023-08-29 $70.66 $71.90 $70.63 $71.87 $71.87 2,198,476
2023-08-28 $70.65 $70.78 $70.29 $70.68 $70.68 1,916,806
2023-08-25 $69.97 $70.48 $69.41 $70.25 $70.25 2,798,222
2023-08-24 $71.16 $71.25 $69.71 $69.71 $69.71 2,556,213
2023-08-23 $70.11 $70.92 $70.11 $70.82 $70.82 1,124,403
2023-08-22 $70.42 $70.52 $69.85 $69.94 $69.94 2,434,560
2023-08-21 $69.55 $70.18 $69.37 $70.07 $70.07 1,374,825
2023-08-18 $68.78 $69.48 $68.74 $69.30 $69.30 1,294,890
2023-08-17 $69.99 $70.07 $69.19 $69.28 $69.28 1,408,403
2023-08-16 $70.20 $70.53 $69.73 $69.73 $69.73 1,332,319
2023-08-15 $70.81 $70.90 $70.17 $70.29 $70.29 1,135,594
2023-08-14 $70.23 $71.00 $70.17 $71.00 $71.00 821,578
2023-08-11 $70.16 $70.56 $70.03 $70.37 $70.37 1,546,645
2023-08-10 $70.84 $71.43 $70.25 $70.44 $70.44 1,476,847
2023-08-09 $71.04 $71.04 $70.31 $70.42 $70.42 972,023
2023-08-08 $70.85 $70.97 $70.41 $70.88 $70.88 1,213,241
2023-08-07 $70.89 $71.10 $70.62 $71.07 $71.07 1,132,803
2023-08-04 $71.33 $71.63 $70.53 $70.61 $70.61 1,559,910
2023-08-03 $70.95 $71.52 $70.94 $71.22 $71.22 1,866,728
2023-08-02 $71.94 $71.94 $71.17 $71.29 $71.29 1,949,060
2023-08-01 $72.42 $72.58 $72.28 $72.42 $72.42 1,824,376
2023-07-31 $72.59 $72.70 $72.38 $72.66 $72.66 1,470,292
2023-07-28 $72.25 $72.65 $72.13 $72.51 $72.51 1,731,637
2023-07-27 $72.77 $72.87 $71.55 $71.71 $71.71 1,782,001
2023-07-26 $72.03 $72.48 $71.85 $72.19 $72.19 2,776,434
2023-07-25 $71.84 $72.45 $71.84 $72.20 $72.20 2,521,165
2023-07-24 $71.75 $72.00 $71.59 $71.88 $71.88 2,482,386
2023-07-21 $71.77 $71.88 $71.50 $71.52 $71.52 5,496,134
2023-07-20 $71.93 $72.22 $71.34 $71.45 $71.45 21,596,416
2023-07-19 $72.34 $72.52 $72.05 $72.13 $72.13 904,186
2023-07-18 $71.62 $72.32 $71.50 $72.14 $72.14 1,034,904
2023-07-17 $71.32 $71.84 $71.32 $71.68 $71.68 931,664
2023-07-14 $71.27 $71.63 $71.12 $71.27 $71.27 1,310,491
2023-07-13 $70.74 $71.20 $70.66 $71.07 $71.07 1,061,523
2023-07-12 $70.39 $70.68 $70.18 $70.36 $70.36 1,290,507
2023-07-11 $69.67 $69.89 $69.39 $69.80 $69.80 1,281,689
2023-07-10 $69.44 $69.65 $69.22 $69.56 $69.56 939,342
2023-07-07 $69.72 $70.27 $69.55 $69.58 $69.58 1,715,882
2023-07-06 $69.75 $69.96 $69.46 $69.87 $69.87 1,526,642
2023-07-05 $70.23 $70.60 $70.23 $70.42 $70.42 1,703,110
2023-07-03 $70.50 $70.54 $70.36 $70.49 $70.49 1,224,111
2023-06-30 $70.08 $70.64 $70.07 $70.48 $70.48 1,237,464
2023-06-29 $69.27 $69.56 $69.18 $69.56 $69.56 1,065,138
2023-06-28 $69.02 $69.54 $68.92 $69.31 $69.31 1,323,351
2023-06-27 $68.68 $69.33 $68.53 $69.23 $69.23 1,154,952
2023-06-26 $68.96 $69.24 $68.47 $68.48 $68.48 1,914,089
2023-06-23 $69.03 $69.40 $68.94 $69.03 $69.03 1,219,691
2023-06-22 $68.85 $69.65 $68.84 $69.62 $69.62 1,684,580
2023-06-21 $69.35 $69.46 $68.99 $69.09 $69.09 1,486,872
2023-06-20 $69.38 $69.70 $69.12 $69.51 $69.51 1,362,820
2023-06-16 $70.39 $70.39 $69.63 $69.68 $69.68 1,552,665
2023-06-15 $69.04 $70.22 $69.02 $69.95 $69.95 1,818,946
2023-06-14 $69.00 $69.35 $68.47 $69.17 $69.17 2,191,421
2023-06-13 $68.96 $69.22 $68.75 $69.13 $69.13 3,441,322
2023-06-12 $68.12 $68.69 $67.97 $68.68 $68.68 915,514
2023-06-09 $68.01 $68.40 $67.84 $67.94 $67.94 1,000,872
2023-06-08 $67.22 $67.85 $67.22 $67.75 $67.75 1,314,727
2023-06-07 $67.76 $68.09 $67.13 $67.19 $67.19 1,272,215
2023-06-06 $67.82 $67.98 $67.65 $67.89 $67.74 987,908
2023-06-05 $68.05 $68.46 $67.78 $67.91 $67.76 1,158,409
2023-06-02 $67.63 $68.10 $67.44 $67.99 $67.84 1,232,315
2023-06-01 $66.52 $67.36 $66.36 $67.18 $67.03 1,391,563
2023-05-31 $66.55 $66.74 $66.30 $66.48 $66.33 1,145,709
2023-05-30 $67.19 $67.32 $66.63 $66.86 $66.71 1,096,035
2023-05-26 $66.09 $66.94 $66.05 $66.80 $66.65 1,157,110
2023-05-25 $65.89 $66.22 $65.52 $65.96 $65.96 1,552,324
2023-05-24 $65.04 $65.20 $64.73 $64.94 $64.94 1,326,115
2023-05-23 $65.81 $65.90 $65.24 $65.33 $65.33 1,601,721
2023-05-22 $65.99 $66.36 $65.93 $66.08 $66.08 938,154
2023-05-19 $66.21 $66.39 $65.91 $66.10 $66.10 1,001,785
2023-05-18 $65.37 $66.13 $65.36 $66.06 $66.06 963,589
2023-05-17 $64.98 $65.49 $64.68 $65.38 $65.38 1,014,375
2023-05-16 $64.78 $65.03 $64.71 $64.71 $64.71 615,227
2023-05-15 $64.90 $65.00 $64.59 $64.94 $64.94 808,759
2023-05-12 $65.06 $65.17 $64.47 $64.88 $64.88 1,416,990
2023-05-11 $64.87 $64.94 $64.53 $64.91 $64.91 1,057,523
2023-05-10 $64.87 $65.03 $64.24 $64.85 $64.85 1,187,594
2023-05-09 $64.51 $64.72 $64.41 $64.45 $64.45 704,913
2023-05-08 $64.67 $64.82 $64.53 $64.76 $64.76 760,766
2023-05-05 $64.01 $64.88 $63.99 $64.68 $64.68 1,029,072
2023-05-04 $63.58 $63.68 $63.19 $63.35 $63.35 2,530,883
2023-05-03 $64.16 $64.65 $63.74 $63.76 $63.76 1,849,417
2023-05-02 $64.73 $64.75 $63.72 $64.15 $64.15 1,291,791
2023-05-01 $64.74 $65.09 $64.71 $64.82 $64.82 1,244,778
2023-04-28 $64.16 $64.84 $64.14 $64.84 $64.84 1,457,271
2023-04-27 $63.44 $64.35 $63.38 $64.28 $64.28 1,456,711
2023-04-26 $63.56 $63.71 $63.10 $63.21 $63.21 1,396,936
2023-04-25 $64.14 $64.23 $63.39 $63.41 $63.41 1,511,905
2023-04-24 $64.18 $64.42 $64.03 $64.36 $64.36 2,654,348
2023-04-21 $64.33 $64.35 $63.99 $64.25 $64.25 1,401,835
2023-04-20 $63.99 $64.55 $63.97 $64.24 $64.24 3,499,630
2023-04-19 $64.29 $64.71 $64.25 $64.57 $64.57 1,576,053
2023-04-18 $64.82 $64.90 $64.44 $64.61 $64.61 1,410,550
2023-04-17 $64.41 $64.59 $64.15 $64.55 $64.55 957,907
2023-04-14 $64.55 $64.92 $64.15 $64.55 $64.55 1,423,087
2023-04-13 $63.97 $64.82 $63.97 $64.73 $64.73 1,060,639
2023-04-12 $64.27 $64.37 $63.64 $63.72 $63.72 1,742,145
2023-04-11 $64.14 $64.22 $63.89 $63.97 $63.97 1,541,432
2023-04-10 $63.68 $64.09 $63.46 $64.07 $64.07 2,107,579
2023-04-06 $63.67 $64.19 $63.48 $64.12 $64.12 1,877,224
2023-04-05 $63.90 $64.00 $63.52 $63.82 $63.82 6,438,682
2023-04-04 $64.42 $64.53 $63.83 $64.01 $64.01 1,709,335
2023-04-03 $63.88 $64.39 $63.81 $64.33 $64.33 3,963,585
2023-03-31 $63.11 $63.96 $63.10 $63.89 $63.89 1,513,953
2023-03-30 $62.96 $63.02 $62.70 $62.97 $62.97 1,360,913
2023-03-29 $62.42 $62.65 $62.23 $62.58 $62.58 2,220,981
2023-03-28 $61.90 $61.93 $61.48 $61.79 $61.79 3,348,409
2023-03-27 $62.30 $62.48 $61.89 $61.98 $61.98 6,832,963
2023-03-24 $61.56 $62.08 $61.18 $62.06 $62.06 1,084,649
2023-03-23 $62.01 $62.64 $61.31 $61.75 $61.75 1,180,408
2023-03-22 $62.47 $63.23 $61.62 $61.62 $61.43 1,461,070
2023-03-21 $62.01 $62.57 $61.86 $62.49 $62.30 1,170,805
2023-03-20 $61.05 $61.69 $60.92 $61.61 $61.42 1,338,545
2023-03-17 $61.52 $61.73 $60.77 $61.05 $60.86 1,939,545
2023-03-16 $60.06 $61.56 $59.94 $61.49 $61.30 2,630,635
2023-03-15 $59.92 $60.43 $59.53 $60.37 $60.19 3,331,036
2023-03-14 $60.22 $60.83 $59.88 $60.63 $60.45 1,787,570
2023-03-13 $58.89 $60.40 $58.82 $59.59 $59.59 3,595,106
2023-03-10 $60.25 $60.51 $59.22 $59.42 $59.42 2,706,055
2023-03-09 $61.34 $61.73 $60.11 $60.27 $60.27 1,954,425
2023-03-08 $61.16 $61.36 $60.87 $61.23 $61.23 1,652,889
2023-03-07 $61.95 $62.02 $61.02 $61.13 $61.13 1,125,142
2023-03-06 $61.92 $62.47 $61.92 $62.01 $62.01 906,670
2023-03-03 $61.04 $61.83 $60.95 $61.78 $61.78 1,693,480
2023-03-02 $59.94 $60.95 $59.89 $60.77 $60.77 1,080,404
2023-03-01 $60.47 $60.63 $60.12 $60.34 $60.34 1,136,540
2023-02-28 $60.76 $61.04 $60.54 $60.56 $60.56 1,137,503
2023-02-27 $61.08 $61.31 $60.72 $60.83 $60.83 1,138,693
2023-02-24 $60.57 $60.70 $60.19 $60.56 $60.56 1,174,109
2023-02-23 $61.46 $61.56 $60.65 $61.36 $61.36 1,778,509
2023-02-22 $60.99 $61.28 $60.64 $60.86 $60.86 1,861,847
2023-02-21 $61.46 $61.68 $60.88 $60.90 $60.90 1,195,132
2023-02-17 $61.98 $62.13 $61.57 $62.09 $62.09 1,043,231
2023-02-16 $62.51 $63.18 $62.32 $62.33 $62.33 1,140,699
2023-02-15 $62.81 $63.33 $62.64 $63.32 $63.32 2,711,175
2023-02-14 $62.79 $63.43 $62.43 $63.14 $63.14 2,550,392
2023-02-13 $62.47 $63.09 $62.40 $63.05 $63.05 1,510,112
2023-02-10 $62.06 $62.48 $61.96 $62.40 $62.40 929,409
2023-02-09 $63.26 $63.31 $62.06 $62.25 $62.25 1,186,032
2023-02-08 $63.09 $63.34 $62.55 $62.68 $62.68 1,356,032
2023-02-07 $62.37 $63.65 $62.20 $63.43 $63.43 1,625,425
2023-02-06 $62.36 $62.72 $62.19 $62.42 $62.42 1,148,025
2023-02-03 $62.46 $63.58 $62.43 $62.77 $62.77 2,368,676
2023-02-02 $63.11 $63.39 $62.63 $63.22 $63.22 5,599,117
2023-02-01 $61.66 $62.94 $61.16 $62.47 $62.47 2,389,013
2023-01-31 $60.92 $61.80 $60.92 $61.78 $61.78 1,422,951
2023-01-30 $61.40 $61.68 $60.85 $60.89 $60.89 1,859,632
2023-01-27 $61.52 $62.24 $61.48 $61.84 $61.84 1,644,389
2023-01-26 $61.40 $61.70 $60.92 $61.65 $61.65 4,025,894
2023-01-25 $60.24 $60.92 $59.80 $60.85 $60.85 2,311,611
2023-01-24 $60.72 $61.02 $60.51 $60.93 $60.93 1,906,678
2023-01-23 $60.41 $61.30 $60.27 $60.97 $60.97 2,263,355
2023-01-20 $59.30 $60.26 $59.09 $60.22 $60.22 1,889,350
2023-01-19 $59.05 $59.45 $58.86 $59.08 $59.08 3,511,307
2023-01-18 $60.42 $60.69 $59.33 $59.37 $59.37 2,684,502
2023-01-17 $60.13 $60.57 $60.06 $60.18 $60.18 1,584,476
2023-01-13 $59.42 $60.22 $59.40 $60.14 $60.14 1,319,146
2023-01-12 $59.85 $60.10 $59.13 $59.89 $59.89 1,688,640
2023-01-11 $59.12 $59.72 $59.04 $59.69 $59.69 1,399,211
2023-01-10 $58.41 $58.91 $58.26 $58.89 $58.89 1,849,868
2023-01-09 $59.00 $59.52 $58.48 $58.53 $58.53 2,005,062
2023-01-06 $57.67 $58.74 $57.22 $58.55 $58.55 1,908,866
2023-01-05 $57.66 $57.76 $57.19 $57.25 $57.25 1,716,978
2023-01-04 $58.05 $58.29 $57.42 $57.93 $57.93 2,683,506
2023-01-03 $58.68 $58.91 $57.38 $57.77 $57.77 2,436,247
2022-12-30 $58.22 $58.52 $57.85 $58.50 $58.50 2,491,199
2022-12-29 $58.05 $58.79 $58.01 $58.60 $58.60 2,432,111
2022-12-28 $58.33 $58.67 $57.53 $57.58 $57.58 2,544,528
2022-12-27 $58.75 $58.77 $58.19 $58.35 $58.35 2,004,485
2022-12-23 $58.34 $58.82 $58.04 $58.77 $58.77 2,369,294
2022-12-22 $59.01 $59.10 $57.63 $58.47 $58.47 2,652,772
2022-12-21 $59.00 $59.72 $58.90 $59.51 $59.51 2,838,023
2022-12-20 $58.45 $58.94 $58.23 $58.65 $58.65 2,954,753
2022-12-19 $59.28 $59.32 $58.39 $58.67 $58.67 3,053,951
2022-12-16 $59.82 $60.03 $58.89 $59.20 $59.20 3,501,364
2022-12-15 $60.95 $61.13 $59.73 $59.99 $59.99 2,266,897
2022-12-14 $62.24 $62.99 $61.29 $61.92 $61.92 2,509,357
2022-12-13 $63.83 $64.01 $61.81 $62.35 $62.35 3,874,124
2022-12-12 $61.02 $61.75 $60.91 $61.75 $61.60 1,804,165
2022-12-09 $61.15 $61.72 $60.93 $60.95 $60.95 2,059,873
2022-12-08 $61.05 $61.55 $60.59 $61.38 $61.38 2,653,732
2022-12-07 $60.70 $61.20 $60.43 $60.69 $60.69 2,902,279
2022-12-06 $62.13 $62.13 $60.57 $60.92 $60.92 2,761,040
2022-12-05 $62.83 $63.12 $61.85 $62.16 $62.16 1,748,895
2022-12-02 $62.60 $63.54 $62.53 $63.37 $63.37 1,445,454
2022-12-01 $63.61 $63.89 $62.94 $63.56 $63.56 2,184,988
2022-11-30 $60.83 $63.47 $60.69 $63.47 $63.47 2,761,072
2022-11-29 $61.24 $61.32 $60.51 $60.79 $60.79 1,627,824
2022-11-28 $61.81 $62.11 $61.03 $61.22 $61.22 1,463,567
2022-11-25 $62.24 $62.41 $62.13 $62.28 $62.28 755,270
2022-11-23 $61.95 $62.64 $61.90 $62.49 $62.49 1,421,919
2022-11-22 $61.21 $61.94 $60.87 $61.89 $61.89 1,402,115
2022-11-21 $61.30 $61.53 $60.86 $61.01 $61.01 1,819,426
2022-11-18 $62.15 $62.19 $61.08 $61.61 $61.61 1,848,589
2022-11-17 $60.90 $61.83 $60.88 $61.54 $61.54 2,989,385
2022-11-16 $62.02 $62.25 $61.62 $61.82 $61.82 2,661,599
2022-11-15 $63.03 $63.19 $61.76 $62.43 $62.43 3,831,337
2022-11-14 $61.92 $62.53 $61.56 $61.74 $61.74 2,547,065
2022-11-11 $61.42 $62.56 $61.18 $62.41 $62.41 3,906,832
2022-11-10 $59.75 $61.44 $59.45 $61.37 $61.37 5,704,844
2022-11-09 $58.09 $58.35 $57.05 $57.13 $57.13 2,073,243
2022-11-08 $58.45 $59.13 $57.76 $58.50 $58.50 7,397,827
2022-11-07 $57.77 $58.31 $57.36 $58.20 $58.20 2,153,643
2022-11-04 $57.82 $58.01 $56.37 $57.60 $57.60 3,157,449
2022-11-03 $57.13 $57.47 $56.62 $56.73 $56.73 3,492,286
2022-11-02 $59.71 $60.34 $57.78 $57.79 $57.79 3,446,818
2022-11-01 $61.11 $61.25 $59.65 $59.78 $59.78 3,081,313
2022-10-31 $60.58 $60.79 $60.09 $60.41 $60.41 2,436,813
2022-10-28 $59.21 $61.16 $59.20 $61.06 $61.06 2,356,841
2022-10-27 $60.26 $60.50 $59.38 $59.51 $59.51 2,628,511
2022-10-26 $60.34 $61.64 $60.22 $60.44 $60.44 2,122,212
2022-10-25 $60.62 $61.80 $60.56 $61.73 $61.73 2,318,059
2022-10-24 $59.95 $60.74 $59.28 $60.51 $60.51 2,592,613
2022-10-21 $58.09 $59.86 $57.88 $59.79 $59.79 2,695,329
2022-10-20 $58.60 $59.56 $58.13 $58.33 $58.33 1,985,697
2022-10-19 $58.76 $59.33 $58.21 $58.77 $58.77 2,197,260
2022-10-18 $60.18 $60.27 $58.63 $59.22 $59.22 2,141,118
2022-10-17 $57.96 $58.78 $57.93 $58.62 $58.62 1,899,758
2022-10-14 $58.94 $59.10 $56.62 $56.73 $56.73 6,255,515
2022-10-13 $55.57 $58.71 $55.30 $58.44 $58.44 4,028,853
2022-10-12 $57.16 $57.55 $56.88 $57.01 $57.01 2,078,015
2022-10-11 $57.45 $58.10 $56.74 $57.11 $57.11 3,243,385
2022-10-10 $58.44 $58.52 $57.30 $57.79 $57.79 2,172,593
2022-10-07 $59.66 $59.66 $58.07 $58.37 $58.37 2,634,562
2022-10-06 $60.81 $61.45 $60.49 $60.55 $60.55 3,403,828
2022-10-05 $60.27 $61.44 $59.78 $61.03 $61.03 2,952,554
2022-10-04 $60.38 $61.20 $60.38 $61.10 $61.10 2,478,522
2022-10-03 $58.33 $59.56 $57.92 $59.21 $59.21 2,379,905
2022-09-30 $58.64 $59.48 $57.79 $57.85 $57.85 3,585,001
2022-09-29 $59.62 $59.65 $58.21 $58.83 $58.83 2,921,063
2022-09-28 $59.26 $60.69 $58.93 $60.38 $60.38 4,950,950
2022-09-27 $60.04 $60.50 $58.80 $59.28 $59.28 3,316,500
2022-09-26 $59.36 $60.37 $59.12 $59.28 $59.28 2,972,658
2022-09-23 $60.18 $60.19 $59.04 $59.80 $59.65 2,885,108
2022-09-22 $61.06 $61.36 $60.50 $60.74 $60.58 3,142,500
2022-09-21 $62.74 $63.51 $61.34 $61.36 $61.20 2,022,872
2022-09-20 $62.49 $62.93 $61.96 $62.48 $62.32 2,802,194
2022-09-19 $61.99 $63.11 $61.95 $63.08 $62.92 1,475,486
2022-09-16 $62.32 $62.68 $61.81 $62.55 $62.39 1,843,662
2022-09-15 $63.65 $64.24 $62.76 $63.03 $62.87 1,755,793
2022-09-14 $64.01 $64.35 $63.42 $64.04 $63.88 1,502,521
2022-09-13 $65.49 $65.62 $63.57 $63.73 $63.57 1,829,770
2022-09-12 $66.72 $67.28 $66.68 $67.21 $67.04 1,550,136
2022-09-09 $65.58 $66.53 $65.53 $66.39 $66.22 1,140,284
2022-09-08 $64.26 $65.32 $64.01 $65.14 $64.97 1,550,073
2022-09-07 $63.49 $64.90 $63.47 $64.70 $64.53 1,483,960
2022-09-06 $63.90 $64.07 $62.96 $63.45 $63.29 2,564,533
2022-09-02 $65.21 $65.48 $63.42 $63.74 $63.74 2,404,305
2022-09-01 $63.92 $64.64 $63.25 $64.55 $64.55 2,158,623
2022-08-31 $65.41 $65.63 $64.39 $64.39 $64.39 1,796,839
2022-08-30 $66.01 $66.07 $64.41 $64.93 $64.93 1,783,535
2022-08-29 $65.77 $66.19 $65.39 $65.60 $65.60 1,630,636
2022-08-26 $68.97 $69.21 $66.28 $66.30 $66.30 2,283,152
2022-08-25 $68.27 $69.09 $68.08 $69.08 $69.08 1,394,998
2022-08-24 $67.73 $68.33 $67.58 $67.96 $67.96 1,365,061
2022-08-23 $67.90 $68.37 $67.69 $67.76 $67.76 1,020,236
2022-08-22 $68.72 $68.77 $67.79 $67.99 $67.99 1,473,874
2022-08-19 $70.32 $70.48 $69.53 $69.68 $69.68 1,317,087
2022-08-18 $70.82 $71.17 $70.50 $70.96 $70.96 1,159,966
2022-08-17 $70.76 $71.41 $70.44 $70.84 $70.84 1,294,124
2022-08-16 $71.15 $71.81 $70.79 $71.38 $71.38 1,445,032
2022-08-15 $70.70 $71.56 $70.70 $71.43 $71.43 3,182,726
2022-08-12 $70.13 $71.05 $69.87 $71.03 $71.03 1,294,477
2022-08-11 $70.42 $70.76 $69.50 $69.63 $69.63 1,420,832
2022-08-10 $69.65 $69.99 $69.20 $69.95 $69.95 1,503,403
2022-08-09 $68.33 $68.44 $67.82 $68.08 $68.08 1,964,939
2022-08-08 $69.11 $69.74 $68.38 $68.63 $68.63 1,893,961
2022-08-05 $68.27 $69.25 $68.19 $68.88 $68.88 1,869,790
2022-08-04 $68.99 $69.32 $68.58 $69.23 $69.23 1,474,669
2022-08-03 $67.87 $69.20 $67.85 $68.97 $68.97 2,180,623
2022-08-02 $67.32 $68.31 $67.03 $67.41 $67.41 1,411,757
2022-08-01 $67.62 $68.55 $67.42 $67.80 $67.80 3,318,582
2022-07-29 $67.16 $68.25 $66.99 $68.07 $68.07 1,574,816
2022-07-28 $65.78 $66.78 $65.07 $66.64 $66.64 1,465,256
2022-07-27 $64.18 $66.03 $64.03 $65.68 $65.68 2,084,168
2022-07-26 $64.00 $64.05 $63.04 $63.23 $63.23 1,643,722
2022-07-25 $64.69 $64.79 $63.99 $64.41 $64.41 1,660,401
2022-07-22 $65.56 $65.92 $64.30 $64.67 $64.67 1,705,437
2022-07-21 $64.77 $65.72 $64.28 $65.71 $65.71 2,254,199
2022-07-20 $63.89 $64.94 $63.80 $64.68 $64.68 1,516,311
2022-07-19 $62.68 $63.91 $62.32 $63.85 $63.85 2,074,161
2022-07-18 $63.10 $63.38 $61.68 $61.92 $61.92 1,432,803
2022-07-15 $62.01 $62.54 $61.77 $62.51 $62.51 2,067,626
2022-07-14 $60.60 $61.48 $59.88 $61.35 $61.35 2,035,202
2022-07-13 $60.38 $61.71 $60.13 $61.22 $61.22 2,597,060
2022-07-12 $62.41 $62.81 $61.10 $61.44 $61.44 1,699,169
2022-07-11 $62.87 $62.95 $62.11 $62.30 $62.30 1,860,358
2022-07-08 $62.77 $63.67 $62.63 $63.41 $63.41 2,137,756
2022-07-07 $62.27 $63.47 $62.27 $63.35 $63.35 4,212,463
2022-07-06 $61.71 $62.54 $61.40 $62.07 $62.07 2,725,559
2022-07-05 $59.98 $61.69 $59.65 $61.68 $61.68 3,853,553
2022-07-01 $60.13 $60.87 $59.69 $60.81 $60.81 3,136,976
2022-06-30 $60.35 $61.03 $59.36 $60.35 $60.35 3,929,609
2022-06-29 $60.92 $61.43 $60.46 $61.08 $61.08 2,664,899
2022-06-28 $62.89 $63.42 $60.89 $60.93 $60.93 4,171,305
2022-06-27 $63.44 $63.57 $62.52 $62.79 $62.79 3,502,628
2022-06-24 $61.65 $63.24 $61.63 $63.21 $63.21 2,008,776
2022-06-23 $60.59 $61.23 $60.10 $61.09 $61.09 2,566,060
2022-06-22 $59.48 $60.93 $59.39 $60.10 $60.10 2,635,661
2022-06-21 $59.51 $60.56 $59.51 $60.12 $60.12 3,711,871
2022-06-17 $58.16 $59.16 $57.84 $58.56 $58.56 3,173,892
2022-06-16 $58.89 $58.94 $57.62 $58.13 $58.13 3,282,149
2022-06-15 $59.65 $61.20 $59.09 $60.37 $60.37 3,531,071
2022-06-14 $59.33 $59.54 $58.50 $59.03 $59.03 2,655,668
2022-06-13 $59.72 $60.20 $58.71 $58.95 $58.95 4,366,114
2022-06-10 $62.83 $62.97 $61.60 $61.61 $61.61 3,661,023
2022-06-09 $65.36 $65.88 $63.97 $63.99 $63.99 1,273,370
2022-06-08 $66.10 $66.61 $65.62 $65.78 $65.67 1,220,590
2022-06-07 $65.08 $66.51 $64.90 $66.37 $66.26 2,130,574
2022-06-06 $66.39 $66.82 $65.53 $65.79 $65.68 1,778,112
2022-06-03 $65.97 $66.30 $65.26 $65.49 $65.38 2,422,842
2022-06-02 $65.14 $67.14 $64.90 $67.11 $67.00 2,337,709
2022-06-01 $66.38 $66.80 $65.01 $65.41 $65.30 4,286,384
2022-05-31 $66.01 $66.55 $65.20 $65.90 $65.79 2,512,808
2022-05-27 $64.59 $66.15 $64.59 $66.14 $66.03 1,748,476
2022-05-26 $62.31 $64.29 $62.28 $64.01 $63.90 2,661,252
2022-05-25 $61.39 $62.84 $61.29 $62.40 $62.30 3,203,023
2022-05-24 $61.72 $61.97 $60.58 $61.71 $61.61 2,643,939
2022-05-23 $62.00 $62.95 $61.53 $62.85 $62.75 2,974,178
2022-05-20 $62.43 $62.65 $59.95 $61.63 $61.53 2,899,522
2022-05-19 $61.66 $62.66 $61.42 $61.72 $61.62 4,653,963
2022-05-18 $64.14 $64.25 $61.82 $62.04 $61.94 4,245,401
2022-05-17 $64.78 $65.19 $63.99 $65.17 $65.06 3,695,316
2022-05-16 $63.80 $64.33 $63.24 $63.56 $63.46 3,390,321
2022-05-13 $62.98 $64.50 $62.72 $64.17 $64.06 3,289,244
2022-05-12 $61.54 $63.10 $60.81 $62.13 $62.03 5,185,382
2022-05-11 $63.75 $64.81 $62.20 $62.34 $62.24 5,177,872
2022-05-10 $65.00 $65.24 $63.35 $64.17 $64.06 4,863,103
2022-05-09 $65.02 $65.33 $63.30 $63.58 $63.48 3,735,395
2022-05-06 $66.32 $67.11 $65.16 $66.20 $66.09 4,208,336
2022-05-05 $69.20 $69.24 $65.99 $66.76 $66.65 3,931,504
2022-05-04 $67.94 $70.24 $67.00 $70.09 $69.97 4,009,910
2022-05-03 $67.64 $68.27 $67.24 $67.87 $67.76 3,600,063
2022-05-02 $66.67 $67.67 $65.81 $67.65 $67.54 8,543,712
2022-04-29 $68.90 $69.50 $66.68 $66.78 $66.67 3,826,558
2022-04-28 $68.62 $70.26 $67.85 $69.86 $69.75 3,494,627
2022-04-27 $67.51 $68.64 $67.13 $67.48 $67.37 4,850,837
2022-04-26 $69.42 $69.53 $67.31 $67.34 $67.23 3,497,889
2022-04-25 $68.76 $70.00 $68.29 $69.95 $69.84 4,018,227
2022-04-22 $71.26 $71.45 $69.12 $69.22 $69.11 3,019,684
2022-04-21 $73.52 $73.96 $71.10 $71.31 $71.19 3,687,573
2022-04-20 $73.54 $73.65 $72.43 $72.66 $72.54 4,520,675
2022-04-19 $71.79 $73.44 $71.66 $73.29 $73.17 15,114,032
2022-04-18 $71.49 $72.27 $71.32 $71.90 $71.78 2,461,409
2022-04-14 $73.32 $73.49 $71.75 $71.76 $71.64 2,260,266
2022-04-13 $72.15 $73.50 $72.01 $73.31 $73.19 2,828,172
2022-04-12 $73.43 $73.81 $71.87 $72.20 $72.08 8,885,372
2022-04-11 $73.58 $73.61 $72.47 $72.54 $72.42 3,053,702
2022-04-08 $74.89 $75.17 $74.28 $74.47 $74.35 2,250,926
2022-04-07 $74.61 $75.63 $74.14 $75.20 $75.08 3,172,693
2022-04-06 $75.28 $75.52 $74.22 $74.78 $74.66 4,391,544
2022-04-05 $77.47 $77.70 $76.15 $76.39 $76.26 3,466,049
2022-04-04 $76.56 $77.83 $76.56 $77.80 $77.67 8,854,799
2022-04-01 $76.62 $76.73 $75.83 $76.45 $76.32 2,801,307
2022-03-31 $77.65 $77.73 $76.38 $76.38 $76.25 2,627,961
2022-03-30 $78.19 $78.35 $77.33 $77.71 $77.58 3,846,319
2022-03-29 $78.15 $78.65 $77.53 $78.48 $78.35 14,869,449
2022-03-28 $76.26 $77.35 $76.07 $77.33 $77.20 2,523,775
2022-03-25 $76.30 $76.53 $75.46 $76.26 $76.13 1,754,339
2022-03-24 $75.28 $76.26 $74.83 $76.26 $76.13 2,326,957
2022-03-23 $75.43 $76.06 $74.95 $74.95 $74.70 2,291,738
2022-03-22 $74.94 $76.24 $74.90 $76.08 $75.83 2,659,082
2022-03-21 $74.85 $75.30 $73.95 $74.82 $74.57 2,996,304
2022-03-18 $73.32 $75.01 $73.09 $74.96 $74.71 3,124,743
2022-03-17 $72.15 $73.55 $72.00 $73.53 $73.29 4,714,471
2022-03-16 $71.12 $72.59 $70.29 $72.56 $72.32 3,356,494
2022-03-15 $68.83 $70.52 $68.57 $70.41 $70.18 2,103,940
2022-03-14 $69.20 $69.93 $68.15 $68.33 $68.10 2,832,670
2022-03-11 $71.04 $71.18 $69.22 $69.32 $69.09 2,224,625
2022-03-10 $70.23 $70.75 $69.57 $70.59 $70.36 2,498,256
2022-03-09 $70.42 $71.40 $69.81 $71.12 $70.89 3,222,452
2022-03-08 $68.82 $70.55 $67.93 $68.56 $68.33 4,872,627
2022-03-07 $71.66 $71.74 $68.95 $68.95 $68.72 6,105,985
2022-03-04 $72.05 $72.24 $70.96 $71.66 $71.42 6,123,753
2022-03-03 $73.86 $73.91 $72.20 $72.59 $72.35 4,178,927
2022-03-02 $72.46 $73.65 $72.02 $73.39 $73.15 4,886,316
2022-03-01 $73.00 $73.32 $71.57 $72.08 $71.84 4,720,323
2022-02-28 $72.34 $73.51 $72.09 $73.25 $73.01 3,051,801
2022-02-25 $72.04 $73.16 $71.41 $73.13 $72.89 3,203,940
2022-02-24 $67.57 $71.99 $67.37 $71.95 $71.71 7,790,697
2022-02-23 $72.08 $72.37 $69.71 $69.81 $69.58 3,926,253
2022-02-22 $71.75 $72.72 $70.74 $71.48 $71.24 3,776,511
2022-02-18 $73.37 $73.48 $71.98 $72.41 $72.17 5,543,597
2022-02-17 $74.61 $74.77 $73.03 $73.16 $72.92 2,124,671
2022-02-16 $74.72 $75.52 $74.21 $75.27 $75.02 1,958,858
2022-02-15 $74.81 $75.30 $74.49 $75.24 $74.99 2,807,974
2022-02-14 $73.52 $74.32 $72.99 $73.69 $73.45 3,344,123
2022-02-11 $75.97 $76.22 $73.44 $73.70 $73.46 4,044,097
2022-02-10 $76.27 $77.50 $75.50 $75.88 $75.63 5,074,261
2022-02-09 $77.15 $77.65 $76.96 $77.61 $77.35 2,109,998
2022-02-08 $75.20 $76.43 $74.99 $76.20 $75.95 2,849,546
2022-02-07 $76.27 $76.62 $75.22 $75.50 $75.25 1,887,291
2022-02-04 $75.56 $76.90 $75.00 $76.10 $75.85 2,990,636
2022-02-03 $76.15 $76.87 $74.98 $75.16 $74.91 5,162,673
2022-02-02 $78.19 $78.26 $77.23 $78.05 $77.79 4,690,073
2022-02-01 $76.92 $77.24 $75.90 $77.06 $76.81 3,430,522
2022-01-31 $74.82 $76.70 $74.50 $76.64 $76.39 3,312,884
2022-01-28 $72.71 $74.63 $71.67 $74.62 $74.37 4,512,110
2022-01-27 $73.83 $74.22 $71.96 $72.17 $71.93 5,050,045
2022-01-26 $74.30 $75.08 $71.89 $72.75 $72.51 4,726,900
2022-01-25 $72.85 $73.86 $71.89 $72.67 $72.43 5,451,793
2022-01-24 $72.30 $74.27 $70.15 $74.19 $73.95 11,421,481
2022-01-21 $75.28 $75.81 $73.71 $73.71 $73.47 5,351,379
2022-01-20 $77.26 $78.08 $75.57 $75.65 $75.40 3,344,968
2022-01-19 $77.94 $78.47 $76.61 $76.65 $76.40 3,494,596
2022-01-18 $78.18 $78.47 $77.38 $77.60 $77.34 6,547,793
2022-01-14 $78.62 $79.59 $78.49 $79.44 $79.18 2,655,185
2022-01-13 $81.57 $81.64 $79.07 $79.22 $78.96 2,652,702
2022-01-12 $81.40 $81.88 $80.90 $81.25 $80.98 2,535,523
2022-01-11 $79.83 $80.89 $79.31 $80.86 $80.59 2,572,566
2022-01-10 $78.92 $80.06 $77.82 $79.99 $79.73 6,303,967
2022-01-07 $80.80 $81.03 $79.64 $79.93 $79.67 3,230,020
2022-01-06 $80.51 $81.32 $80.03 $80.71 $80.44 4,292,901
2022-01-05 $83.20 $83.26 $80.92 $80.94 $80.67 4,802,288
2022-01-04 $84.40 $84.57 $82.95 $83.48 $83.20 3,231,841
2022-01-03 $84.08 $84.46 $83.57 $84.32 $84.04 4,305,179
2021-12-31 $84.06 $84.25 $83.67 $83.67 $83.39 1,655,566
2021-12-30 $84.46 $84.83 $84.03 $84.16 $83.88 1,397,274
2021-12-29 $84.50 $84.76 $84.08 $84.46 $84.18 2,498,249
2021-12-28 $85.09 $85.09 $84.32 $84.50 $84.22 4,719,150
2021-12-27 $83.70 $84.83 $83.67 $84.81 $84.53 1,458,855
2021-12-23 $82.87 $83.66 $82.86 $83.40 $83.12 1,661,171
2021-12-22 $81.71 $82.86 $81.64 $82.79 $82.52 2,603,529
2021-12-21 $80.83 $81.76 $79.95 $81.73 $81.46 5,625,107
2021-12-20 $80.02 $80.27 $79.43 $80.09 $79.83 6,467,079
2021-12-17 $81.00 $81.91 $80.50 $81.10 $80.83 2,027,435
2021-12-16 $83.64 $83.76 $81.33 $81.63 $81.36 1,983,982
2021-12-15 $81.64 $83.48 $80.98 $83.39 $83.11 2,231,832
2021-12-14 $81.75 $82.18 $80.78 $81.69 $81.42 2,321,140
2021-12-13 $83.50 $83.64 $82.56 $82.60 $82.33 1,458,922
2021-12-10 $83.32 $83.70 $82.79 $83.64 $83.27 1,335,487
2021-12-09 $83.41 $83.75 $82.73 $82.78 $82.41 1,224,083
2021-12-08 $83.24 $83.67 $82.94 $83.60 $83.23 2,020,420
2021-12-07 $82.25 $83.20 $82.21 $83.15 $82.78 1,467,516
2021-12-06 $80.41 $81.20 $79.71 $80.92 $80.56 2,347,254
2021-12-03 $81.62 $81.85 $79.30 $80.17 $79.82 2,430,505
2021-12-02 $80.30 $81.64 $80.20 $81.35 $80.99 2,796,224
2021-12-01 $82.72 $83.16 $80.52 $80.58 $80.22 2,467,812
2021-11-30 $82.72 $83.29 $81.58 $81.72 $81.36 2,528,297
2021-11-29 $82.34 $83.27 $82.26 $83.02 $82.65 1,915,079
2021-11-26 $82.35 $82.84 $81.19 $81.45 $81.09 1,408,938
2021-11-24 $82.36 $83.20 $81.95 $83.15 $82.78 1,761,756
2021-11-23 $82.89 $83.25 $81.95 $82.81 $82.44 2,666,052
2021-11-22 $84.30 $84.88 $83.07 $83.12 $82.75 1,753,771
2021-11-19 $83.87 $84.32 $83.71 $83.95 $83.58 1,520,394
2021-11-18 $83.21 $83.68 $82.83 $83.57 $83.20 1,157,683
2021-11-17 $82.88 $83.17 $82.62 $82.79 $82.42 1,091,400
2021-11-16 $82.06 $83.02 $82.06 $82.85 $82.48 1,542,842
2021-11-15 $82.43 $82.55 $81.84 $82.17 $81.81 2,071,151
2021-11-12 $81.51 $82.30 $81.27 $82.19 $81.83 1,600,797
2021-11-11 $81.60 $81.64 $81.24 $81.25 $80.89 770,436
2021-11-10 $81.62 $82.08 $80.70 $81.08 $80.72 1,619,928
2021-11-09 $82.76 $82.81 $81.88 $82.12 $81.76 1,367,929
2021-11-08 $82.57 $82.79 $82.41 $82.56 $82.20 1,529,196
2021-11-05 $82.77 $82.93 $82.20 $82.52 $82.16 1,612,172
2021-11-04 $81.75 $82.59 $81.67 $82.54 $82.18 2,378,399
2021-11-03 $80.93 $81.61 $80.63 $81.52 $81.16 1,318,267
2021-11-02 $80.52 $81.07 $80.50 $80.95 $80.59 1,059,070
2021-11-01 $80.75 $80.81 $80.17 $80.59 $80.23 1,416,747
2021-10-29 $79.50 $80.68 $79.46 $80.64 $80.28 1,301,480
2021-10-28 $79.63 $80.19 $79.56 $80.15 $79.80 1,523,618
2021-10-27 $79.20 $79.94 $79.15 $79.24 $78.89 1,499,226
2021-10-26 $79.27 $79.60 $78.86 $79.02 $78.67 1,505,907
2021-10-25 $78.43 $78.94 $78.00 $78.83 $78.48 1,850,455
2021-10-22 $78.35 $78.60 $77.83 $78.19 $77.84 1,029,109
2021-10-21 $77.94 $78.58 $77.83 $78.55 $78.20 1,833,159
2021-10-20 $78.25 $78.30 $77.76 $78.01 $77.67 1,018,467
2021-10-19 $77.74 $78.11 $77.66 $78.06 $77.72 1,543,355
2021-10-18 $76.55 $77.52 $76.45 $77.50 $77.16 1,922,327
2021-10-15 $76.51 $76.83 $76.34 $76.79 $76.45 1,361,239
2021-10-14 $75.57 $76.26 $75.50 $76.20 $75.86 1,420,723
2021-10-13 $74.74 $74.99 $74.30 $74.85 $74.52 2,097,946
2021-10-12 $74.87 $74.91 $74.24 $74.36 $74.03 1,821,520
2021-10-11 $74.78 $75.50 $74.55 $74.55 $74.22 1,325,767
2021-10-08 $75.52 $75.56 $74.93 $75.01 $74.68 1,292,962
2021-10-07 $75.25 $75.84 $75.18 $75.30 $74.97 1,414,342
2021-10-06 $73.46 $74.67 $73.25 $74.60 $74.27 2,300,868
2021-10-05 $73.37 $74.60 $73.35 $74.12 $73.79 3,077,455
2021-10-04 $74.36 $74.42 $72.66 $73.18 $72.86 5,115,717
2021-10-01 $74.15 $74.90 $73.40 $74.70 $74.37 6,606,425
2021-09-30 $74.81 $75.14 $73.88 $73.91 $73.58 2,894,159
2021-09-29 $74.81 $75.20 $74.41 $74.51 $74.18 2,305,242
2021-09-28 $75.71 $75.80 $74.37 $74.52 $74.19 2,839,510
2021-09-27 $76.70 $76.79 $76.24 $76.55 $76.21 1,394,150
2021-09-24 $76.72 $77.37 $76.69 $77.26 $76.92 1,170,050
2021-09-23 $76.79 $77.49 $76.69 $77.23 $76.78 1,162,662
2021-09-22 $76.08 $76.78 $75.81 $76.52 $76.07 1,971,090
2021-09-21 $76.17 $76.42 $75.64 $75.86 $75.41 1,777,814
2021-09-20 $75.99 $76.35 $74.79 $75.75 $75.31 2,654,786
2021-09-17 $77.93 $78.00 $77.05 $77.19 $76.74 1,501,444
2021-09-16 $77.86 $78.18 $77.40 $78.10 $77.64 1,323,765
2021-09-15 $77.63 $78.18 $77.23 $78.06 $77.60 1,391,390
2021-09-14 $77.96 $78.06 $77.34 $77.52 $77.06 1,452,531
2021-09-13 $78.26 $78.36 $77.22 $77.63 $77.17 1,472,747
2021-09-10 $78.74 $78.89 $77.70 $77.73 $77.27 1,789,480
2021-09-09 $78.84 $79.08 $78.35 $78.36 $77.90 1,332,246
2021-09-08 $78.95 $78.96 $78.40 $78.82 $78.36 1,420,374
2021-09-07 $79.01 $79.13 $78.66 $79.00 $78.54 1,129,450
2021-09-03 $78.61 $79.10 $78.50 $78.98 $78.52 1,561,126
2021-09-02 $79.03 $79.17 $78.56 $78.76 $78.30 1,251,729
2021-09-01 $78.82 $79.12 $78.74 $78.79 $78.33 2,093,719
2021-08-31 $78.80 $78.85 $78.46 $78.59 $78.13 1,307,643
2021-08-30 $78.07 $78.89 $78.07 $78.75 $78.29 1,643,713
2021-08-27 $77.31 $77.97 $77.25 $77.88 $77.42 2,343,865
2021-08-26 $77.50 $77.62 $77.13 $77.16 $76.71 2,736,231
2021-08-25 $77.63 $77.72 $77.44 $77.59 $77.13 1,781,561
2021-08-24 $77.62 $77.72 $77.46 $77.52 $77.06 1,496,146
2021-08-23 $76.86 $77.66 $76.86 $77.49 $77.04 1,153,004
2021-08-20 $76.08 $76.77 $76.01 $76.66 $76.21 1,613,071
2021-08-19 $74.97 $76.18 $74.90 $75.88 $75.43 2,227,755
2021-08-18 $76.07 $76.43 $75.36 $75.42 $74.98 1,655,309
2021-08-17 $76.34 $76.46 $75.73 $76.21 $75.76 2,042,924
2021-08-16 $76.34 $76.87 $75.76 $76.84 $76.39 1,454,866
2021-08-13 $76.36 $76.55 $76.26 $76.53 $76.08 1,043,306
2021-08-12 $75.77 $76.29 $75.63 $76.25 $75.80 898,956
2021-08-11 $76.11 $76.22 $75.63 $75.82 $75.37 1,188,823
2021-08-10 $76.29 $76.37 $75.72 $75.87 $75.42 1,238,878
2021-08-09 $76.29 $76.37 $76.02 $76.16 $75.71 1,334,323
2021-08-06 $76.26 $76.40 $75.99 $76.22 $75.77 1,821,603
2021-08-05 $76.17 $76.42 $75.96 $76.39 $75.94 1,490,503
2021-08-04 $75.89 $76.20 $75.73 $75.97 $75.52 1,489,752
2021-08-03 $75.54 $75.95 $75.06 $75.93 $75.48 3,805,878
2021-08-02 $75.84 $75.88 $75.31 $75.36 $74.92 2,481,677
2021-07-30 $75.18 $75.61 $75.15 $75.48 $75.04 1,782,991
2021-07-29 $75.73 $76.16 $75.71 $75.94 $75.49 1,478,610
2021-07-28 $75.86 $76.14 $75.33 $75.77 $75.33 2,199,786
2021-07-27 $76.32 $76.34 $74.98 $75.71 $75.27 2,169,203
2021-07-26 $76.23 $76.45 $76.04 $76.38 $75.93 2,608,018
2021-07-23 $75.68 $76.38 $75.52 $76.33 $75.88 2,217,702
2021-07-22 $74.81 $75.28 $74.81 $75.28 $74.84 4,063,630
2021-07-21 $74.26 $74.68 $74.20 $74.67 $74.23 1,773,629
2021-07-20 $73.54 $74.51 $73.22 $74.22 $73.78 2,504,450
2021-07-19 $73.30 $73.50 $72.79 $73.29 $72.86 3,601,411
2021-07-16 $74.80 $74.96 $74.07 $74.12 $73.68 1,631,154
2021-07-15 $75.00 $75.04 $74.26 $74.64 $74.20 1,869,877
2021-07-14 $75.29 $75.42 $74.87 $75.06 $74.62 1,924,977
2021-07-13 $74.74 $75.40 $74.70 $74.82 $74.38 2,147,908
2021-07-12 $74.85 $74.91 $74.63 $74.84 $74.40 1,618,655
2021-07-09 $74.12 $74.69 $74.08 $74.61 $74.17 2,268,867
2021-07-08 $73.59 $74.33 $73.35 $74.13 $73.69 2,377,648
2021-07-07 $74.68 $74.75 $74.18 $74.66 $74.22 2,868,723
2021-07-06 $74.01 $74.32 $73.62 $74.28 $73.84 2,037,657
2021-07-02 $73.32 $73.96 $73.28 $73.89 $73.46 1,129,500
2021-07-01 $72.69 $73.02 $72.59 $72.99 $72.56 2,059,297
2021-06-30 $72.72 $72.87 $72.62 $72.73 $72.30 1,746,617
2021-06-29 $72.55 $72.85 $72.47 $72.81 $72.38 1,016,333
2021-06-28 $72.09 $72.60 $72.08 $72.56 $72.13 1,259,839
2021-06-25 $72.01 $72.07 $71.74 $71.89 $71.47 1,235,305
2021-06-24 $71.98 $72.15 $71.79 $71.87 $71.45 1,216,279
2021-06-23 $71.53 $71.75 $71.44 $71.51 $71.09 1,487,834
2021-06-22 $70.88 $71.62 $70.82 $71.50 $71.08 1,308,889
2021-06-21 $70.38 $70.93 $69.97 $70.87 $70.45 1,768,433
2021-06-18 $70.43 $70.66 $70.14 $70.20 $69.79 2,278,124
2021-06-17 $69.85 $70.98 $69.85 $70.77 $70.35 2,435,146
2021-06-16 $70.45 $70.59 $69.45 $70.03 $69.62 2,042,337
2021-06-15 $70.62 $70.65 $70.22 $70.34 $69.93 1,132,379
2021-06-14 $70.09 $70.66 $69.90 $70.65 $70.24 1,076,246
2021-06-11 $69.96 $70.06 $69.76 $70.03 $69.62 1,078,470
2021-06-10 $69.38 $69.91 $69.35 $69.90 $69.49 1,232,699
2021-06-09 $69.58 $69.72 $69.32 $69.33 $68.84 1,106,378
2021-06-08 $69.55 $69.71 $69.04 $69.31 $68.82 969,592
2021-06-07 $69.06 $69.27 $68.92 $69.23 $68.74 1,149,858
2021-06-04 $68.57 $69.20 $68.55 $69.13 $68.64 1,039,566
2021-06-03 $68.20 $68.51 $67.83 $68.18 $67.70 2,510,350
2021-06-02 $68.69 $68.92 $68.44 $68.70 $68.21 1,354,562
2021-06-01 $69.23 $69.30 $68.51 $68.60 $68.12 1,521,556
2021-05-28 $69.08 $69.30 $68.90 $68.94 $68.45 1,634,799
2021-05-27 $69.01 $69.17 $68.75 $68.75 $68.26 1,489,029
2021-05-26 $68.97 $69.11 $68.83 $68.98 $68.49 2,057,995
2021-05-25 $69.03 $69.19 $68.72 $68.86 $68.37 1,342,683
2021-05-24 $68.24 $68.99 $68.19 $68.77 $68.28 2,991,987
2021-05-21 $68.40 $68.47 $67.75 $67.78 $67.30 1,665,347
2021-05-20 $67.32 $68.30 $67.30 $68.09 $67.61 1,535,730
2021-05-19 $66.07 $67.07 $65.99 $67.03 $66.56 1,982,239
2021-05-18 $67.75 $67.80 $66.98 $67.00 $66.53 1,380,821
2021-05-17 $67.62 $67.70 $67.06 $67.54 $67.06 1,879,702
2021-05-14 $67.26 $68.04 $67.24 $67.89 $67.41 1,651,849
2021-05-13 $66.50 $67.10 $66.23 $66.66 $66.19 2,334,010
2021-05-12 $66.78 $67.14 $65.83 $65.96 $65.49 2,811,691
2021-05-11 $66.89 $67.81 $66.73 $67.65 $67.17 3,477,306
2021-05-10 $69.08 $69.12 $67.94 $67.94 $67.46 2,234,606
2021-05-07 $69.29 $69.68 $69.08 $69.29 $68.80 1,698,670
2021-05-06 $68.28 $68.85 $67.88 $68.82 $68.33 2,016,102
2021-05-05 $68.87 $68.98 $68.21 $68.33 $67.85 1,742,300
2021-05-04 $68.90 $69.00 $67.71 $68.46 $67.98 3,954,516
2021-05-03 $69.89 $70.01 $69.31 $69.38 $68.89 2,279,913
2021-04-30 $69.62 $69.99 $69.45 $69.56 $69.07 2,405,370
2021-04-29 $70.47 $70.52 $69.44 $70.08 $69.58 3,159,588
2021-04-28 $69.97 $70.20 $69.75 $69.78 $69.29 2,557,699
2021-04-27 $70.18 $70.25 $69.76 $69.91 $69.42 2,256,019
2021-04-26 $69.92 $70.20 $69.76 $70.11 $69.61 2,579,149
2021-04-23 $69.10 $70.07 $69.09 $69.79 $69.30 1,680,214
2021-04-22 $69.55 $69.76 $68.65 $68.88 $68.39 3,051,262
2021-04-21 $68.92 $69.63 $68.76 $69.60 $69.11 2,616,490
2021-04-20 $69.33 $69.67 $68.74 $69.09 $68.60 2,802,968
2021-04-19 $69.67 $69.93 $69.19 $69.49 $69.00 2,490,024
2021-04-16 $69.96 $70.04 $69.61 $69.95 $69.46 1,885,485
2021-04-15 $69.32 $69.90 $69.30 $69.82 $69.33 2,788,253
2021-04-14 $69.48 $69.48 $68.63 $68.72 $68.23 2,183,039
2021-04-13 $68.99 $69.56 $68.98 $69.43 $68.94 1,509,591
2021-04-12 $68.61 $68.89 $68.43 $68.80 $68.31 1,415,392
2021-04-09 $68.00 $68.83 $67.98 $68.79 $68.30 1,852,694
2021-04-08 $68.07 $68.23 $67.97 $68.22 $67.74 2,024,563
2021-04-07 $67.27 $67.67 $67.16 $67.54 $67.06 2,076,327
2021-04-06 $67.29 $67.65 $67.18 $67.30 $66.82 1,647,595
2021-04-05 $66.58 $67.51 $66.55 $67.37 $66.89 2,478,628
2021-04-01 $65.74 $66.11 $65.71 $66.06 $65.59 2,290,322
2021-03-31 $64.65 $65.47 $64.63 $65.11 $64.65 2,306,289
2021-03-30 $64.37 $64.45 $63.94 $64.33 $63.88 2,492,930
2021-03-29 $64.49 $64.86 $64.04 $64.65 $64.19 2,445,300
2021-03-26 $63.64 $64.66 $63.57 $64.58 $64.12 2,369,853
2021-03-25 $63.35 $63.77 $62.84 $63.57 $63.12 2,821,827
2021-03-24 $64.74 $64.74 $63.71 $63.71 $63.16 2,068,035
2021-03-23 $64.75 $65.20 $64.31 $64.43 $63.88 2,640,982
2021-03-22 $63.97 $64.96 $63.97 $64.61 $64.06 1,728,398
2021-03-19 $63.54 $63.95 $63.15 $63.68 $63.13 1,707,994
2021-03-18 $64.22 $64.45 $63.45 $63.50 $62.95 2,508,570
2021-03-17 $64.41 $65.38 $64.14 $65.02 $64.46 2,173,764
2021-03-16 $65.02 $65.54 $64.71 $64.92 $64.36 1,470,281
2021-03-15 $64.16 $64.72 $63.87 $64.69 $64.13 1,856,777
2021-03-12 $63.83 $64.17 $63.44 $64.16 $63.61 2,027,175
2021-03-11 $64.15 $64.85 $64.03 $64.51 $63.96 2,146,624
2021-03-10 $63.93 $64.05 $63.21 $63.31 $62.77 2,148,792
2021-03-09 $62.63 $63.72 $62.63 $63.32 $62.78 2,084,271
2021-03-08 $62.74 $63.16 $61.39 $61.43 $60.90 2,481,143
2021-03-05 $62.33 $62.91 $60.70 $62.76 $62.22 3,933,418
2021-03-04 $62.65 $63.21 $61.02 $61.75 $61.22 5,398,956
2021-03-03 $64.10 $64.28 $62.68 $62.72 $62.18 5,791,616
2021-03-02 $65.22 $65.32 $64.29 $64.34 $63.79 3,356,489
2021-03-01 $64.34 $65.24 $64.19 $65.12 $64.56 2,347,241
2021-02-26 $63.90 $64.40 $62.99 $63.45 $62.91 3,341,541
2021-02-25 $64.83 $65.22 $63.05 $63.33 $62.79 3,908,726
2021-02-24 $64.36 $65.33 $63.86 $65.23 $64.67 2,846,719
2021-02-23 $63.91 $65.04 $62.95 $64.74 $64.18 2,494,804
2021-02-22 $65.43 $65.54 $64.82 $64.85 $64.29 1,789,954
2021-02-19 $66.80 $66.85 $66.07 $66.13 $65.56 4,568,009
2021-02-18 $66.28 $66.70 $65.92 $66.56 $65.99 1,253,695
2021-02-17 $66.55 $66.91 $66.25 $66.86 $66.29 1,323,216
2021-02-16 $67.41 $67.52 $66.89 $67.03 $66.45 1,291,377
2021-02-12 $66.75 $67.30 $66.60 $67.25 $66.67 1,734,157
2021-02-11 $66.97 $67.05 $66.48 $66.92 $66.35 1,286,766
2021-02-10 $67.14 $67.20 $66.17 $66.64 $66.07 1,540,203
2021-02-09 $66.70 $67.05 $66.70 $66.78 $66.21 1,150,948
2021-02-08 $66.91 $66.91 $66.50 $66.87 $66.30 1,922,217
2021-02-05 $66.53 $66.73 $66.25 $66.55 $65.98 1,246,231
2021-02-04 $65.97 $66.33 $65.74 $66.32 $65.75 2,770,013
2021-02-03 $66.26 $66.32 $65.65 $65.71 $65.15 1,514,210
2021-02-02 $65.48 $66.12 $65.48 $65.81 $65.25 1,446,883
2021-02-01 $64.11 $65.10 $63.76 $64.91 $64.35 2,061,222
2021-01-29 $64.44 $64.61 $63.10 $63.51 $62.96 2,572,950
2021-01-28 $64.65 $65.78 $64.53 $64.80 $64.24 2,220,245
2021-01-27 $65.75 $65.75 $63.98 $64.47 $63.92 2,512,814
2021-01-26 $66.30 $66.42 $66.03 $66.19 $65.62 1,721,570
2021-01-25 $66.20 $66.48 $64.90 $66.15 $65.58 2,392,242
2021-01-22 $65.49 $65.87 $65.44 $65.63 $65.07 1,469,473
2021-01-21 $65.50 $65.80 $65.33 $65.64 $65.08 1,448,055
2021-01-20 $64.46 $65.46 $64.40 $65.23 $64.67 2,305,613
2021-01-19 $63.51 $63.88 $63.23 $63.82 $63.27 1,881,605
2021-01-15 $63.34 $63.56 $62.82 $63.04 $62.50 1,697,120
2021-01-14 $64.09 $64.17 $63.33 $63.41 $62.87 1,784,366
2021-01-13 $63.66 $64.20 $63.60 $64.00 $63.45 1,452,717
2021-01-12 $63.90 $64.06 $63.21 $63.68 $63.13 2,179,290
2021-01-11 $64.09 $64.43 $63.83 $63.91 $63.36 2,215,163
2021-01-08 $64.44 $64.79 $63.95 $64.75 $64.19 2,274,821
2021-01-07 $63.16 $64.23 $63.16 $64.10 $63.55 1,960,822
2021-01-06 $62.50 $63.49 $62.26 $62.69 $62.15 3,213,611
2021-01-05 $62.66 $63.39 $62.66 $63.32 $62.78 3,420,312
2021-01-04 $64.03 $64.11 $62.09 $62.87 $62.33 8,312,126
2020-12-31 $63.59 $63.92 $63.38 $63.82 $63.27 1,466,614
2020-12-30 $63.89 $63.98 $63.54 $63.58 $63.03 1,276,911
2020-12-29 $64.12 $64.19 $63.57 $63.65 $63.10 1,477,315
2020-12-28 $63.59 $63.91 $63.28 $63.78 $63.23 1,220,343
2020-12-24 $62.81 $63.16 $62.81 $63.03 $62.49 860,616
2020-12-23 $63.11 $63.15 $62.70 $62.70 $62.16 1,703,338
2020-12-22 $62.98 $63.16 $62.57 $63.01 $62.47 1,503,656
2020-12-21 $62.34 $62.94 $61.75 $62.84 $62.30 1,934,118
2020-12-18 $63.29 $63.32 $62.59 $63.07 $62.53 1,926,802
2020-12-17 $63.16 $63.28 $62.97 $63.15 $62.61 1,410,066
2020-12-16 $62.58 $62.97 $62.43 $62.79 $62.25 1,426,608
2020-12-15 $62.20 $62.52 $61.88 $62.51 $61.97 1,323,561
2020-12-14 $62.06 $62.43 $61.69 $61.69 $61.16 1,359,697
2020-12-11 $61.59 $61.88 $61.27 $61.84 $61.17 1,271,245
2020-12-10 $61.52 $62.09 $61.37 $61.86 $61.19 1,724,932
2020-12-09 $62.73 $62.79 $61.64 $61.83 $61.16 2,331,612
2020-12-08 $62.41 $62.80 $62.22 $62.68 $62.00 1,218,826
2020-12-07 $62.50 $62.70 $62.35 $62.55 $61.87 1,636,789
2020-12-04 $62.22 $62.53 $62.14 $62.51 $61.83 1,863,360
2020-12-03 $62.21 $62.50 $61.96 $62.11 $61.43 1,577,790
2020-12-02 $62.02 $62.28 $61.73 $62.20 $61.52 2,216,047
2020-12-01 $62.01 $62.58 $61.88 $62.26 $61.58 1,907,841
2020-11-30 $61.48 $61.58 $60.77 $61.51 $60.84 1,504,972
2020-11-27 $61.53 $61.71 $61.39 $61.56 $60.89 627,003
2020-11-25 $61.23 $61.38 $61.06 $61.25 $60.58 1,143,514
2020-11-24 $60.69 $61.29 $60.45 $61.14 $60.48 1,729,375
2020-11-23 $60.59 $60.84 $59.97 $60.37 $59.71 2,259,044
2020-11-20 $60.84 $60.85 $60.33 $60.36 $59.70 1,045,241
2020-11-19 $60.34 $60.92 $60.20 $60.85 $60.19 1,862,601
2020-11-18 $61.14 $61.27 $60.47 $60.47 $59.81 2,045,954
2020-11-17 $61.17 $61.42 $60.92 $61.20 $60.53 2,891,035
2020-11-16 $61.14 $61.51 $61.00 $61.46 $60.79 1,896,558
2020-11-13 $60.69 $61.07 $60.32 $60.95 $60.29 1,097,743
2020-11-12 $60.74 $60.97 $60.06 $60.30 $59.64 1,728,727
2020-11-11 $60.38 $60.92 $60.30 $60.79 $60.13 1,552,070
2020-11-10 $60.19 $60.42 $59.37 $59.94 $59.29 3,360,038
2020-11-09 $62.52 $62.54 $60.52 $60.56 $59.90 4,426,143
2020-11-06 $60.71 $61.11 $60.10 $60.94 $60.28 2,437,663
2020-11-05 $60.69 $61.12 $60.51 $60.84 $60.18 2,899,104
2020-11-04 $58.74 $60.05 $58.60 $59.49 $58.84 3,723,551
2020-11-03 $56.96 $57.86 $56.81 $57.47 $56.85 2,550,203
2020-11-02 $56.62 $57.10 $55.93 $56.47 $55.86 2,386,721
2020-10-30 $56.69 $56.97 $55.48 $56.17 $55.56 3,182,812
2020-10-29 $56.52 $57.70 $56.26 $57.07 $56.45 1,914,195
2020-10-28 $57.45 $57.45 $56.22 $56.33 $55.72 2,174,398
2020-10-27 $58.51 $58.74 $58.25 $58.50 $57.86 1,066,109
2020-10-26 $58.84 $59.21 $57.67 $58.35 $57.72 1,999,797
2020-10-23 $59.33 $59.43 $58.90 $59.40 $58.75 1,191,520
2020-10-22 $59.16 $59.34 $58.54 $59.16 $58.52 1,451,970
2020-10-21 $59.21 $59.73 $59.04 $59.10 $58.46 1,391,663
2020-10-20 $59.16 $59.86 $58.97 $59.18 $58.54 1,888,677
2020-10-19 $60.21 $60.45 $58.79 $58.94 $58.30 1,735,691
2020-10-16 $241.70 $243.05 $239.61 $239.61 $59.25 1,735,524
2020-10-15 $237.80 $240.88 $237.38 $240.36 $59.44 1,428,216
2020-10-14 $243.75 $244.47 $240.31 $241.36 $59.68 1,344,484
2020-10-13 $244.47 $244.90 $242.24 $243.00 $60.09 2,263,404
2020-10-12 $241.45 $245.69 $241.04 $244.13 $60.37 1,735,468
2020-10-09 $236.78 $238.82 $236.60 $238.72 $59.03 1,110,480
2020-10-08 $235.66 $235.77 $234.70 $235.59 $58.26 1,245,992
2020-10-07 $232.22 $234.62 $232.22 $234.21 $57.92 1,774,728
2020-10-06 $233.60 $235.04 $229.56 $230.07 $56.89 1,789,464
2020-10-05 $231.00 $234.10 $231.00 $233.94 $57.85 1,585,104
2020-10-02 $229.08 $231.85 $228.49 $229.49 $56.75 2,484,080
2020-10-01 $233.72 $234.31 $232.11 $233.39 $57.71 2,793,732
2020-09-30 $229.99 $233.67 $229.85 $231.08 $57.14 2,304,116
2020-09-29 $230.48 $231.20 $229.24 $229.65 $56.79 1,250,636
2020-09-28 $229.98 $230.74 $228.95 $230.49 $57.00 1,868,564
2020-09-25 $222.24 $227.27 $221.15 $226.73 $56.07 1,706,144
2020-09-24 $220.23 $224.91 $219.89 $222.33 $54.98 2,526,916
2020-09-23 $227.80 $228.00 $221.06 $221.49 $54.77 2,033,504
2020-09-22 $226.28 $228.50 $224.14 $228.06 $56.26 1,927,996
2020-09-21 $221.90 $224.48 $219.69 $224.37 $55.35 2,768,864
2020-09-18 $229.47 $229.47 $222.96 $225.36 $55.59 4,403,844
2020-09-17 $226.86 $230.00 $226.19 $228.43 $56.35 2,590,272
2020-09-16 $234.58 $234.75 $230.92 $231.00 $56.98 1,713,196
2020-09-15 $234.01 $234.93 $232.58 $233.70 $57.65 1,124,456
2020-09-14 $231.27 $233.37 $230.69 $231.35 $57.07 1,962,328
2020-09-11 $230.71 $231.36 $226.09 $228.32 $56.32 2,271,920
2020-09-10 $235.48 $236.14 $228.18 $229.09 $56.51 2,416,064
2020-09-09 $231.61 $235.50 $230.43 $233.56 $57.61 2,397,028
2020-09-08 $229.62 $232.50 $227.52 $227.69 $56.17 3,101,068
2020-09-04 $238.26 $240.24 $228.31 $235.52 $58.10 4,331,292
2020-09-03 $247.53 $247.53 $236.60 $238.67 $58.87 4,472,016
2020-09-02 $248.76 $250.42 $246.02 $249.73 $61.60 2,927,348
2020-09-01 $244.46 $246.67 $243.57 $246.62 $60.83 2,298,620
2020-08-31 $243.42 $244.57 $242.52 $243.26 $60.01 1,502,384
2020-08-28 $242.42 $243.32 $241.64 $243.02 $59.95 1,233,944
2020-08-27 $242.51 $243.23 $240.14 $241.53 $59.58 1,424,212
2020-08-26 $238.41 $242.09 $238.39 $241.95 $59.68 2,300,260
2020-08-25 $236.07 $237.61 $235.54 $237.47 $58.58 1,774,808
2020-08-24 $236.46 $236.99 $234.46 $236.09 $58.24 1,834,868
2020-08-21 $232.72 $234.35 $232.42 $234.19 $57.77 1,821,012
2020-08-20 $229.72 $233.11 $229.66 $232.73 $57.41 1,412,800
2020-08-19 $232.02 $232.73 $230.48 $230.74 $56.92 1,852,400
2020-08-18 $230.71 $232.07 $229.78 $231.68 $57.15 2,036,204
2020-08-17 $229.82 $230.59 $229.82 $230.25 $56.80 1,179,980
2020-08-14 $229.12 $229.25 $228.02 $228.90 $56.46 1,077,688
2020-08-13 $228.94 $230.64 $228.50 $229.12 $56.52 3,094,700
2020-08-12 $226.12 $229.34 $226.12 $228.75 $56.43 4,539,880
2020-08-11 $227.13 $228.08 $224.08 $224.47 $55.37 2,132,324
2020-08-10 $227.83 $228.20 $224.99 $227.16 $56.03 1,568,420
2020-08-07 $228.26 $229.15 $225.96 $227.49 $56.12 1,458,172
2020-08-06 $226.24 $229.24 $225.91 $229.04 $56.50 1,449,140
2020-08-05 $225.73 $226.69 $225.41 $226.56 $55.89 1,237,656
2020-08-04 $223.85 $225.00 $223.41 $224.94 $55.49 1,297,984
2020-08-03 $223.96 $225.08 $223.67 $224.44 $55.36 1,700,772
2020-07-31 $221.93 $222.28 $218.40 $222.28 $54.83 1,661,692
2020-07-30 $216.62 $219.30 $215.51 $218.92 $54.00 1,439,064
2020-07-29 $216.75 $219.12 $216.75 $218.63 $53.93 1,510,444
2020-07-28 $217.44 $218.14 $215.70 $215.84 $53.24 1,618,940
2020-07-27 $216.40 $218.29 $216.00 $217.99 $53.77 2,247,580
2020-07-24 $214.51 $216.28 $213.02 $215.39 $53.13 1,589,848
2020-07-23 $220.55 $221.49 $215.68 $216.64 $53.44 2,825,820
2020-07-22 $219.57 $221.30 $219.24 $220.98 $54.51 3,721,340
2020-07-21 $222.32 $222.32 $219.10 $219.78 $54.21 2,050,156
2020-07-20 $216.79 $221.24 $216.05 $220.73 $54.45 2,024,736
2020-07-17 $216.79 $217.32 $215.01 $216.77 $53.47 1,768,728
2020-07-16 $215.46 $216.50 $214.22 $215.99 $53.28 2,384,264
2020-07-15 $218.09 $218.48 $215.31 $217.25 $53.59 3,409,332
2020-07-14 $212.19 $216.19 $210.34 $216.04 $53.29 3,403,764
2020-07-13 $218.66 $220.66 $212.95 $213.37 $52.63 2,689,164
2020-07-10 $215.47 $217.07 $213.96 $216.96 $53.52 2,367,256
2020-07-09 $216.53 $216.74 $212.72 $215.77 $53.22 2,373,000
2020-07-08 $213.84 $215.48 $212.72 $215.48 $53.15 1,887,484
2020-07-07 $214.23 $216.25 $212.73 $212.88 $52.51 3,264,536
2020-07-06 $213.58 $215.27 $213.20 $214.80 $52.99 2,382,108
2020-07-02 $211.81 $212.70 $210.35 $210.61 $51.95 2,511,232
2020-07-01 $207.77 $210.49 $207.59 $209.70 $51.73 5,672,344
2020-06-30 $204.06 $208.33 $203.79 $207.49 $51.18 2,507,348
2020-06-29 $201.90 $204.15 $199.96 $204.09 $50.34 1,790,096
2020-06-26 $206.20 $206.34 $201.34 $201.36 $49.67 2,629,348
2020-06-25 $204.54 $206.83 $202.57 $206.66 $50.98 2,413,692
2020-06-24 $208.51 $209.30 $203.58 $204.69 $50.49 4,197,068
2020-06-23 $210.09 $211.44 $209.16 $209.49 $51.68 1,615,596
2020-06-22 $205.67 $208.34 $205.24 $208.30 $51.38 1,462,140
2020-06-19 $208.99 $209.28 $204.73 $205.88 $50.79 2,557,092
2020-06-18 $205.72 $206.96 $205.36 $206.66 $50.98 1,590,844
2020-06-17 $207.23 $208.10 $205.98 $206.32 $50.89 2,307,652
2020-06-16 $207.27 $207.71 $203.15 $206.33 $50.90 3,180,248
2020-06-15 $196.72 $203.11 $196.04 $202.22 $49.88 3,294,676
2020-06-12 $204.03 $204.27 $197.27 $200.78 $49.41 2,988,016
2020-06-11 $205.51 $206.37 $198.71 $198.75 $48.91 5,717,840
2020-06-10 $209.81 $211.50 $208.97 $209.92 $51.66 4,848,924
2020-06-09 $207.35 $209.84 $207.35 $208.82 $51.39 3,274,808
2020-06-08 $207.07 $208.70 $206.16 $208.59 $51.33 3,811,420
2020-06-05 $204.59 $207.64 $204.34 $207.09 $50.97 3,043,748
2020-06-04 $203.31 $204.49 $201.32 $202.44 $49.82 2,163,336
2020-06-03 $203.27 $204.67 $202.78 $204.10 $50.23 2,039,548
2020-06-02 $201.27 $202.35 $199.88 $202.28 $49.78 2,985,840
2020-06-01 $199.63 $201.28 $199.24 $200.86 $49.43 1,996,944
2020-05-29 $198.60 $200.39 $197.04 $199.81 $49.17 2,761,404
2020-05-28 $198.55 $201.38 $197.98 $198.48 $48.85 2,196,292
2020-05-27 $197.49 $198.46 $193.61 $198.33 $48.81 3,188,772
2020-05-26 $200.19 $200.19 $196.49 $196.67 $48.40 4,500,724
2020-05-22 $195.19 $196.17 $194.41 $196.09 $48.26 2,569,828
2020-05-21 $197.05 $197.69 $194.75 $195.25 $48.05 1,448,048
2020-05-20 $196.01 $197.36 $196.01 $196.90 $48.46 2,147,516
2020-05-19 $194.34 $196.09 $193.34 $193.34 $47.58 2,472,228
2020-05-18 $193.51 $195.50 $193.17 $194.41 $47.85 2,296,548
2020-05-15 $186.60 $189.99 $186.20 $189.88 $46.73 1,766,868
2020-05-14 $184.86 $188.67 $183.52 $188.54 $46.40 2,592,576
2020-05-13 $189.15 $190.59 $184.64 $186.66 $45.94 2,751,560
2020-05-12 $193.93 $194.21 $189.19 $189.19 $46.56 2,515,808
2020-05-11 $190.78 $194.26 $190.72 $193.12 $47.53 2,312,748
2020-05-08 $191.54 $192.48 $190.81 $192.11 $47.28 2,640,844
2020-05-07 $189.52 $190.63 $189.00 $189.65 $46.67 2,136,960
2020-05-06 $188.27 $189.10 $187.00 $187.13 $46.05 2,250,964
2020-05-05 $186.90 $189.30 $186.73 $187.14 $46.06 6,243,744
2020-05-04 $182.68 $185.26 $181.94 $185.14 $45.56 1,684,952
2020-05-01 $184.99 $186.39 $183.08 $183.70 $45.21 2,107,024
2020-04-30 $188.80 $189.41 $187.13 $188.57 $46.41 5,351,544
2020-04-29 $187.20 $189.96 $186.41 $188.89 $46.49 4,728,516
2020-04-28 $187.49 $187.52 $182.97 $183.09 $45.06 4,604,528
2020-04-27 $184.97 $186.00 $184.67 $185.34 $45.61 2,780,156
2020-04-24 $181.72 $183.96 $180.30 $183.50 $45.16 2,629,724
2020-04-23 $181.88 $184.01 $180.74 $180.96 $44.54 3,187,036
2020-04-22 $179.33 $182.22 $179.24 $180.96 $44.54 5,186,848
2020-04-21 $179.67 $179.96 $175.26 $176.18 $43.36 2,894,572
2020-04-20 $182.86 $185.03 $182.06 $182.09 $44.81 2,186,916
2020-04-17 $185.05 $185.30 $182.42 $184.93 $45.51 3,067,864
2020-04-16 $181.11 $182.29 $179.12 $181.44 $44.65 2,252,456
2020-04-15 $179.02 $180.98 $178.07 $179.58 $44.20 2,776,088
2020-04-14 $179.81 $183.15 $179.19 $182.55 $44.93 3,166,280
2020-04-13 $175.64 $176.49 $173.06 $176.30 $43.39 3,543,104
2020-04-09 $177.12 $178.13 $175.20 $176.71 $43.49 4,240,776
2020-04-08 $172.11 $175.61 $170.30 $175.10 $43.09 5,552,176
2020-04-07 $176.29 $176.50 $169.86 $170.17 $41.88 6,540,488
2020-04-06 $164.85 $171.55 $164.48 $170.63 $41.99 4,717,604
2020-04-03 $160.67 $161.84 $157.04 $159.02 $39.14 3,558,160
2020-04-02 $156.85 $161.46 $156.75 $161.36 $39.71 4,444,460
2020-04-01 $158.84 $161.60 $156.51 $158.00 $38.88 6,018,068
2020-03-31 $166.98 $168.85 $164.22 $165.05 $40.62 6,674,868
2020-03-30 $163.18 $167.78 $162.43 $167.56 $41.24 12,729,344
2020-03-27 $162.43 $166.25 $160.60 $161.71 $39.80 7,671,788
2020-03-26 $160.05 $167.90 $159.94 $166.89 $41.07 17,898,448
2020-03-25 $158.37 $164.36 $154.56 $158.24 $38.94 36,407,264
2020-03-24 $152.13 $157.90 $151.66 $157.88 $38.73 6,448,080
2020-03-23 $146.88 $148.18 $140.84 $144.56 $35.46 11,228,916
2020-03-20 $155.76 $157.31 $146.64 $147.41 $36.16 6,126,028
2020-03-19 $151.24 $158.40 $147.54 $153.69 $37.70 6,047,548
2020-03-18 $149.51 $155.15 $144.48 $153.24 $37.59 7,333,536
2020-03-17 $154.29 $161.75 $149.49 $159.64 $39.16 8,075,928
2020-03-16 $151.84 $162.00 $150.01 $150.94 $37.03 7,022,304
2020-03-13 $165.45 $171.43 $157.65 $171.29 $42.02 7,152,876
2020-03-12 $159.76 $168.27 $153.61 $156.37 $38.36 8,996,164
2020-03-11 $176.38 $177.29 $170.20 $172.37 $42.29 5,482,596
2020-03-10 $178.02 $181.22 $171.76 $181.22 $44.46 4,304,132
2020-03-09 $171.35 $177.94 $165.54 $171.43 $42.06 6,053,812
2020-03-06 $182.64 $186.10 $180.44 $185.10 $45.41 3,846,716
2020-03-05 $189.89 $192.54 $187.06 $188.48 $46.24 2,673,692
2020-03-04 $190.84 $194.96 $188.76 $194.63 $47.75 4,282,520
2020-03-03 $193.38 $195.59 $185.33 $187.14 $45.91 5,173,300
2020-03-02 $186.17 $192.63 $183.61 $192.55 $47.24 5,556,208
2020-02-28 $177.64 $184.56 $176.92 $184.56 $45.28 8,063,824
2020-02-27 $188.53 $191.55 $183.97 $184.14 $45.17 5,018,688
2020-02-26 $193.80 $197.03 $192.24 $193.09 $47.37 4,255,300
2020-02-25 $200.01 $200.51 $192.34 $192.95 $47.34 5,479,240
2020-02-24 $198.39 $200.89 $197.14 $198.70 $48.75 5,198,316
2020-02-21 $208.29 $208.45 $205.33 $206.05 $50.55 2,308,000
2020-02-20 $210.25 $210.82 $206.91 $209.22 $51.33 2,733,968
2020-02-19 $210.11 $211.15 $209.92 $210.58 $51.66 1,451,580
2020-02-18 $208.63 $209.57 $208.30 $209.24 $51.33 1,761,556
2020-02-14 $209.19 $209.71 $208.78 $209.56 $51.41 1,351,536
2020-02-13 $207.93 $209.73 $207.85 $208.83 $51.23 1,475,744
2020-02-12 $208.30 $209.07 $207.78 $208.92 $51.25 2,000,508
2020-02-11 $208.44 $208.95 $207.00 $207.37 $50.87 3,470,276
2020-02-10 $204.40 $207.44 $204.40 $207.40 $50.88 1,922,436
2020-02-07 $205.34 $206.20 $204.72 $205.12 $50.32 1,913,720
2020-02-06 $205.59 $206.19 $204.83 $206.17 $50.58 1,530,608
2020-02-05 $206.01 $206.01 $203.72 $204.86 $50.26 2,232,928
2020-02-04 $202.57 $204.08 $202.16 $203.74 $49.98 1,499,352
2020-02-03 $198.80 $201.07 $198.80 $200.12 $49.09 3,008,500
2020-01-31 $201.90 $201.93 $197.43 $198.02 $48.58 2,269,636
2020-01-30 $199.77 $201.76 $199.28 $201.58 $49.45 1,950,836
2020-01-29 $201.80 $202.25 $200.42 $201.04 $49.32 1,669,504
2020-01-28 $199.22 $201.08 $198.61 $200.61 $49.21 1,348,624
2020-01-27 $197.56 $198.95 $196.80 $197.89 $48.55 3,252,376
2020-01-24 $203.86 $203.98 $200.62 $201.38 $49.40 1,974,732
2020-01-23 $202.54 $203.23 $201.78 $203.13 $49.83 1,671,272
2020-01-22 $203.42 $203.97 $202.67 $202.74 $49.74 1,639,464
2020-01-21 $202.24 $203.22 $202.10 $202.68 $49.72 1,866,460
2020-01-17 $202.45 $202.95 $201.97 $202.88 $49.77 1,490,064
2020-01-16 $200.95 $201.82 $200.73 $201.79 $49.50 1,394,092
2020-01-15 $199.48 $200.56 $199.38 $199.95 $49.05 2,241,396
2020-01-14 $199.96 $200.33 $199.12 $199.36 $48.91 1,425,764
2020-01-13 $198.81 $200.14 $198.68 $200.08 $49.08 1,503,692
2020-01-10 $199.20 $199.32 $197.90 $198.19 $48.62 1,642,476
2020-01-09 $198.34 $198.78 $197.77 $198.65 $48.73 1,790,284
2020-01-08 $195.71 $197.71 $195.42 $196.93 $48.31 1,859,012
2020-01-07 $195.74 $196.17 $195.17 $195.57 $47.98 1,742,496
2020-01-06 $193.46 $195.89 $193.42 $195.88 $48.05 2,634,808
2020-01-03 $193.90 $195.77 $193.65 $194.84 $47.80 2,372,912
2020-01-02 $194.81 $196.28 $194.54 $196.28 $48.15 4,324,828
2019-12-31 $192.79 $193.76 $192.56 $193.64 $47.50 1,314,260
2019-12-30 $194.57 $194.61 $192.68 $193.23 $47.40 2,471,756
2019-12-27 $195.12 $195.29 $194.13 $194.49 $47.71 1,306,892
2019-12-26 $193.37 $194.53 $193.17 $194.49 $47.71 1,039,404
2019-12-24 $193.15 $193.35 $192.70 $193.01 $47.35 790,692
2019-12-23 $193.19 $193.29 $192.89 $192.95 $47.34 2,299,844
2019-12-20 $192.55 $193.01 $192.27 $192.81 $47.30 1,985,700
2019-12-19 $190.70 $191.77 $190.70 $191.77 $47.05 1,024,976
2019-12-18 $190.85 $191.11 $190.62 $190.63 $46.77 1,565,172
2019-12-17 $190.99 $190.99 $190.43 $190.48 $46.73 1,228,484
2019-12-16 $190.43 $190.87 $190.37 $190.62 $46.76 1,160,248
2019-12-13 $189.93 $191.03 $189.75 $190.60 $46.47 1,671,844
2019-12-12 $189.10 $190.86 $188.86 $190.13 $46.35 2,169,296
2019-12-11 $188.81 $189.20 $188.45 $189.04 $46.09 923,416
2019-12-10 $188.72 $189.11 $188.12 $188.43 $45.94 2,855,312
2019-12-09 $189.13 $189.65 $188.76 $188.76 $46.02 1,034,328
2019-12-06 $189.04 $189.56 $188.87 $189.29 $46.15 1,189,780
2019-12-05 $188.13 $188.13 $187.02 $187.85 $45.80 1,682,880
2019-12-04 $187.51 $188.06 $187.23 $187.69 $45.76 1,877,164
2019-12-03 $185.91 $186.87 $185.23 $186.81 $45.54 2,443,924
2019-12-02 $189.58 $189.58 $186.98 $187.54 $45.72 2,056,356
2019-11-29 $189.88 $190.03 $189.36 $189.38 $46.17 525,616
2019-11-27 $189.55 $190.15 $189.39 $190.15 $46.36 681,828
2019-11-26 $188.50 $189.37 $188.45 $189.16 $46.12 953,548
2019-11-25 $187.47 $188.35 $187.31 $188.34 $45.92 1,034,652
2019-11-22 $187.04 $187.11 $186.15 $186.90 $45.57 1,367,784
2019-11-21 $187.08 $187.09 $186.14 $186.64 $45.50 1,361,204
2019-11-20 $187.35 $187.88 $186.05 $187.03 $45.60 2,014,004
2019-11-19 $187.71 $187.95 $187.14 $187.61 $45.74 1,029,940
2019-11-18 $186.93 $187.33 $186.61 $187.10 $45.62 2,805,936
2019-11-15 $186.63 $187.11 $186.21 $187.11 $45.62 1,119,940
2019-11-14 $185.03 $185.78 $184.73 $185.69 $45.27 1,031,972
2019-11-13 $184.60 $185.51 $184.55 $185.31 $45.18 1,411,544
2019-11-12 $184.83 $185.72 $184.65 $185.09 $45.13 1,243,636
2019-11-11 $184.04 $184.68 $183.94 $184.62 $45.01 761,496
2019-11-08 $184.23 $184.86 $183.92 $184.83 $45.06 1,046,332
2019-11-07 $184.68 $185.17 $184.07 $184.32 $44.94 1,585,736
2019-11-06 $183.90 $184.12 $183.36 $183.94 $44.84 2,842,636
2019-11-05 $184.71 $184.71 $183.57 $183.93 $44.84 1,413,456
2019-11-04 $185.10 $185.23 $184.24 $184.41 $44.96 2,451,184
2019-11-01 $184.09 $184.50 $183.64 $184.24 $44.92 1,861,328
2019-10-31 $183.82 $183.82 $182.50 $183.12 $44.64 1,490,324
2019-10-30 $182.90 $183.92 $182.19 $183.72 $44.79 1,716,132
2019-10-29 $182.67 $183.32 $182.45 $182.70 $44.54 2,398,808
2019-10-28 $182.27 $182.89 $182.27 $182.75 $44.55 1,315,548
2019-10-25 $180.25 $181.86 $180.15 $181.45 $44.24 1,140,764
2019-10-24 $180.82 $181.15 $180.18 $180.89 $44.10 1,454,532
2019-10-23 $179.38 $180.13 $179.27 $180.06 $43.90 1,044,084
2019-10-22 $181.46 $181.63 $179.45 $179.55 $43.77 1,979,872
2019-10-21 $180.88 $181.15 $180.20 $181.05 $44.14 1,050,108
2019-10-18 $181.16 $181.53 $179.49 $180.08 $43.90 1,357,248
2019-10-17 $181.92 $182.16 $181.22 $181.42 $44.23 1,462,256
2019-10-16 $180.91 $181.33 $180.42 $181.01 $44.13 1,160,600
2019-10-15 $180.21 $181.70 $180.21 $181.32 $44.21 2,144,132
2019-10-14 $179.52 $180.05 $179.43 $179.59 $43.78 1,455,592
2019-10-11 $180.00 $181.26 $179.60 $179.60 $43.79 2,683,316
2019-10-10 $177.12 $178.77 $177.12 $178.14 $43.43 1,420,220
2019-10-09 $176.85 $177.89 $176.52 $177.31 $43.23 1,723,720
2019-10-08 $177.13 $177.54 $175.47 $175.47 $42.78 1,790,656
2019-10-07 $178.53 $179.50 $178.08 $178.34 $43.48 1,311,724
2019-10-04 $177.16 $179.25 $177.07 $179.07 $43.66 2,385,984
2019-10-03 $174.82 $176.74 $173.26 $176.69 $43.08 2,943,876
2019-10-02 $176.95 $176.95 $174.04 $174.87 $42.63 2,370,440
2019-10-01 $180.45 $180.92 $177.92 $178.05 $43.41 2,175,732
2019-09-30 $179.52 $180.48 $179.38 $180.03 $43.89 1,453,172
2019-09-27 $181.05 $181.12 $178.03 $179.17 $43.68 1,698,432
2019-09-26 $180.83 $181.10 $179.56 $180.62 $44.04 1,542,576
2019-09-25 $179.67 $181.09 $178.56 $180.72 $44.06 1,485,716
2019-09-24 $182.02 $182.39 $179.08 $179.72 $43.82 2,155,764
2019-09-23 $181.49 $182.36 $181.47 $181.96 $44.21 902,536
2019-09-20 $183.55 $183.67 $181.55 $182.05 $44.23 2,781,456
2019-09-19 $182.97 $183.91 $182.83 $183.07 $44.48 1,449,668
2019-09-18 $182.32 $182.69 $180.72 $182.67 $44.38 877,272
2019-09-17 $181.88 $182.67 $181.88 $182.64 $44.37 1,129,032
2019-09-16 $181.73 $182.16 $181.47 $181.81 $44.17 1,198,272
2019-09-13 $183.02 $183.26 $182.24 $182.46 $44.33 1,025,892
2019-09-12 $182.75 $183.61 $182.53 $182.89 $44.44 2,023,492
2019-09-11 $180.99 $181.89 $180.59 $181.84 $44.18 1,284,164
2019-09-10 $180.99 $180.99 $179.38 $180.87 $43.94 1,402,696
2019-09-09 $183.61 $183.61 $181.16 $181.79 $44.17 1,457,436
2019-09-06 $183.30 $183.49 $182.80 $183.10 $44.49 843,776
2019-09-05 $182.31 $183.37 $182.10 $183.03 $44.47 1,577,856
2019-09-04 $180.33 $180.74 $179.70 $180.74 $43.91 1,269,068
2019-09-03 $178.85 $179.77 $178.35 $178.87 $43.46 1,413,196
2019-08-30 $181.29 $181.29 $179.25 $179.98 $43.73 1,689,164
2019-08-29 $179.85 $180.74 $179.17 $180.30 $43.81 1,487,176
2019-08-28 $176.62 $178.17 $175.88 $178.13 $43.28 1,423,888
2019-08-27 $178.45 $178.74 $176.65 $177.14 $43.04 1,644,864
2019-08-26 $176.93 $177.51 $175.83 $177.51 $43.13 2,100,300
2019-08-23 $179.27 $180.36 $174.63 $175.33 $42.60 3,321,996
2019-08-22 $180.63 $180.86 $178.57 $179.84 $43.69 2,572,180
2019-08-21 $180.04 $180.42 $179.68 $180.20 $43.78 1,553,124
2019-08-20 $179.58 $180.00 $178.53 $178.54 $43.38 1,188,240
2019-08-19 $179.70 $180.21 $179.11 $179.93 $43.72 1,294,084
2019-08-16 $176.61 $178.00 $176.59 $177.63 $43.16 1,388,048
2019-08-15 $175.22 $175.93 $174.08 $175.41 $42.62 2,184,508
2019-08-14 $177.37 $177.77 $174.69 $174.79 $42.47 2,708,856
2019-08-13 $176.92 $180.57 $176.71 $179.89 $43.71 1,956,540
2019-08-12 $178.36 $178.71 $176.52 $177.10 $43.03 1,291,592
2019-08-09 $179.87 $180.44 $178.13 $179.34 $43.57 1,714,008
2019-08-08 $177.90 $180.43 $177.56 $180.40 $43.83 2,136,824
2019-08-07 $174.53 $177.30 $173.10 $176.86 $42.97 2,870,712
2019-08-06 $175.33 $176.75 $174.48 $176.39 $42.86 2,544,776
2019-08-05 $176.17 $176.39 $172.43 $173.97 $42.27 4,925,932
2019-08-02 $180.12 $180.14 $178.20 $179.20 $43.54 2,557,108
2019-08-01 $181.62 $183.93 $180.12 $180.65 $43.89 3,210,616
2019-07-31 $183.85 $183.92 $179.99 $181.37 $44.07 1,878,136
2019-07-30 $183.56 $184.35 $183.20 $183.90 $44.68 1,329,432
2019-07-29 $184.95 $184.95 $183.93 $184.61 $44.85 1,178,896
2019-07-26 $184.32 $185.23 $184.32 $185.08 $44.97 1,662,104
2019-07-25 $184.19 $184.19 $182.98 $183.50 $44.58 1,500,368
2019-07-24 $183.12 $184.43 $183.06 $184.40 $44.80 1,204,512
2019-07-23 $183.60 $183.73 $182.49 $183.73 $44.64 1,310,296
2019-07-22 $182.49 $183.20 $182.22 $182.73 $44.40 1,120,176
2019-07-19 $184.36 $184.41 $182.04 $182.13 $44.25 2,678,352
2019-07-18 $182.33 $183.49 $181.88 $183.25 $44.52 4,623,668
2019-07-17 $183.83 $184.11 $182.80 $182.80 $44.41 1,319,748
2019-07-16 $184.40 $184.59 $183.61 $183.79 $44.65 891,528
2019-07-15 $184.66 $184.66 $184.19 $184.57 $44.84 720,696
2019-07-12 $184.02 $184.38 $183.46 $184.31 $44.78 963,460
2019-07-11 $183.98 $184.15 $183.20 $183.83 $44.66 1,313,616
2019-07-10 $183.21 $184.08 $183.05 $183.72 $44.64 1,293,476
2019-07-09 $181.22 $182.62 $181.19 $182.40 $44.32 1,643,776
2019-07-08 $182.09 $182.14 $181.54 $181.96 $44.21 1,689,188
2019-07-05 $182.32 $183.06 $181.47 $182.85 $44.43 936,756
2019-07-03 $182.11 $183.28 $182.09 $183.22 $44.52 1,270,932
2019-07-02 $180.84 $181.74 $180.54 $181.74 $44.16 1,880,064
2019-07-01 $181.59 $181.62 $180.14 $180.91 $43.95 2,984,648
2019-06-28 $179.14 $179.51 $178.64 $179.24 $43.55 1,741,128
2019-06-27 $178.65 $178.93 $178.30 $178.60 $43.39 1,048,496
2019-06-26 $179.11 $179.35 $177.97 $178.05 $43.26 1,081,984
2019-06-25 $180.74 $180.74 $178.38 $178.46 $43.36 1,478,712
2019-06-24 $181.00 $181.24 $180.64 $180.74 $43.91 1,333,912
2019-06-21 $180.78 $181.59 $180.51 $180.86 $43.94 1,779,912
2019-06-20 $181.18 $181.43 $179.73 $181.06 $43.99 1,939,648
2019-06-19 $178.72 $179.63 $177.91 $179.31 $43.57 1,946,772
2019-06-18 $178.21 $179.23 $178.11 $178.51 $43.37 2,105,112
2019-06-17 $176.68 $177.24 $176.68 $176.90 $42.98 1,855,720
2019-06-14 $177.24 $177.59 $176.84 $177.14 $42.86 1,246,608
2019-06-13 $177.52 $177.67 $176.79 $177.41 $42.92 1,346,412
2019-06-12 $176.82 $177.31 $176.49 $176.87 $42.79 966,592
2019-06-11 $178.64 $178.90 $176.50 $177.00 $42.82 1,053,072
2019-06-10 $177.54 $178.50 $177.28 $177.35 $42.91 1,457,228
2019-06-07 $175.00 $177.29 $175.00 $176.55 $42.71 1,343,072
2019-06-06 $173.34 $174.75 $172.96 $174.24 $42.15 1,890,832
2019-06-05 $172.36 $173.10 $171.50 $173.02 $41.86 2,150,988
2019-06-04 $169.30 $171.33 $168.84 $171.19 $41.42 2,049,972
2019-06-03 $169.43 $169.86 $166.91 $167.79 $40.59 2,621,268
2019-05-31 $170.22 $170.83 $169.59 $169.73 $41.06 2,091,988
2019-05-30 $171.65 $172.27 $171.20 $172.02 $41.62 1,504,824
2019-05-29 $171.71 $171.85 $170.30 $171.16 $41.41 2,467,480
2019-05-28 $173.92 $174.84 $172.52 $172.56 $41.75 1,396,556
2019-05-24 $174.34 $174.62 $173.32 $173.59 $42.00 2,098,956
2019-05-23 $173.84 $173.90 $172.34 $173.28 $41.92 4,861,296
2019-05-22 $174.76 $175.85 $174.76 $175.30 $42.41 1,529,744
2019-05-21 $175.24 $175.65 $174.83 $175.31 $42.41 1,453,420
2019-05-20 $174.10 $174.91 $173.50 $174.04 $42.11 1,320,104
2019-05-17 $175.08 $177.11 $175.06 $175.41 $42.44 1,573,936
2019-05-16 $174.96 $177.37 $174.96 $176.49 $42.70 1,997,536
2019-05-15 $171.88 $174.90 $171.84 $174.45 $42.21 1,817,984
2019-05-14 $172.23 $173.95 $172.07 $172.83 $41.81 2,379,288
2019-05-13 $172.24 $173.04 $170.97 $171.54 $41.50 3,501,896
2019-05-10 $174.15 $176.18 $172.17 $175.61 $42.49 2,636,792
2019-05-09 $173.79 $175.07 $172.72 $174.82 $42.30 2,662,384
2019-05-08 $175.17 $176.38 $174.80 $175.34 $42.42 2,988,500
2019-05-07 $176.84 $177.32 $174.07 $175.44 $42.45 2,653,464
2019-05-06 $176.07 $178.70 $175.90 $178.50 $43.19 1,840,296
2019-05-03 $178.09 $179.23 $177.95 $179.00 $43.31 1,727,828
2019-05-02 $177.53 $177.87 $175.91 $177.07 $42.84 2,732,260
2019-05-01 $179.38 $179.42 $177.35 $177.38 $42.91 2,082,064
2019-04-30 $178.63 $179.39 $178.00 $179.16 $43.35 1,497,660
2019-04-29 $179.20 $179.53 $178.88 $179.23 $43.36 1,197,216
2019-04-26 $178.40 $179.23 $177.69 $179.16 $43.35 1,223,624
2019-04-25 $178.42 $178.80 $177.52 $178.43 $43.17 2,115,092
2019-04-24 $178.10 $178.48 $177.75 $177.81 $43.02 1,419,596
2019-04-23 $176.56 $178.22 $176.40 $177.99 $43.06 1,423,400
2019-04-22 $175.35 $176.37 $175.21 $176.35 $42.67 1,336,796
2019-04-18 $175.93 $175.93 $174.77 $175.80 $42.53 1,961,796
2019-04-17 $176.89 $176.89 $175.08 $175.33 $42.42 1,548,404
2019-04-16 $176.87 $176.97 $175.66 $176.10 $42.60 2,264,240
2019-04-15 $176.40 $176.47 $175.57 $176.31 $42.66 1,415,540
2019-04-12 $176.22 $176.44 $175.93 $176.34 $42.66 1,341,796
2019-04-11 $175.64 $175.64 $174.80 $175.19 $42.38 2,107,744
2019-04-10 $174.96 $175.35 $174.81 $175.29 $42.41 1,661,364
2019-04-09 $174.68 $175.04 $174.28 $174.68 $42.26 1,726,720
2019-04-08 $174.99 $175.37 $174.30 $175.31 $42.41 1,472,580
2019-04-05 $175.10 $175.44 $174.98 $175.31 $42.41 1,229,924
2019-04-04 $174.74 $175.17 $173.71 $174.63 $42.25 2,649,072
2019-04-03 $175.15 $175.49 $174.17 $174.59 $42.24 3,677,356
2019-04-02 $174.28 $174.50 $173.79 $174.31 $42.17 1,802,156
2019-04-01 $173.70 $174.32 $173.37 $174.14 $42.13 2,690,108
2019-03-29 $172.24 $172.49 $171.46 $172.36 $41.70 2,606,516
2019-03-28 $170.96 $171.51 $170.20 $171.21 $41.42 1,539,956
2019-03-27 $171.67 $171.97 $169.39 $170.62 $41.28 5,724,456
2019-03-26 $171.60 $172.20 $170.71 $171.62 $41.52 2,103,968
2019-03-25 $169.82 $170.85 $169.49 $170.41 $41.23 2,892,380
2019-03-22 $172.46 $172.95 $170.13 $170.15 $41.17 2,583,856
2019-03-21 $170.67 $173.52 $170.67 $173.32 $41.93 3,481,668
2019-03-20 $171.03 $172.32 $170.23 $171.33 $41.45 2,165,064
2019-03-19 $171.99 $172.56 $171.06 $171.76 $41.41 2,229,908
2019-03-18 $171.18 $171.65 $170.69 $171.37 $41.32 2,396,816
2019-03-15 $170.46 $171.64 $170.34 $171.15 $41.27 2,128,148
2019-03-14 $170.33 $170.54 $169.85 $170.16 $41.03 1,021,404
2019-03-13 $169.90 $171.08 $169.81 $170.43 $41.09 1,817,684
2019-03-12 $168.93 $169.62 $168.74 $169.26 $40.81 1,716,112
2019-03-11 $166.52 $168.72 $166.31 $168.67 $40.67 2,143,160
2019-03-08 $165.32 $166.30 $164.86 $166.20 $40.07 1,983,632
2019-03-07 $167.92 $167.95 $166.12 $166.72 $40.20 3,587,848
2019-03-06 $169.25 $169.25 $167.98 $168.15 $40.54 1,682,524
2019-03-05 $169.29 $169.58 $168.70 $169.12 $40.78 1,417,052
2019-03-04 $170.47 $170.68 $167.58 $169.26 $40.81 3,182,948
2019-03-01 $169.58 $169.97 $168.67 $169.77 $40.93 2,525,344
2019-02-28 $168.18 $169.08 $168.17 $168.45 $40.61 2,287,948
2019-02-27 $167.73 $168.63 $167.11 $168.45 $40.61 2,363,432
2019-02-26 $167.82 $168.80 $167.82 $168.25 $40.57 3,094,080
2019-02-25 $168.96 $169.24 $168.12 $168.19 $40.55 2,707,604
2019-02-22 $167.02 $168.14 $167.01 $168.05 $40.52 2,462,504
2019-02-21 $166.53 $166.98 $165.88 $166.57 $40.16 3,703,416
2019-02-20 $166.89 $167.23 $166.18 $166.98 $40.26 3,500,564
2019-02-19 $166.17 $167.27 $166.03 $166.81 $40.22 3,372,584
2019-02-15 $166.42 $166.66 $165.82 $166.66 $40.18 2,556,524
2019-02-14 $164.62 $165.80 $164.22 $165.16 $39.82 2,971,520
2019-02-13 $165.41 $165.87 $165.02 $165.24 $39.84 3,430,860
2019-02-12 $163.68 $165.08 $163.68 $164.86 $39.75 4,757,920
2019-02-11 $163.03 $163.44 $162.34 $162.70 $39.23 2,806,860
2019-02-08 $160.94 $162.56 $160.94 $162.56 $39.19 4,579,524
2019-02-07 $162.35 $162.70 $160.85 $161.99 $39.06 3,829,120
2019-02-06 $163.90 $164.10 $163.00 $163.56 $39.44 3,188,404
2019-02-05 $163.40 $164.25 $163.30 $164.07 $39.56 3,927,756
2019-02-04 $161.77 $163.13 $161.55 $163.13 $39.33 2,693,308
2019-02-01 $161.75 $162.51 $161.31 $161.79 $39.01 3,593,012
2019-01-31 $160.17 $162.22 $160.07 $161.82 $39.02 3,575,916
2019-01-30 $158.16 $160.42 $157.93 $159.96 $38.57 3,195,596
2019-01-29 $157.62 $157.72 $156.38 $156.98 $37.85 3,359,028
2019-01-28 $157.79 $157.87 $156.54 $157.57 $37.99 3,793,980
2019-01-25 $159.36 $159.76 $158.83 $159.24 $38.39 3,909,868
2019-01-24 $158.16 $158.53 $157.18 $158.14 $38.13 3,547,244
2019-01-23 $158.56 $158.95 $156.49 $158.11 $38.12 3,981,216
2019-01-22 $158.99 $159.21 $156.63 $157.87 $38.06 6,389,744
2019-01-18 $159.49 $160.41 $158.68 $159.95 $38.57 4,581,872
2019-01-17 $156.33 $158.67 $156.33 $158.20 $38.14 4,842,864
2019-01-16 $157.27 $157.75 $156.82 $156.85 $37.82 4,189,224
2019-01-15 $155.11 $157.19 $155.09 $157.08 $37.87 11,154,788
2019-01-14 $154.53 $155.28 $154.26 $154.74 $37.31 2,247,720
2019-01-11 $155.24 $155.87 $154.87 $155.84 $37.57 2,745,168
2019-01-10 $154.51 $156.11 $153.89 $155.95 $37.60 3,376,532
2019-01-09 $155.16 $156.01 $154.47 $155.42 $37.47 5,027,324
2019-01-08 $154.52 $155.12 $152.90 $154.72 $37.30 4,557,096
2019-01-07 $152.03 $153.97 $151.62 $152.99 $36.89 5,536,208
2019-01-04 $148.81 $152.32 $148.43 $151.87 $36.62 6,577,232
2019-01-03 $149.34 $149.79 $146.31 $146.51 $35.33 6,931,860
2019-01-02 $148.19 $150.97 $147.97 $150.39 $36.26 7,532,104
2018-12-31 $150.30 $150.85 $149.13 $150.67 $36.33 11,588,876
2018-12-28 $150.24 $151.42 $148.29 $149.17 $35.97 11,780,496
2018-12-27 $146.19 $149.44 $143.70 $149.44 $36.03 13,409,592
2018-12-26 $141.54 $148.04 $140.75 $148.04 $35.69 12,822,200
2018-12-24 $143.26 $144.21 $140.49 $140.58 $33.90 7,002,072
2018-12-21 $148.55 $150.06 $143.86 $144.40 $34.82 17,000,744
2018-12-20 $149.76 $150.93 $146.39 $148.17 $35.73 13,861,180
2018-12-19 $153.32 $155.77 $149.32 $150.64 $36.32 11,827,428
2018-12-18 $154.04 $154.87 $152.20 $153.41 $36.99 8,774,160
2018-12-17 $155.52 $156.28 $151.63 $152.71 $36.82 7,908,136
2018-12-14 $158.61 $159.12 $156.40 $156.74 $37.67 5,123,280
2018-12-13 $160.83 $161.68 $159.35 $160.24 $38.51 4,590,168
2018-12-12 $161.20 $162.47 $160.13 $160.22 $38.50 6,778,416
2018-12-11 $160.99 $161.13 $157.87 $158.99 $38.21 5,071,388
2018-12-10 $157.32 $159.38 $155.28 $158.75 $38.15 6,754,940
2018-12-07 $161.74 $162.73 $156.97 $157.59 $37.87 5,337,112
2018-12-06 $158.81 $162.18 $157.20 $162.18 $38.97 7,224,344
2018-12-04 $166.99 $167.17 $161.55 $161.87 $38.90 4,530,692
2018-12-03 $168.35 $168.46 $166.58 $167.65 $40.29 3,814,152
2018-11-30 $163.79 $165.31 $163.42 $165.14 $39.69 2,703,920
2018-11-29 $163.70 $164.78 $162.71 $163.79 $39.36 4,496,364
2018-11-28 $160.51 $164.17 $160.00 $164.15 $39.45 8,926,168
2018-11-27 $158.09 $159.41 $157.40 $159.41 $38.31 3,786,792
2018-11-26 $157.82 $158.92 $157.24 $158.87 $38.18 3,601,532
2018-11-23 $155.91 $157.07 $155.91 $156.05 $37.50 1,498,884
2018-11-21 $157.72 $158.35 $156.88 $156.98 $37.72 3,028,772
2018-11-20 $155.66 $158.09 $155.04 $156.27 $37.55 7,699,552
2018-11-19 $162.82 $162.82 $158.42 $158.87 $38.18 4,298,944
2018-11-16 $161.91 $164.04 $161.72 $163.34 $39.25 5,956,684
2018-11-15 $160.27 $163.66 $159.12 $163.29 $39.24 9,377,880
2018-11-14 $163.83 $163.99 $160.17 $161.07 $38.71 4,762,160
2018-11-13 $162.96 $164.56 $161.81 $162.32 $39.01 3,792,116
2018-11-12 $165.74 $165.74 $162.28 $162.52 $39.06 2,690,592
2018-11-09 $167.64 $167.69 $165.47 $166.62 $40.04 4,364,152
2018-11-08 $168.40 $168.93 $167.80 $168.60 $40.52 2,269,108
2018-11-07 $166.15 $169.02 $165.96 $168.91 $40.59 3,197,324
2018-11-06 $163.36 $164.80 $163.25 $164.51 $39.53 2,076,964
2018-11-05 $163.41 $163.79 $161.91 $163.44 $39.28 2,872,700
2018-11-02 $165.27 $165.85 $162.02 $163.28 $39.24 5,047,148
2018-11-01 $163.40 $165.00 $162.33 $164.84 $39.61 3,353,992
2018-10-31 $162.37 $164.42 $162.34 $162.88 $39.14 4,486,280
2018-10-30 $157.44 $160.36 $156.94 $160.17 $38.49 6,585,764
2018-10-29 $162.15 $162.90 $155.06 $157.85 $37.93 10,477,888
2018-10-26 $159.86 $162.29 $157.69 $159.84 $38.41 8,533,664
2018-10-25 $160.80 $164.30 $160.00 $163.35 $39.26 4,047,812
2018-10-24 $165.17 $165.46 $158.98 $159.26 $38.27 5,754,132
2018-10-23 $163.00 $165.97 $161.64 $165.21 $39.70 6,118,704
2018-10-22 $166.47 $167.06 $165.18 $166.03 $39.90 4,154,212
2018-10-19 $167.04 $168.33 $165.43 $165.93 $39.88 6,000,660
2018-10-18 $168.87 $168.87 $165.42 $166.41 $39.99 4,693,880
2018-10-17 $169.86 $169.93 $167.87 $169.50 $40.73 4,780,940
2018-10-16 $166.67 $169.94 $166.65 $169.58 $40.75 4,505,988
2018-10-15 $166.41 $166.82 $164.95 $165.20 $39.70 3,546,752
2018-10-12 $166.75 $167.34 $164.19 $166.74 $40.07 5,961,256
2018-10-11 $165.66 $167.17 $161.91 $163.27 $39.24 11,718,124
2018-10-10 $172.18 $172.18 $165.89 $166.11 $39.92 12,230,400
2018-10-09 $172.46 $173.91 $172.13 $172.82 $41.53 2,815,612
2018-10-08 $172.98 $173.78 $171.08 $172.80 $41.53 5,258,292
2018-10-05 $174.99 $175.57 $172.30 $173.62 $41.72 5,840,948
2018-10-04 $177.01 $177.10 $173.82 $174.98 $42.05 3,891,292
2018-10-03 $178.04 $178.41 $177.17 $177.44 $42.64 2,455,416
2018-10-02 $177.64 $178.13 $177.00 $177.32 $42.61 3,220,332
2018-10-01 $177.98 $178.61 $177.32 $177.72 $42.71 3,001,396
2018-09-28 $176.68 $177.53 $176.68 $177.17 $42.58 1,472,640
2018-09-27 $176.45 $177.65 $176.45 $177.02 $42.54 1,388,792
2018-09-26 $176.44 $177.58 $175.84 $176.10 $42.32 2,100,788
2018-09-25 $176.81 $177.07 $176.36 $176.78 $42.37 1,281,200
2018-09-24 $175.91 $176.78 $175.45 $176.70 $42.35 1,766,548
2018-09-21 $177.67 $177.69 $176.52 $176.69 $42.35 1,375,588
2018-09-20 $176.32 $177.25 $176.22 $177.06 $42.44 1,660,716
2018-09-19 $175.69 $175.99 $174.91 $175.46 $42.05 1,214,056
2018-09-18 $174.51 $176.09 $174.41 $175.61 $42.09 1,472,424
2018-09-17 $175.92 $175.95 $174.20 $174.39 $41.80 3,315,944
2018-09-14 $176.44 $176.59 $175.49 $176.13 $42.21 1,966,996
2018-09-13 $175.58 $176.41 $175.57 $176.21 $42.23 2,054,120
2018-09-12 $174.72 $175.03 $173.72 $174.77 $41.89 2,216,072
2018-09-11 $173.32 $175.16 $173.07 $174.91 $41.92 4,033,760
2018-09-10 $174.37 $174.37 $173.50 $173.88 $41.67 1,999,744
2018-09-07 $173.08 $174.55 $172.98 $173.56 $41.60 3,018,548
2018-09-06 $174.60 $174.73 $172.86 $173.91 $41.68 4,767,372
2018-09-05 $175.71 $175.81 $173.97 $174.55 $41.83 2,527,312
2018-09-04 $175.96 $176.25 $175.17 $176.05 $42.19 1,970,936
2018-08-31 $175.92 $176.70 $175.74 $176.26 $42.24 2,275,588
2018-08-30 $176.23 $177.02 $175.70 $176.13 $42.21 3,016,248
2018-08-29 $175.40 $176.75 $175.35 $176.67 $42.34 2,488,664
2018-08-28 $175.36 $175.45 $174.81 $175.18 $41.99 2,171,076
2018-08-27 $174.38 $174.99 $174.13 $174.92 $41.92 1,664,748
2018-08-24 $172.57 $173.52 $172.57 $173.46 $41.57 1,691,080
2018-08-23 $172.01 $172.96 $171.85 $172.10 $41.25 2,130,564
2018-08-22 $171.48 $172.43 $171.42 $172.19 $41.27 2,170,316
2018-08-21 $171.92 $172.62 $171.78 $171.90 $41.20 1,931,056
2018-08-20 $171.81 $171.87 $171.08 $171.57 $41.12 1,599,724
2018-08-17 $170.68 $171.73 $170.20 $171.36 $41.07 2,116,624
2018-08-16 $171.16 $171.86 $170.79 $171.05 $41.00 1,789,172
2018-08-15 $170.48 $170.75 $169.00 $170.11 $40.77 2,805,556
2018-08-14 $171.01 $171.63 $170.36 $171.44 $41.09 1,529,824
2018-08-13 $171.04 $171.81 $170.30 $170.44 $40.85 2,714,640
2018-08-10 $170.97 $171.45 $170.29 $170.79 $40.93 1,696,376
2018-08-09 $172.12 $172.62 $171.95 $172.02 $41.23 1,791,884
2018-08-08 $171.87 $172.36 $171.53 $172.05 $41.24 6,046,508
2018-08-07 $171.92 $172.32 $171.71 $171.94 $41.21 2,695,040
2018-08-06 $170.60 $171.46 $170.34 $171.42 $41.08 2,147,684
2018-08-03 $170.31 $170.67 $169.74 $170.67 $40.90 2,418,228
2018-08-02 $167.63 $170.30 $167.52 $170.11 $40.77 2,391,080
2018-08-01 $168.66 $169.32 $168.00 $168.74 $40.44 2,207,828
2018-07-31 $167.83 $168.82 $167.18 $168.18 $40.31 2,513,292
2018-07-30 $169.14 $169.14 $166.52 $167.07 $40.04 3,134,452
2018-07-27 $171.60 $171.60 $168.38 $169.16 $40.54 2,808,388
2018-07-26 $171.05 $171.50 $170.67 $170.96 $40.97 4,965,792
2018-07-25 $170.30 $172.69 $170.15 $172.61 $41.37 3,087,700
2018-07-24 $170.85 $171.30 $169.73 $170.34 $40.83 2,994,204
2018-07-23 $169.11 $169.63 $168.50 $169.56 $40.64 2,224,956
2018-07-20 $169.44 $169.99 $169.18 $169.30 $40.58 2,166,256
2018-07-19 $169.35 $169.75 $168.97 $169.29 $40.57 2,849,884
2018-07-18 $169.93 $170.11 $169.40 $170.01 $40.75 1,702,500
2018-07-17 $167.88 $170.14 $167.78 $169.87 $40.71 1,407,036
2018-07-16 $169.32 $169.37 $168.54 $168.81 $40.46 1,533,700
2018-07-13 $168.91 $169.32 $168.53 $169.14 $40.54 1,426,020
2018-07-12 $167.65 $168.96 $167.52 $168.89 $40.48 1,589,240
2018-07-11 $166.67 $167.39 $166.48 $166.84 $39.99 2,807,520
2018-07-10 $167.52 $167.87 $167.22 $167.67 $40.19 2,119,404
2018-07-09 $166.68 $167.24 $166.20 $167.21 $40.08 1,953,916
2018-07-06 $164.20 $165.96 $164.00 $165.70 $39.71 2,276,164
2018-07-05 $163.33 $164.07 $162.53 $164.01 $39.31 2,520,308
2018-07-03 $164.09 $164.18 $162.17 $162.33 $38.91 1,652,356
2018-07-02 $161.45 $163.62 $161.26 $163.57 $39.20 5,351,728
2018-06-29 $163.20 $164.05 $162.59 $162.61 $38.97 1,864,128
2018-06-28 $161.05 $162.97 $160.75 $162.44 $38.93 3,131,052
2018-06-27 $163.54 $164.38 $161.06 $161.16 $38.63 3,952,984
2018-06-26 $162.99 $163.92 $162.69 $163.05 $39.08 2,046,324
2018-06-25 $164.89 $165.04 $161.75 $162.96 $38.94 4,812,440
2018-06-22 $166.79 $166.79 $165.67 $165.89 $39.64 1,886,904
2018-06-21 $167.47 $167.47 $165.79 $166.15 $39.70 1,833,016
2018-06-20 $167.25 $167.91 $167.09 $167.31 $39.98 3,045,388
2018-06-19 $165.91 $166.83 $165.23 $166.74 $39.85 2,950,052
2018-06-18 $166.64 $167.70 $166.30 $167.62 $40.06 1,972,280
2018-06-15 $167.49 $167.99 $166.91 $167.81 $40.10 3,209,168
2018-06-14 $167.80 $168.27 $167.52 $168.05 $40.16 2,776,036
2018-06-13 $167.80 $168.26 $166.99 $167.11 $39.93 2,591,060
2018-06-12 $167.35 $167.76 $167.04 $167.62 $40.06 2,236,932
2018-06-11 $166.91 $167.52 $166.81 $167.03 $39.91 1,552,636
2018-06-08 $166.00 $166.96 $165.78 $166.85 $39.87 2,034,436
2018-06-07 $167.36 $167.36 $165.65 $166.35 $39.75 2,079,256
2018-06-06 $166.27 $167.20 $165.65 $167.17 $39.95 1,873,832
2018-06-05 $165.58 $166.12 $165.22 $165.97 $39.66 1,983,584
2018-06-04 $164.66 $165.56 $164.66 $165.50 $39.55 1,789,396
2018-06-01 $163.12 $164.43 $163.12 $164.32 $39.27 2,685,472
2018-05-31 $162.71 $163.29 $162.00 $162.16 $38.75 2,815,680
2018-05-30 $162.00 $163.19 $161.80 $162.93 $38.94 2,079,392
2018-05-29 $161.67 $162.29 $160.47 $161.26 $38.54 3,387,644
2018-05-25 $162.45 $163.12 $162.34 $162.57 $38.85 2,243,724
2018-05-24 $162.52 $162.88 $161.28 $162.66 $38.87 2,486,752
2018-05-23 $160.75 $162.76 $160.75 $162.74 $38.89 2,747,416
2018-05-22 $162.71 $162.87 $161.42 $161.62 $38.62 1,448,672
2018-05-21 $162.13 $162.75 $161.69 $162.30 $38.78 1,554,460
2018-05-18 $160.96 $161.52 $160.70 $161.09 $38.50 1,356,952
2018-05-17 $161.29 $162.01 $160.56 $161.17 $38.51 1,555,416
2018-05-16 $160.92 $161.89 $160.92 $161.53 $38.60 1,365,480
2018-05-15 $161.48 $161.48 $160.22 $160.83 $38.43 2,861,112
2018-05-14 $162.79 $163.23 $162.09 $162.40 $38.81 1,581,644
2018-05-11 $162.01 $162.54 $161.61 $162.29 $38.78 1,897,392
2018-05-10 $160.95 $162.20 $160.89 $162.02 $38.72 2,217,620
2018-05-09 $159.31 $160.61 $158.78 $160.48 $38.35 2,139,744
2018-05-08 $158.60 $159.10 $157.83 $158.85 $37.96 1,935,960
2018-05-07 $158.60 $159.40 $158.27 $158.84 $37.96 1,710,296
2018-05-04 $155.08 $158.41 $154.94 $158.02 $37.76 2,108,332
2018-05-03 $155.08 $156.17 $153.36 $155.71 $37.21 2,835,112
2018-05-02 $156.65 $157.24 $155.44 $155.66 $37.20 2,206,200
2018-05-01 $155.37 $156.54 $154.55 $156.48 $37.39 2,675,356
2018-04-30 $157.02 $157.60 $155.43 $155.45 $37.15 1,758,980
2018-04-27 $157.52 $157.57 $155.71 $156.49 $37.40 1,711,808
2018-04-26 $155.12 $156.94 $154.84 $156.37 $37.37 2,287,424
2018-04-25 $153.78 $154.25 $152.12 $153.87 $36.77 3,130,956
2018-04-24 $157.30 $157.30 $152.54 $153.63 $36.71 10,359,032
2018-04-23 $157.38 $157.80 $155.86 $156.64 $37.43 3,703,228
2018-04-20 $158.52 $158.52 $156.30 $156.90 $37.49 2,355,304
2018-04-19 $159.29 $159.33 $157.98 $158.62 $37.91 2,023,680
2018-04-18 $159.87 $160.36 $159.20 $159.89 $38.21 1,870,492
2018-04-17 $158.50 $160.09 $158.38 $159.67 $38.16 2,602,176
2018-04-16 $157.09 $157.66 $156.47 $157.16 $37.56 2,026,292
2018-04-13 $157.37 $157.39 $155.23 $155.93 $37.26 3,064,780
2018-04-12 $155.98 $157.01 $155.77 $156.39 $37.37 2,557,080
2018-04-11 $155.03 $156.25 $154.76 $154.93 $37.02 2,641,376
2018-04-10 $155.24 $156.35 $154.37 $155.87 $37.25 4,589,760
2018-04-09 $153.51 $155.61 $152.94 $153.13 $36.59 3,415,796
2018-04-06 $154.71 $155.79 $151.44 $152.38 $36.41 5,756,788
2018-04-05 $156.34 $156.87 $155.21 $156.08 $37.30 2,969,496
2018-04-04 $150.56 $155.50 $150.24 $155.11 $37.07 6,237,852
2018-04-03 $152.37 $153.59 $150.85 $153.17 $36.60 9,612,380
2018-04-02 $154.37 $154.91 $149.75 $151.32 $36.16 7,874,048
2018-03-29 $153.51 $156.40 $152.59 $155.07 $37.06 3,485,588
2018-03-28 $153.33 $154.50 $151.70 $152.67 $36.48 4,431,616
2018-03-27 $157.99 $158.14 $152.35 $153.50 $36.68 9,259,300
2018-03-26 $155.30 $157.47 $153.29 $157.29 $37.59 4,237,832
2018-03-23 $156.13 $156.46 $152.46 $152.50 $36.44 4,429,372
2018-03-22 $158.54 $159.20 $155.94 $156.02 $37.28 4,620,264
2018-03-21 $161.35 $162.50 $160.42 $160.73 $38.29 3,124,712
2018-03-20 $161.06 $161.88 $160.73 $161.50 $38.48 1,559,972
2018-03-19 $162.65 $162.65 $159.67 $160.94 $38.34 2,419,796
2018-03-16 $163.79 $164.20 $163.42 $163.47 $38.95 2,276,420
2018-03-15 $163.85 $164.44 $163.11 $163.50 $38.95 1,558,548
2018-03-14 $164.73 $164.91 $163.06 $163.58 $38.97 3,181,920
2018-03-13 $166.12 $166.51 $163.68 $164.08 $39.09 2,484,480
2018-03-12 $165.59 $166.00 $165.07 $165.30 $39.38 2,528,592
2018-03-09 $163.43 $165.34 $163.21 $165.33 $39.39 1,974,176
2018-03-08 $161.82 $162.48 $161.40 $162.37 $38.69 2,504,944
2018-03-07 $159.52 $161.64 $159.47 $161.45 $38.47 1,671,812
2018-03-06 $161.33 $161.35 $160.13 $161.04 $38.37 2,124,348
2018-03-05 $158.01 $161.00 $157.72 $160.60 $38.26 2,277,488
2018-03-02 $156.35 $159.16 $155.82 $158.82 $37.84 2,399,556
2018-03-01 $160.41 $161.02 $156.64 $157.84 $37.61 4,117,008
2018-02-28 $162.51 $162.98 $160.27 $160.30 $38.19 2,200,352
2018-02-27 $163.73 $164.18 $161.74 $161.74 $38.54 3,071,524
2018-02-26 $162.44 $163.73 $162.34 $163.66 $38.99 2,693,464
2018-02-23 $159.92 $161.73 $159.62 $161.72 $38.53 1,997,032
2018-02-22 $159.40 $160.40 $158.62 $159.05 $37.89 3,403,496
2018-02-21 $159.76 $161.65 $158.78 $158.81 $37.84 4,203,128
2018-02-20 $159.20 $160.78 $158.84 $159.40 $37.98 2,627,488
2018-02-16 $159.45 $161.17 $159.45 $159.83 $38.08 5,332,328
2018-02-15 $158.65 $159.90 $157.06 $159.90 $38.10 3,364,780
2018-02-14 $154.32 $157.67 $154.03 $157.50 $37.53 3,736,792
2018-02-13 $153.88 $155.46 $153.47 $155.14 $36.96 2,511,444
2018-02-12 $153.66 $155.63 $152.40 $154.64 $36.84 4,880,464
2018-02-09 $151.38 $153.33 $146.70 $152.31 $36.29 8,343,692
2018-02-08 $156.09 $156.28 $149.44 $149.59 $35.64 4,268,796
2018-02-07 $156.58 $158.62 $155.69 $155.76 $37.11 5,256,104
2018-02-06 $150.55 $157.26 $150.17 $157.02 $37.41 9,067,756
2018-02-05 $158.54 $160.70 $153.00 $153.38 $36.54 6,763,356
2018-02-02 $162.25 $162.62 $159.81 $159.95 $38.11 7,274,720
2018-02-01 $163.08 $164.43 $162.66 $163.22 $38.89 5,811,280
2018-01-31 $164.30 $164.59 $162.95 $163.67 $39.00 6,147,836
2018-01-30 $163.37 $164.02 $162.72 $163.29 $38.90 6,913,156
2018-01-29 $165.68 $166.02 $164.73 $164.92 $39.29 2,975,288
2018-01-26 $164.43 $166.01 $164.24 $165.98 $39.55 2,947,768
2018-01-25 $164.29 $164.35 $163.15 $163.74 $39.01 3,843,496
2018-01-24 $164.37 $164.69 $162.71 $163.51 $38.96 2,941,868
2018-01-23 $163.53 $164.24 $163.41 $163.91 $39.05 4,321,396
2018-01-22 $161.91 $163.29 $161.80 $163.28 $38.90 2,053,912
2018-01-19 $161.87 $162.07 $161.36 $162.05 $38.61 2,187,352
2018-01-18 $161.31 $161.72 $160.85 $161.32 $38.44 2,226,560
2018-01-17 $160.27 $161.57 $159.81 $161.35 $38.44 3,555,136
2018-01-16 $161.04 $161.56 $159.09 $159.54 $38.01 3,060,356
2018-01-12 $158.82 $160.05 $158.77 $159.90 $38.10 2,405,488
2018-01-11 $158.21 $158.77 $157.88 $158.76 $37.83 2,527,768
2018-01-10 $157.67 $157.86 $157.05 $157.82 $37.60 3,674,460
2018-01-09 $158.26 $158.61 $157.79 $158.27 $37.71 2,441,620
2018-01-08 $157.47 $157.99 $157.34 $157.87 $37.61 2,839,372
2018-01-05 $156.52 $157.59 $156.48 $157.48 $37.52 5,320,476
2018-01-04 $156.00 $156.46 $155.93 $156.02 $37.17 5,013,236
2018-01-03 $154.30 $155.56 $154.30 $155.46 $37.04 3,580,360
2018-01-02 $153.40 $154.16 $153.12 $154.15 $36.73 6,724,296
2017-12-29 $153.70 $153.75 $152.67 $152.77 $36.40 1,324,144
2017-12-28 $153.58 $153.64 $153.29 $153.47 $36.56 1,219,396
2017-12-27 $153.08 $153.46 $153.00 $153.19 $36.50 1,262,836
2017-12-26 $152.94 $153.00 $152.57 $152.96 $36.44 2,190,188
2017-12-22 $153.46 $153.46 $153.01 $153.34 $36.53 1,597,856
2017-12-21 $154.00 $154.10 $153.37 $153.48 $36.57 2,710,912
2017-12-20 $154.41 $154.42 $153.35 $153.64 $36.61 2,143,920
2017-12-19 $154.41 $154.44 $153.60 $153.86 $36.66 1,910,212
2017-12-18 $154.84 $155.10 $154.75 $154.91 $36.78 2,205,440
2017-12-15 $153.25 $154.20 $153.15 $153.97 $36.56 8,734,248
2017-12-14 $153.30 $153.43 $152.60 $152.64 $36.24 1,503,280
2017-12-13 $153.09 $153.49 $152.99 $153.06 $36.34 1,637,624
2017-12-12 $153.16 $153.30 $152.72 $152.87 $36.30 1,387,972
2017-12-11 $152.33 $152.86 $152.25 $152.83 $36.29 2,155,516
2017-12-08 $152.08 $152.39 $151.95 $152.22 $36.14 6,240,996
2017-12-07 $150.85 $151.62 $150.77 $151.46 $35.96 1,470,476
2017-12-06 $150.17 $151.03 $150.10 $150.82 $35.81 2,725,972
2017-12-05 $150.74 $151.82 $150.44 $150.50 $35.74 6,788,080
2017-12-04 $152.80 $152.90 $150.74 $150.79 $35.80 7,100,444
2017-12-01 $151.86 $152.37 $149.81 $151.78 $36.04 3,481,464
2017-11-30 $151.43 $152.66 $151.26 $152.21 $36.14 1,809,836
2017-11-29 $151.93 $151.99 $150.28 $150.83 $35.81 2,291,040
2017-11-28 $151.29 $151.96 $151.03 $151.93 $36.07 1,776,256
2017-11-27 $151.00 $151.21 $150.79 $150.98 $35.85 1,063,668
2017-11-24 $150.74 $150.95 $150.60 $150.93 $35.84 528,228
2017-11-22 $150.56 $150.71 $150.23 $150.38 $35.71 1,174,860
2017-11-21 $149.81 $150.59 $149.67 $150.51 $35.74 1,391,712
2017-11-20 $149.20 $149.40 $149.08 $149.25 $35.44 1,541,484
2017-11-17 $149.41 $149.46 $148.96 $149.03 $35.39 2,368,736
2017-11-16 $148.85 $149.85 $148.83 $149.63 $35.53 1,701,188
2017-11-15 $148.55 $148.76 $147.97 $148.25 $35.20 3,370,676
2017-11-14 $149.05 $149.30 $148.51 $149.23 $35.43 1,492,620
2017-11-13 $149.00 $149.67 $148.80 $149.52 $35.50 1,329,416
2017-11-10 $148.99 $149.44 $148.86 $149.37 $35.47 3,574,436
2017-11-09 $149.26 $149.46 $148.19 $149.36 $35.46 2,362,576
2017-11-08 $149.64 $150.16 $149.48 $150.11 $35.64 1,651,272
2017-11-07 $149.62 $149.82 $149.24 $149.67 $35.54 5,899,464
2017-11-06 $149.16 $149.65 $149.16 $149.50 $35.50 1,691,484
2017-11-03 $148.57 $149.15 $148.19 $149.14 $35.41 1,907,232
2017-11-02 $148.16 $148.31 $147.53 $148.23 $35.20 1,964,144
2017-11-01 $148.75 $148.75 $147.88 $148.17 $35.18 1,689,324
2017-10-31 $148.20 $148.32 $147.88 $148.14 $35.17 2,619,524
2017-10-30 $148.06 $148.41 $147.64 $147.98 $35.14 6,210,296
2017-10-27 $147.12 $148.40 $147.11 $148.27 $35.21 1,875,440
2017-10-26 $146.13 $146.30 $145.83 $145.97 $34.66 2,398,572
2017-10-25 $146.25 $146.53 $145.16 $145.92 $34.65 1,760,872
2017-10-24 $146.62 $146.68 $146.22 $146.54 $34.79 1,295,184
2017-10-23 $147.45 $147.45 $146.31 $146.40 $34.76 2,570,696
2017-10-20 $147.10 $147.24 $146.86 $147.14 $34.94 2,632,360
2017-10-19 $146.16 $146.63 $145.76 $146.63 $34.82 1,905,592
2017-10-18 $146.89 $146.94 $146.58 $146.73 $34.84 2,121,624
2017-10-17 $146.36 $146.69 $146.32 $146.64 $34.82 1,532,584
2017-10-16 $146.45 $146.50 $146.06 $146.42 $34.77 2,418,824
2017-10-13 $146.36 $146.42 $146.12 $146.21 $34.72 2,411,620
2017-10-12 $145.64 $146.20 $145.64 $145.91 $34.65 3,863,588
2017-10-11 $145.45 $145.89 $145.39 $145.88 $34.64 3,215,048
2017-10-10 $145.72 $145.83 $145.04 $145.45 $34.54 12,698,688
2017-10-09 $145.55 $145.62 $145.14 $145.27 $34.49 1,136,276
2017-10-06 $144.97 $145.36 $144.93 $145.35 $34.51 1,243,916
2017-10-05 $144.51 $145.29 $144.51 $145.29 $34.50 1,375,756
2017-10-04 $144.10 $144.41 $143.86 $144.35 $34.27 3,253,516
2017-10-03 $143.87 $144.15 $143.78 $144.10 $34.22 2,103,084
2017-10-02 $143.62 $144.01 $143.32 $143.81 $34.15 2,629,832
2017-09-29 $142.81 $143.47 $142.69 $143.42 $34.05 2,043,892
2017-09-28 $142.39 $142.80 $142.24 $142.74 $33.89 2,297,372
2017-09-27 $142.34 $142.86 $141.84 $142.57 $33.85 5,368,152
2017-09-26 $142.06 $142.31 $141.60 $141.85 $33.68 4,544,452
2017-09-25 $142.78 $142.81 $141.80 $142.19 $33.63 2,743,944
2017-09-22 $142.82 $143.16 $142.74 $143.04 $33.84 2,696,572
2017-09-21 $143.48 $143.51 $142.90 $143.08 $33.85 1,436,516
2017-09-20 $143.74 $143.84 $142.79 $143.63 $33.98 1,670,156
2017-09-19 $143.86 $143.93 $143.51 $143.72 $34.00 1,205,260
2017-09-18 $143.84 $144.03 $143.35 $143.67 $33.98 1,068,940
2017-09-15 $143.47 $143.75 $143.26 $143.58 $33.96 1,276,552
2017-09-14 $143.28 $143.63 $143.07 $143.46 $33.94 1,445,116
2017-09-13 $143.43 $143.60 $143.30 $143.59 $33.97 1,221,144
2017-09-12 $143.68 $143.78 $143.23 $143.66 $33.98 1,454,572
2017-09-11 $142.81 $143.44 $142.81 $143.37 $33.91 1,806,096
2017-09-08 $142.29 $142.47 $141.93 $142.06 $33.60 2,216,016
2017-09-07 $142.36 $142.61 $142.06 $142.53 $33.72 1,802,080
2017-09-06 $142.12 $142.28 $141.48 $142.08 $33.61 3,012,184
2017-09-05 $142.13 $142.39 $140.87 $141.64 $33.50 2,799,444
2017-09-01 $142.70 $142.86 $142.33 $142.47 $33.70 1,756,076
2017-08-31 $141.87 $142.62 $141.74 $142.43 $33.69 1,767,120
2017-08-30 $140.55 $141.58 $140.40 $141.41 $33.45 1,510,072
2017-08-29 $139.29 $140.67 $139.14 $140.46 $33.23 1,709,280
2017-08-28 $140.25 $140.29 $139.85 $140.13 $33.15 1,810,196
2017-08-25 $140.27 $140.59 $139.74 $139.87 $33.09 2,581,592
2017-08-24 $140.30 $140.43 $139.30 $139.73 $33.05 3,144,608
2017-08-23 $139.99 $140.27 $139.82 $140.00 $33.12 2,202,852
2017-08-22 $139.38 $140.73 $139.38 $140.61 $33.26 1,670,812
2017-08-21 $138.75 $139.12 $138.20 $138.99 $32.88 2,328,400
2017-08-18 $138.98 $139.57 $138.45 $138.79 $32.83 1,916,892
2017-08-17 $140.87 $141.13 $139.03 $139.04 $32.89 2,396,696
2017-08-16 $141.17 $141.65 $141.00 $141.25 $33.41 1,831,768
2017-08-15 $141.07 $141.22 $140.63 $140.89 $33.33 1,178,852
2017-08-14 $140.36 $141.05 $140.25 $140.89 $33.33 1,591,612
2017-08-11 $138.92 $139.69 $138.87 $139.33 $32.96 1,698,960
2017-08-10 $140.47 $140.53 $138.77 $138.83 $32.84 2,175,588
2017-08-09 $140.35 $141.06 $140.20 $141.01 $33.36 1,227,376
2017-08-08 $141.04 $141.80 $140.67 $140.97 $33.35 3,705,132
2017-08-07 $140.96 $141.29 $140.85 $141.29 $33.42 1,430,572
2017-08-04 $140.95 $141.06 $140.48 $140.82 $33.31 1,187,660
2017-08-03 $140.93 $140.93 $140.40 $140.60 $33.26 2,384,632
2017-08-02 $141.22 $141.22 $140.14 $140.85 $33.32 3,633,068
2017-08-01 $140.85 $140.88 $140.46 $140.64 $33.27 1,713,616
2017-07-31 $141.11 $141.14 $140.29 $140.42 $33.22 7,361,524
2017-07-28 $140.46 $140.88 $140.31 $140.80 $33.31 1,602,664
2017-07-27 $142.00 $142.00 $139.89 $140.98 $33.35 3,531,652
2017-07-26 $141.39 $141.47 $141.21 $141.37 $33.44 1,800,460
2017-07-25 $141.42 $141.42 $141.04 $141.17 $33.39 2,693,764
2017-07-24 $141.15 $141.30 $140.80 $141.22 $33.41 1,239,092
2017-07-21 $140.82 $141.17 $140.67 $141.17 $33.39 1,920,152
2017-07-20 $141.41 $141.41 $140.72 $141.17 $33.39 3,511,924
2017-07-19 $140.64 $141.16 $140.62 $141.13 $33.38 6,347,640
2017-07-18 $139.76 $140.38 $139.56 $140.37 $33.20 3,198,980
2017-07-17 $139.96 $140.15 $139.85 $139.93 $33.10 1,508,892
2017-07-14 $139.38 $140.10 $139.28 $139.88 $33.09 3,471,648
2017-07-13 $138.95 $139.18 $138.70 $139.03 $32.89 4,368,244
2017-07-12 $138.32 $138.96 $138.32 $138.79 $32.83 1,565,656
2017-07-11 $137.47 $137.71 $136.67 $137.52 $32.53 1,915,832
2017-07-10 $137.17 $137.78 $136.96 $137.52 $32.53 2,043,392
2017-07-07 $136.34 $137.29 $136.34 $137.09 $32.43 2,449,212
2017-07-06 $136.65 $136.65 $135.80 $136.00 $32.17 5,598,688
2017-07-05 $136.85 $137.34 $136.40 $137.16 $32.44 4,386,264
2017-07-03 $137.42 $137.61 $136.52 $136.56 $32.30 1,461,696
2017-06-30 $137.29 $137.38 $136.72 $136.85 $32.37 2,151,080
2017-06-29 $138.12 $138.12 $135.75 $136.61 $32.31 2,789,068
2017-06-28 $137.60 $138.47 $137.23 $138.38 $32.73 2,430,892
2017-06-27 $138.36 $138.47 $137.06 $137.09 $32.43 2,217,684
2017-06-26 $139.91 $140.07 $139.03 $139.11 $32.79 2,909,392
2017-06-23 $139.03 $139.56 $138.74 $139.37 $32.85 1,631,664
2017-06-22 $139.08 $139.44 $138.83 $139.02 $32.77 1,409,196
2017-06-21 $138.80 $139.09 $138.59 $139.00 $32.76 1,386,236
2017-06-20 $139.23 $139.37 $138.55 $138.56 $32.66 1,373,068
2017-06-19 $138.69 $139.50 $138.65 $139.47 $32.87 1,480,988
2017-06-16 $138.13 $138.16 $137.49 $138.02 $32.53 1,302,184
2017-06-15 $137.17 $138.02 $136.78 $137.95 $32.52 1,751,056
2017-06-14 $138.74 $138.80 $137.47 $138.19 $32.57 1,423,236
2017-06-13 $138.03 $138.43 $137.68 $138.35 $32.61 1,434,772
2017-06-12 $137.46 $137.50 $136.43 $137.50 $32.41 2,009,564
2017-06-09 $139.46 $139.72 $136.71 $137.91 $32.51 2,326,280
2017-06-08 $139.52 $139.59 $138.84 $139.30 $32.83 2,185,464
2017-06-07 $139.43 $139.55 $138.88 $139.43 $32.86 1,522,736
2017-06-06 $139.27 $139.62 $139.06 $139.14 $32.80 1,597,584
2017-06-05 $139.62 $139.73 $139.44 $139.57 $32.90 2,138,832
2017-06-02 $138.98 $139.73 $138.83 $139.62 $32.91 1,745,912
2017-06-01 $138.15 $138.70 $137.91 $138.68 $32.69 3,063,176
2017-05-31 $138.10 $138.15 $137.37 $137.89 $32.50 1,519,644
2017-05-30 $137.68 $137.92 $137.47 $137.82 $32.48 1,224,576
2017-05-26 $137.75 $137.85 $137.60 $137.80 $32.48 1,520,608
2017-05-25 $137.09 $137.97 $137.01 $137.72 $32.46 2,167,016
2017-05-24 $136.46 $136.84 $136.28 $136.76 $32.24 2,461,556
2017-05-23 $136.46 $136.46 $136.05 $136.22 $32.11 1,936,152
2017-05-22 $135.62 $136.20 $135.56 $136.13 $32.09 1,512,156
2017-05-19 $134.84 $135.66 $134.68 $135.26 $31.88 4,614,068
2017-05-18 $133.60 $134.96 $133.53 $134.47 $31.70 2,507,608
2017-05-17 $135.12 $135.37 $133.65 $133.67 $31.51 2,630,036
2017-05-16 $136.25 $136.30 $135.80 $136.15 $32.09 1,327,440
2017-05-15 $135.68 $136.10 $135.57 $136.05 $32.07 1,172,208
2017-05-12 $135.38 $135.55 $135.25 $135.46 $31.93 1,174,728
2017-05-11 $135.30 $135.48 $134.68 $135.43 $31.92 2,075,688
2017-05-10 $135.43 $135.63 $135.21 $135.63 $31.97 1,492,552
2017-05-09 $135.52 $135.71 $135.22 $135.46 $31.93 2,105,736
2017-05-08 $135.29 $135.36 $134.97 $135.35 $31.90 1,643,976
2017-05-05 $134.92 $135.23 $134.65 $135.22 $31.87 1,542,492
2017-05-04 $134.63 $134.73 $134.13 $134.71 $31.75 8,229,428
2017-05-03 $134.65 $134.65 $134.08 $134.52 $31.71 5,596,120
2017-05-02 $134.84 $134.97 $134.57 $134.90 $31.80 1,691,664
2017-05-01 $134.49 $134.91 $134.32 $134.64 $31.74 2,491,292
2017-04-28 $134.45 $134.59 $133.97 $134.11 $31.61 1,870,456
2017-04-27 $134.00 $134.28 $133.84 $134.12 $31.61 2,106,852
2017-04-26 $133.96 $134.25 $133.73 $133.79 $31.54 2,577,612
2017-04-25 $133.45 $134.10 $133.38 $133.87 $31.55 2,552,852
2017-04-24 $132.62 $133.16 $132.62 $133.02 $31.35 7,671,388
2017-04-21 $131.87 $131.92 $131.38 $131.71 $31.04 5,877,208
2017-04-20 $131.25 $132.13 $131.07 $131.87 $31.08 5,147,332
2017-04-19 $131.30 $131.56 $130.71 $130.88 $30.85 2,062,588
2017-04-18 $130.79 $131.25 $130.56 $130.92 $30.86 1,764,488
2017-04-17 $130.29 $131.19 $130.29 $131.19 $30.92 2,004,236
2017-04-13 $130.54 $131.02 $130.04 $130.04 $30.65 2,322,448
2017-04-12 $131.08 $131.14 $130.55 $130.71 $30.81 2,131,024
2017-04-11 $131.22 $131.37 $130.32 $131.22 $30.93 3,247,544
2017-04-10 $131.48 $131.91 $131.12 $131.40 $30.97 2,098,280
2017-04-07 $131.42 $131.78 $131.09 $131.34 $30.96 1,710,636
2017-04-06 $131.39 $131.72 $131.08 $131.41 $30.97 2,106,632
2017-04-05 $131.84 $132.61 $131.08 $131.22 $30.93 10,002,320
2017-04-04 $131.32 $131.56 $131.08 $131.54 $31.00 3,788,480
2017-04-03 $131.65 $131.85 $130.75 $131.48 $30.99 9,720,688
2017-03-31 $131.56 $131.96 $131.44 $131.52 $31.00 2,034,376
2017-03-30 $131.50 $131.88 $131.32 $131.67 $31.04 2,029,480
2017-03-29 $131.07 $131.62 $130.96 $131.51 $31.00 1,805,808
2017-03-28 $130.28 $131.50 $130.11 $131.24 $30.93 4,001,144
2017-03-27 $129.50 $130.60 $129.25 $130.44 $30.75 4,192,396
2017-03-24 $130.84 $131.08 $130.01 $130.50 $30.76 2,777,016
2017-03-23 $130.99 $131.60 $130.76 $130.96 $30.76 2,954,476
2017-03-22 $130.81 $131.37 $130.49 $131.23 $30.83 5,277,072
2017-03-21 $132.59 $132.81 $130.67 $130.79 $30.72 3,865,604
2017-03-20 $132.31 $132.54 $131.96 $132.23 $31.06 4,077,992
2017-03-17 $132.53 $132.69 $132.22 $132.23 $31.06 1,353,872
2017-03-16 $132.64 $132.64 $131.97 $132.26 $31.07 5,080,368
2017-03-15 $131.57 $132.72 $131.47 $132.43 $31.11 2,848,300
2017-03-14 $131.46 $131.49 $130.99 $131.32 $30.85 2,001,628
2017-03-13 $131.59 $131.78 $131.40 $131.71 $30.94 1,554,564
2017-03-10 $131.68 $131.74 $131.04 $131.52 $30.90 1,562,108
2017-03-09 $130.92 $131.23 $130.49 $131.05 $30.79 1,807,132
2017-03-08 $131.08 $131.39 $130.84 $130.96 $30.76 3,172,124
2017-03-07 $131.01 $131.43 $130.86 $131.05 $30.79 2,010,788
2017-03-06 $131.07 $131.46 $130.83 $131.28 $30.84 1,669,828
2017-03-03 $131.30 $131.56 $130.99 $131.54 $30.90 3,659,168
2017-03-02 $131.97 $131.97 $131.28 $131.37 $30.86 2,525,988
2017-03-01 $131.33 $132.32 $131.26 $132.07 $31.03 3,903,424
2017-02-28 $130.64 $130.75 $130.23 $130.45 $30.64 2,159,096
2017-02-27 $130.58 $130.85 $130.32 $130.76 $30.72 1,832,320
2017-02-24 $129.76 $130.60 $129.72 $130.60 $30.68 2,573,888
2017-02-23 $130.55 $130.63 $129.75 $130.20 $30.59 1,856,428
2017-02-22 $130.17 $130.39 $130.00 $130.32 $30.61 1,685,496
2017-02-21 $130.00 $130.44 $129.82 $130.31 $30.61 1,623,452
2017-02-17 $129.15 $129.67 $129.10 $129.67 $30.46 1,546,448
2017-02-16 $129.54 $129.63 $128.97 $129.44 $30.41 3,542,812
2017-02-15 $128.77 $129.60 $128.70 $129.48 $30.42 2,067,040
2017-02-14 $128.28 $128.81 $128.03 $128.78 $30.25 2,065,764
2017-02-13 $128.12 $128.54 $128.00 $128.38 $30.16 3,305,508
2017-02-10 $127.55 $127.91 $127.44 $127.77 $30.02 2,378,264
2017-02-09 $126.85 $127.50 $126.78 $127.30 $29.90 2,305,708
2017-02-08 $126.33 $126.77 $126.16 $126.70 $29.76 2,176,208
2017-02-07 $126.47 $126.73 $126.32 $126.43 $29.70 2,697,600
2017-02-06 $126.19 $126.32 $125.99 $126.26 $29.66 1,906,000
2017-02-03 $126.05 $126.43 $125.99 $126.39 $29.69 1,828,268
2017-02-02 $125.38 $125.95 $125.25 $125.71 $29.53 2,206,244
2017-02-01 $125.88 $126.00 $125.18 $125.59 $29.50 3,156,496
2017-01-31 $125.13 $125.35 $124.76 $125.35 $29.45 3,592,112
2017-01-30 $125.91 $125.91 $124.89 $125.55 $29.49 3,219,648
2017-01-27 $126.38 $126.45 $126.10 $126.32 $29.67 3,086,416
2017-01-26 $126.31 $126.40 $126.07 $126.21 $29.65 2,005,004
2017-01-25 $125.80 $126.27 $125.73 $126.25 $29.66 2,397,544
2017-01-24 $124.72 $125.49 $124.57 $125.29 $29.43 2,194,144
2017-01-23 $124.60 $124.82 $124.05 $124.64 $29.28 6,373,224
2017-01-20 $124.92 $125.04 $124.44 $124.72 $29.30 2,777,144
2017-01-19 $124.73 $124.90 $124.11 $124.39 $29.22 3,582,672
2017-01-18 $124.51 $124.64 $124.22 $124.62 $29.28 3,043,200
2017-01-17 $124.27 $124.51 $124.06 $124.33 $29.21 4,458,628
2017-01-13 $124.43 $124.70 $124.36 $124.57 $29.26 7,708,228
2017-01-12 $124.13 $124.39 $123.39 $124.30 $29.20 2,274,092
2017-01-11 $124.15 $124.48 $123.68 $124.46 $29.24 2,483,972
2017-01-10 $124.28 $124.70 $124.00 $124.16 $29.17 3,413,724
2017-01-09 $124.35 $124.52 $124.18 $124.31 $29.20 2,365,428
2017-01-06 $123.80 $124.66 $123.44 $124.40 $29.22 3,480,496
2017-01-05 $123.28 $123.73 $123.27 $123.64 $29.05 3,084,716
2017-01-04 $122.84 $123.54 $122.84 $123.42 $28.99 13,671,124
2017-01-03 $122.50 $123.06 $122.03 $122.63 $28.81 5,124,652
2016-12-30 $122.82 $122.83 $121.43 $121.79 $28.61 2,198,144
2016-12-29 $122.52 $122.78 $122.24 $122.57 $28.79 8,415,052
2016-12-28 $123.65 $123.69 $122.42 $122.48 $28.77 2,226,692
2016-12-27 $123.31 $123.86 $123.16 $123.43 $29.00 1,914,044
2016-12-23 $122.93 $123.09 $122.79 $123.09 $28.92 1,526,504
2016-12-22 $123.15 $123.20 $122.63 $122.94 $28.88 2,002,236
2016-12-21 $123.51 $123.60 $123.20 $123.23 $28.95 2,846,012
2016-12-20 $123.93 $124.15 $123.83 $124.09 $29.03 2,058,844
2016-12-19 $123.46 $124.09 $123.31 $123.64 $28.92 2,829,312
2016-12-16 $123.81 $123.95 $123.12 $123.23 $28.83 3,672,524
2016-12-15 $123.43 $124.13 $123.30 $123.54 $28.90 3,809,644
2016-12-14 $123.93 $124.25 $122.97 $123.20 $28.82 3,530,136
2016-12-13 $123.30 $124.31 $123.23 $123.94 $28.99 3,799,356
2016-12-12 $122.90 $123.09 $122.55 $122.91 $28.75 1,869,812
2016-12-09 $122.48 $123.16 $122.48 $123.12 $28.80 4,344,320
2016-12-08 $122.11 $122.52 $121.79 $122.27 $28.60 3,094,460
2016-12-07 $120.43 $122.14 $120.15 $122.04 $28.55 5,155,952
2016-12-06 $120.54 $120.59 $120.17 $120.59 $28.21 2,560,936
2016-12-05 $120.12 $120.56 $119.84 $120.33 $28.15 2,199,548
2016-12-02 $119.29 $119.88 $119.14 $119.58 $27.97 3,118,516
2016-12-01 $120.55 $120.55 $119.10 $119.34 $27.92 4,316,356
2016-11-30 $121.87 $121.87 $120.53 $120.55 $28.20 3,872,728
2016-11-29 $121.35 $121.98 $121.21 $121.64 $28.46 3,053,728
2016-11-28 $121.61 $121.77 $121.19 $121.28 $28.37 2,871,104
2016-11-25 $121.58 $121.77 $121.49 $121.77 $28.49 932,732
2016-11-23 $121.12 $121.34 $120.85 $121.33 $28.38 3,419,084
2016-11-22 $121.54 $121.61 $121.08 $121.48 $28.42 4,353,816
2016-11-21 $120.69 $121.29 $120.44 $121.24 $28.36 2,437,752
2016-11-18 $120.90 $120.96 $120.19 $120.30 $28.14 3,045,044
2016-11-17 $120.04 $120.69 $119.87 $120.69 $28.23 2,511,200
2016-11-16 $119.21 $119.97 $119.14 $119.96 $28.06 3,639,000
2016-11-15 $119.08 $119.63 $118.90 $119.51 $27.96 3,737,884
2016-11-14 $119.71 $119.71 $118.19 $118.54 $27.73 2,437,840
2016-11-11 $119.23 $119.69 $118.85 $119.41 $27.93 2,802,904
2016-11-10 $120.87 $120.93 $118.55 $119.53 $27.96 4,641,452
2016-11-09 $118.54 $120.55 $118.32 $120.25 $28.13 5,852,392
2016-11-08 $118.92 $120.09 $118.76 $119.75 $28.01 2,215,376
2016-11-07 $118.19 $119.10 $118.07 $119.06 $27.85 2,037,512
2016-11-04 $116.36 $117.26 $116.12 $116.49 $27.25 3,925,920
2016-11-03 $117.38 $117.49 $116.40 $116.58 $27.27 1,893,456
2016-11-02 $117.94 $118.26 $117.12 $117.32 $27.45 5,057,764
2016-11-01 $119.30 $119.30 $117.31 $118.10 $27.63 3,559,448
2016-10-31 $119.48 $119.50 $119.02 $119.11 $27.86 1,689,004
2016-10-28 $119.36 $120.03 $118.88 $119.20 $27.89 3,057,020
2016-10-27 $120.48 $120.48 $119.38 $119.48 $27.95 1,735,200
2016-10-26 $120.05 $120.45 $119.71 $120.03 $28.08 1,914,596
2016-10-25 $121.11 $121.11 $120.52 $120.60 $28.21 2,501,376
2016-10-24 $121.06 $121.35 $121.06 $121.25 $28.37 1,609,168
2016-10-21 $119.92 $120.52 $119.77 $120.46 $28.18 2,480,080
2016-10-20 $120.18 $120.39 $119.66 $120.04 $28.08 2,083,900
2016-10-19 $120.26 $120.45 $120.00 $120.29 $28.14 1,881,328
2016-10-18 $120.29 $120.50 $119.96 $120.10 $28.10 2,264,340
2016-10-17 $119.70 $119.78 $119.21 $119.28 $27.90 1,868,808
2016-10-14 $120.13 $120.52 $119.68 $119.70 $28.00 2,177,536
2016-10-13 $119.23 $119.99 $118.68 $119.66 $27.99 3,121,684
2016-10-12 $119.94 $120.33 $119.61 $120.02 $28.08 2,209,124
2016-10-11 $121.13 $121.15 $119.34 $119.78 $28.02 2,390,348
2016-10-10 $121.24 $121.62 $121.24 $121.29 $28.37 1,544,188
2016-10-07 $121.41 $121.42 $120.23 $120.70 $28.24 1,804,224
2016-10-06 $120.97 $121.38 $120.62 $121.20 $28.35 1,928,140
2016-10-05 $121.15 $121.33 $120.98 $121.02 $28.31 5,273,988
2016-10-04 $121.55 $121.64 $120.43 $120.83 $28.27 2,408,836
2016-10-03 $121.44 $121.45 $120.92 $121.33 $28.38 2,697,204
2016-09-30 $121.42 $122.04 $121.07 $121.66 $28.46 1,654,908
2016-09-29 $121.93 $122.09 $120.58 $120.86 $28.27 2,181,292
2016-09-28 $121.83 $122.05 $121.27 $121.97 $28.53 1,898,468
2016-09-27 $120.79 $121.69 $120.60 $121.68 $28.47 1,538,056
2016-09-26 $121.22 $121.28 $120.66 $120.78 $28.26 1,803,940
2016-09-23 $122.57 $122.62 $122.10 $122.14 $28.48 1,324,796
2016-09-22 $122.55 $122.99 $122.50 $122.82 $28.64 1,672,804
2016-09-21 $121.22 $122.06 $120.49 $121.95 $28.43 2,152,256
2016-09-20 $121.05 $121.23 $120.58 $120.70 $28.14 1,558,448
2016-09-19 $121.12 $121.44 $120.33 $120.54 $28.10 1,516,264
2016-09-16 $120.70 $120.82 $120.25 $120.65 $28.13 1,716,836
2016-09-15 $119.65 $121.18 $119.49 $120.99 $28.21 2,406,868
2016-09-14 $119.43 $120.29 $119.26 $119.64 $27.89 2,441,436
2016-09-13 $120.10 $120.25 $118.94 $119.32 $27.82 3,461,260
2016-09-12 $118.44 $120.97 $118.37 $120.76 $28.16 4,890,856
2016-09-09 $121.13 $121.13 $118.94 $118.94 $27.73 3,740,408
2016-09-08 $122.31 $122.37 $121.75 $121.96 $28.43 1,708,564
2016-09-07 $122.60 $122.73 $122.20 $122.63 $28.59 1,339,552
2016-09-06 $122.39 $122.70 $122.03 $122.70 $28.61 2,061,132
2016-09-02 $122.23 $122.55 $121.83 $122.23 $28.50 1,305,380
2016-09-01 $121.64 $121.78 $120.97 $121.72 $28.38 2,664,764
2016-08-31 $121.76 $121.76 $121.17 $121.54 $28.34 1,770,672
2016-08-30 $122.20 $122.28 $121.54 $121.86 $28.41 1,385,528
2016-08-29 $122.00 $122.43 $121.96 $122.23 $28.50 1,723,176
2016-08-26 $122.09 $122.80 $121.24 $121.84 $28.41 2,385,488
2016-08-25 $121.92 $122.33 $121.73 $121.92 $28.43 2,126,520
2016-08-24 $122.88 $122.88 $121.82 $122.11 $28.47 1,694,820
2016-08-23 $122.99 $123.23 $122.85 $122.85 $28.64 2,411,388
2016-08-22 $122.45 $122.78 $122.23 $122.58 $28.58 1,334,140
2016-08-19 $122.39 $122.61 $122.06 $122.55 $28.57 1,207,728
2016-08-18 $122.49 $122.67 $122.28 $122.56 $28.57 1,081,836
2016-08-17 $122.31 $122.55 $121.73 $122.47 $28.55 1,959,652
2016-08-16 $122.85 $122.88 $122.30 $122.30 $28.51 1,455,356
2016-08-15 $123.04 $123.33 $122.82 $123.12 $28.71 2,436,104
2016-08-12 $122.75 $122.89 $122.49 $122.79 $28.63 1,713,372
2016-08-11 $122.78 $123.08 $122.56 $122.95 $28.67 1,254,124
2016-08-10 $122.69 $122.70 $122.23 $122.46 $28.55 1,824,324
2016-08-09 $122.45 $122.93 $122.39 $122.60 $28.58 2,254,644
2016-08-08 $122.75 $122.82 $122.23 $122.44 $28.55 1,688,284
2016-08-05 $122.23 $122.77 $122.09 $122.68 $28.60 1,638,128
2016-08-04 $121.78 $122.08 $121.45 $121.90 $28.42 1,642,196
2016-08-03 $121.42 $121.67 $121.23 $121.64 $28.36 2,370,756
2016-08-02 $122.19 $122.27 $120.99 $121.51 $28.33 2,512,488
2016-08-01 $122.03 $122.60 $121.84 $122.34 $28.52 1,898,392
2016-07-29 $121.75 $122.28 $121.54 $121.96 $28.43 1,928,868
2016-07-28 $121.39 $121.88 $121.07 $121.73 $28.38 2,658,528
2016-07-27 $121.65 $121.68 $120.77 $121.34 $28.29 3,127,232
2016-07-26 $121.19 $121.47 $120.65 $121.08 $28.23 2,223,996
2016-07-25 $121.36 $121.37 $120.84 $121.22 $28.26 1,707,092
2016-07-22 $121.00 $121.49 $120.75 $121.40 $28.30 1,489,628
2016-07-21 $121.41 $121.50 $120.63 $120.94 $28.20 2,119,752
2016-07-20 $121.10 $121.64 $120.99 $121.48 $28.32 2,462,132
2016-07-19 $120.43 $120.65 $120.35 $120.61 $28.12 1,525,844
2016-07-18 $120.43 $120.89 $120.39 $120.81 $28.17 1,810,800
2016-07-15 $120.80 $121.29 $120.13 $120.35 $28.06 1,909,792
2016-07-14 $120.69 $120.76 $120.23 $120.51 $28.10 1,867,472
2016-07-13 $120.03 $120.32 $119.76 $119.88 $27.95 2,043,708
2016-07-12 $119.95 $120.18 $119.70 $120.00 $27.98 5,262,196
2016-07-11 $119.30 $119.80 $119.19 $119.37 $27.83 2,111,824
2016-07-08 $118.12 $119.11 $117.83 $119.00 $27.74 2,451,656
2016-07-07 $117.37 $117.64 $116.80 $117.24 $27.33 2,089,120
2016-07-06 $116.25 $117.30 $115.95 $117.25 $27.34 3,471,804
2016-07-05 $116.41 $116.73 $116.09 $116.59 $27.18 4,475,136
2016-07-01 $116.62 $117.38 $116.51 $116.92 $27.26 6,294,344
2016-06-30 $115.47 $116.59 $115.16 $116.58 $27.18 3,136,344
2016-06-29 $114.28 $115.39 $114.19 $115.20 $26.86 2,730,328
2016-06-28 $112.74 $113.43 $112.32 $113.43 $26.45 3,290,512
2016-06-27 $112.50 $112.50 $110.84 $111.31 $25.95 7,825,960
2016-06-24 $113.30 $115.17 $112.98 $113.21 $26.39 12,017,316
2016-06-23 $116.71 $117.20 $116.33 $117.17 $27.32 3,544,172
2016-06-22 $116.16 $116.69 $115.77 $115.86 $27.01 3,635,972
2016-06-21 $116.12 $116.31 $115.82 $116.09 $27.07 5,963,144
2016-06-20 $116.66 $117.27 $116.22 $116.33 $27.01 2,646,488
2016-06-17 $116.35 $116.35 $115.18 $115.56 $26.83 3,567,460
2016-06-16 $115.56 $116.52 $114.96 $116.42 $27.03 2,993,552
2016-06-15 $116.53 $116.87 $115.98 $116.10 $26.95 3,015,376
2016-06-14 $116.01 $116.44 $115.56 $116.27 $26.99 2,804,560
2016-06-13 $116.70 $117.30 $116.23 $116.31 $27.00 2,243,988
2016-06-10 $117.48 $117.68 $116.93 $117.27 $27.23 1,677,880
2016-06-09 $117.93 $118.42 $117.87 $118.35 $27.48 2,032,020
2016-06-08 $118.06 $118.51 $117.95 $118.41 $27.49 1,611,640
2016-06-07 $118.05 $118.40 $117.95 $117.98 $27.39 1,788,704
2016-06-06 $117.69 $118.21 $117.54 $117.96 $27.39 1,581,228
2016-06-03 $117.74 $117.84 $116.90 $117.59 $27.30 2,216,672
2016-06-02 $117.34 $117.95 $116.94 $117.95 $27.38 1,245,312
2016-06-01 $117.04 $117.68 $116.94 $117.54 $27.29 1,832,004
2016-05-31 $117.77 $117.77 $116.99 $117.44 $27.27 1,908,952
2016-05-27 $117.13 $117.59 $117.11 $117.56 $27.29 1,404,064
2016-05-26 $116.93 $117.24 $116.77 $117.08 $27.18 1,570,416
2016-05-25 $116.69 $117.15 $116.57 $116.88 $27.14 1,821,736
2016-05-24 $115.05 $116.52 $115.05 $116.28 $27.00 1,941,768
2016-05-23 $114.81 $114.99 $114.47 $114.53 $26.59 1,215,064
2016-05-20 $114.44 $115.13 $114.28 $114.72 $26.63 3,242,900
2016-05-19 $114.09 $114.16 $113.20 $113.99 $26.46 2,584,464
2016-05-18 $114.25 $115.28 $113.77 $114.52 $26.59 3,449,348
2016-05-17 $115.66 $115.91 $114.17 $114.53 $26.59 3,080,280
2016-05-16 $114.74 $116.13 $114.69 $115.84 $26.89 2,407,944
2016-05-13 $115.12 $115.62 $114.42 $114.63 $26.61 3,408,936
2016-05-12 $115.85 $115.85 $114.64 $115.39 $26.79 2,351,004
2016-05-11 $116.32 $116.56 $115.38 $115.39 $26.79 1,959,392
2016-05-10 $115.61 $116.67 $115.61 $116.60 $27.07 3,104,844
2016-05-09 $114.77 $115.53 $114.75 $115.18 $26.74 2,138,492
2016-05-06 $113.90 $114.77 $113.69 $114.75 $26.64 2,549,996
2016-05-05 $114.36 $114.69 $114.04 $114.25 $26.53 3,573,784
2016-05-04 $114.02 $114.53 $113.93 $114.20 $26.51 3,183,316
2016-05-03 $114.80 $115.20 $114.29 $114.72 $26.63 6,109,580
2016-05-02 $114.82 $115.64 $114.59 $115.51 $26.82 3,288,268
2016-04-29 $114.71 $114.89 $113.71 $114.52 $26.59 2,912,300
2016-04-28 $115.71 $116.50 $114.69 $114.92 $26.68 4,109,284
2016-04-27 $115.77 $116.25 $115.25 $116.00 $26.93 2,494,828
2016-04-26 $116.66 $116.88 $115.98 $116.33 $27.01 1,699,024
2016-04-25 $116.10 $116.46 $115.83 $116.46 $27.04 2,334,784
2016-04-22 $116.47 $116.75 $115.65 $116.40 $27.02 3,217,400
2016-04-21 $117.69 $117.82 $116.96 $117.18 $27.21 2,985,020
2016-04-20 $117.72 $118.06 $117.24 $117.58 $27.30 2,694,728
2016-04-19 $118.04 $118.13 $117.10 $117.60 $27.30 2,827,080
2016-04-18 $116.85 $117.88 $116.84 $117.85 $27.36 1,879,136
2016-04-15 $117.18 $117.22 $116.83 $117.15 $27.20 2,682,008
2016-04-14 $117.22 $117.51 $116.95 $117.15 $27.20 2,084,552
2016-04-13 $116.84 $117.23 $116.58 $117.17 $27.20 2,201,364
2016-04-12 $115.36 $116.34 $114.95 $116.16 $26.97 5,104,872
2016-04-11 $116.17 $116.53 $115.23 $115.27 $26.76 3,198,092
2016-04-08 $116.35 $116.57 $115.41 $115.76 $26.88 2,256,596
2016-04-07 $116.44 $116.57 $115.19 $115.69 $26.86 2,661,920
2016-04-06 $115.71 $117.09 $115.64 $117.05 $27.18 5,202,664
2016-04-05 $115.70 $116.16 $115.45 $115.64 $26.85 3,334,772
2016-04-04 $117.06 $117.09 $116.52 $116.72 $27.10 2,527,128
2016-04-01 $115.34 $117.12 $115.20 $117.07 $27.18 5,061,624
2016-03-31 $116.14 $116.42 $115.82 $115.89 $26.91 3,248,512
2016-03-30 $116.34 $116.64 $115.98 $116.21 $26.98 2,874,960
2016-03-29 $114.08 $115.73 $114.03 $115.68 $26.86 2,989,552
2016-03-28 $114.47 $114.62 $114.09 $114.23 $26.52 2,219,736
2016-03-24 $113.70 $114.23 $113.60 $114.23 $26.52 2,864,772
2016-03-23 $114.58 $114.70 $114.04 $114.21 $26.52 2,513,812
2016-03-22 $114.51 $115.51 $114.51 $115.19 $26.64 3,115,960
2016-03-21 $114.64 $115.16 $114.51 $115.05 $26.61 2,687,560
2016-03-18 $114.83 $115.04 $114.40 $114.71 $26.53 2,684,088
2016-03-17 $113.94 $114.84 $113.69 $114.57 $26.50 2,855,712
2016-03-16 $113.01 $114.41 $113.01 $114.17 $26.41 3,191,604
2016-03-15 $112.98 $113.48 $112.84 $113.45 $26.24 2,223,256
2016-03-14 $113.09 $113.74 $113.06 $113.47 $26.25 3,608,952
2016-03-11 $112.59 $113.44 $112.42 $113.41 $26.23 2,825,868
2016-03-10 $111.95 $112.58 $110.41 $111.56 $25.80 3,608,580
2016-03-09 $111.50 $111.60 $110.90 $111.60 $25.81 2,797,836
2016-03-08 $111.10 $111.87 $110.85 $110.97 $25.67 3,639,460
2016-03-07 $111.68 $112.20 $111.11 $111.80 $25.86 4,792,256
2016-03-04 $112.27 $112.78 $111.61 $112.28 $25.97 3,620,252
2016-03-03 $111.62 $112.05 $111.20 $112.02 $25.91 3,445,692
2016-03-02 $111.64 $111.97 $111.19 $111.95 $25.89 4,198,776
2016-03-01 $109.89 $111.87 $109.56 $111.83 $25.87 4,210,560
2016-02-29 $109.95 $110.62 $109.00 $109.00 $25.21 3,614,408
2016-02-26 $110.83 $110.85 $109.80 $109.97 $25.44 3,200,240
2016-02-25 $109.30 $110.29 $108.68 $110.27 $25.51 4,381,280
2016-02-24 $107.46 $109.07 $106.63 $108.95 $25.20 3,548,744
2016-02-23 $109.27 $109.50 $108.30 $108.38 $25.07 3,375,928
2016-02-22 $109.13 $109.73 $109.02 $109.57 $25.34 2,939,096
2016-02-19 $107.46 $108.28 $107.15 $108.17 $25.02 3,252,732
2016-02-18 $108.79 $108.87 $107.73 $107.87 $24.95 3,792,892
2016-02-17 $107.47 $108.82 $107.31 $108.64 $25.13 4,851,004
2016-02-16 $106.02 $106.72 $105.46 $106.69 $24.68 3,511,696
2016-02-12 $104.21 $104.81 $103.54 $104.77 $24.23 4,440,960
2016-02-11 $102.47 $103.82 $102.02 $103.14 $23.86 8,417,892
2016-02-10 $104.36 $105.77 $103.95 $104.04 $24.06 7,404,684
2016-02-09 $102.28 $104.67 $102.16 $103.69 $23.98 7,924,356
2016-02-08 $103.81 $103.82 $101.83 $103.39 $23.91 12,025,824
2016-02-05 $107.60 $107.62 $104.74 $105.14 $24.32 9,752,344
2016-02-04 $107.87 $108.80 $107.25 $108.05 $24.99 7,113,792
2016-02-03 $108.78 $108.94 $106.46 $108.25 $25.04 8,128,324
2016-02-02 $109.31 $109.38 $107.87 $108.19 $25.02 8,569,240
2016-02-01 $109.26 $110.50 $109.00 $110.05 $25.45 3,823,192
2016-01-29 $107.75 $109.85 $107.66 $109.81 $25.40 5,632,592
2016-01-28 $107.77 $107.85 $106.18 $107.36 $24.83 4,818,544
2016-01-27 $108.05 $108.63 $106.06 $106.65 $24.67 6,215,644
2016-01-26 $107.72 $108.64 $107.25 $108.42 $25.08 3,817,936
2016-01-25 $108.46 $108.83 $107.26 $107.36 $24.83 4,143,488
2016-01-22 $107.88 $108.82 $107.70 $108.67 $25.14 4,571,440
2016-01-21 $106.18 $107.49 $105.24 $106.24 $24.57 7,779,564
2016-01-20 $105.19 $106.91 $102.95 $105.93 $24.50 10,406,796
2016-01-19 $107.69 $107.89 $105.75 $106.76 $24.69 10,233,540
2016-01-15 $106.04 $107.17 $105.29 $106.46 $24.62 6,932,288
2016-01-14 $107.47 $109.67 $106.22 $108.88 $25.18 8,008,244
2016-01-13 $110.54 $110.77 $106.97 $107.13 $24.78 9,522,968
2016-01-12 $110.14 $110.65 $108.84 $110.21 $25.49 5,414,884
2016-01-11 $109.47 $109.76 $107.73 $109.10 $25.23 9,544,504
2016-01-08 $110.76 $110.95 $108.63 $108.80 $25.17 9,402,756
2016-01-07 $110.81 $111.97 $109.71 $109.86 $25.41 8,202,948
2016-01-06 $112.21 $113.40 $112.04 $112.72 $26.07 8,713,732
2016-01-05 $114.07 $114.39 $113.34 $113.97 $26.36 5,829,276
2016-01-04 $113.75 $113.79 $112.47 $113.75 $26.31 10,287,636
2015-12-31 $116.79 $116.99 $115.76 $115.80 $26.78 4,479,160
2015-12-30 $117.81 $117.83 $117.04 $117.07 $27.08 2,794,684
2015-12-29 $117.10 $118.13 $117.08 $117.89 $27.27 3,683,784
2015-12-28 $116.08 $116.48 $115.63 $116.47 $26.94 10,949,520
2015-12-24 $116.53 $116.80 $116.36 $116.47 $26.94 1,518,968
2015-12-23 $116.76 $117.18 $116.52 $117.13 $26.98 3,621,072
2015-12-22 $115.83 $116.27 $115.18 $116.11 $26.74 7,475,292
2015-12-21 $115.17 $115.37 $114.37 $115.27 $26.55 4,102,468
2015-12-18 $116.22 $116.25 $114.21 $114.21 $26.30 5,960,172
2015-12-17 $118.44 $118.55 $116.46 $116.50 $26.83 6,191,364
2015-12-16 $117.17 $118.38 $116.15 $118.17 $27.22 8,034,592
2015-12-15 $116.45 $117.11 $116.27 $116.41 $26.81 5,424,244
2015-12-14 $114.96 $115.60 $113.71 $115.57 $26.62 9,474,604
2015-12-11 $115.98 $116.18 $114.70 $114.83 $26.45 8,063,424
2015-12-10 $117.05 $118.00 $116.77 $117.19 $26.99 4,634,412
2015-12-09 $117.68 $118.79 $116.26 $116.86 $26.91 9,181,680
2015-12-08 $117.47 $118.50 $117.25 $118.13 $27.21 4,392,612
2015-12-07 $118.95 $119.04 $117.85 $118.45 $27.28 3,353,140
2015-12-04 $116.83 $119.23 $116.83 $119.04 $27.42 4,687,984
2015-12-03 $118.72 $118.75 $116.09 $116.57 $26.85 7,044,504
2015-12-02 $119.48 $119.66 $118.25 $118.42 $27.27 4,997,636
2015-12-01 $118.70 $119.47 $118.50 $119.41 $27.50 3,228,288
2015-11-30 $119.12 $119.12 $118.14 $118.19 $27.22 3,249,748
2015-11-27 $118.91 $119.06 $118.53 $118.88 $27.38 657,208
2015-11-25 $118.79 $119.01 $118.66 $118.80 $27.36 3,209,672
2015-11-24 $117.99 $118.89 $117.61 $118.68 $27.33 3,123,396
2015-11-23 $118.93 $119.30 $118.34 $118.72 $27.34 4,083,712
2015-11-20 $118.62 $119.10 $118.54 $118.85 $27.37 2,268,236
2015-11-19 $118.07 $118.40 $117.94 $118.04 $27.19 2,784,608
2015-11-18 $116.74 $118.21 $116.53 $118.13 $27.21 4,594,476
2015-11-17 $116.35 $116.99 $115.86 $116.17 $26.75 5,093,740
2015-11-16 $114.27 $116.10 $114.21 $116.07 $26.73 4,714,428
2015-11-13 $115.87 $115.95 $114.47 $114.54 $26.38 5,862,664
2015-11-12 $116.94 $117.37 $116.12 $116.17 $26.75 5,970,416
2015-11-11 $118.09 $118.39 $117.52 $117.60 $27.08 3,642,092
2015-11-10 $117.42 $117.98 $117.23 $117.90 $27.15 4,036,612
2015-11-09 $118.62 $118.62 $117.16 $117.87 $27.15 3,047,156
2015-11-06 $118.76 $119.11 $118.13 $118.95 $27.40 2,894,188
2015-11-05 $119.49 $119.65 $118.48 $119.05 $27.42 5,238,408
2015-11-04 $119.69 $119.81 $118.86 $119.35 $27.49 4,372,312
2015-11-03 $119.10 $119.85 $118.77 $119.47 $27.51 5,749,168
2015-11-02 $118.26 $119.31 $118.10 $119.26 $27.47 4,064,968
2015-10-30 $118.71 $118.81 $117.98 $117.99 $27.17 3,297,076
2015-10-29 $118.16 $118.77 $118.11 $118.55 $27.30 7,541,208
2015-10-28 $117.53 $118.40 $116.82 $118.39 $27.27 3,317,420
2015-10-27 $116.95 $117.49 $116.80 $117.25 $27.00 3,621,104
2015-10-26 $117.15 $117.43 $116.83 $117.29 $27.01 11,736,016
2015-10-23 $117.24 $117.63 $116.56 $117.33 $27.02 3,403,740
2015-10-22 $114.28 $115.59 $114.06 $115.41 $26.58 4,517,192
2015-10-21 $114.69 $114.73 $113.56 $113.67 $26.18 2,413,384
2015-10-20 $114.48 $114.82 $113.97 $114.33 $26.33 2,714,900
2015-10-19 $113.97 $114.70 $113.86 $114.63 $26.40 2,141,200
2015-10-16 $113.90 $114.30 $113.58 $114.27 $26.32 1,940,840
2015-10-15 $112.50 $113.74 $112.30 $113.69 $26.18 3,389,468
2015-10-14 $112.56 $112.96 $111.86 $112.04 $25.80 2,410,780
2015-10-13 $112.75 $113.71 $112.44 $112.52 $25.91 2,756,868
2015-10-12 $113.15 $113.45 $112.93 $113.37 $26.11 1,862,796
2015-10-09 $112.81 $113.31 $112.60 $113.09 $26.05 4,634,424
2015-10-08 $111.59 $112.91 $111.17 $112.70 $25.96 4,886,900
2015-10-07 $111.55 $111.98 $110.75 $111.85 $25.76 4,955,308
2015-10-06 $111.63 $111.77 $110.42 $111.02 $25.57 4,186,632
2015-10-05 $110.74 $111.78 $110.69 $111.66 $25.72 4,748,604
2015-10-02 $107.12 $109.97 $106.66 $109.96 $25.32 6,208,192
2015-10-01 $108.04 $108.38 $106.87 $108.31 $24.94 6,895,100
2015-09-30 $106.90 $107.89 $106.48 $107.80 $24.83 5,267,476
2015-09-29 $106.00 $106.92 $104.92 $105.58 $24.32 12,698,924
2015-09-28 $108.11 $108.23 $105.56 $105.75 $24.35 7,618,748
2015-09-25 $110.15 $110.38 $108.11 $108.72 $25.04 3,981,580
2015-09-24 $109.18 $109.89 $108.20 $109.60 $25.14 4,674,424
2015-09-23 $110.37 $110.59 $109.66 $110.05 $25.24 1,715,036
2015-09-22 $110.03 $110.44 $109.32 $110.15 $25.26 4,087,756
2015-09-21 $111.83 $112.42 $110.80 $111.56 $25.58 3,758,956
2015-09-18 $111.09 $112.34 $110.89 $111.15 $25.49 3,521,672
2015-09-17 $112.58 $114.41 $112.31 $112.69 $25.84 4,893,544
2015-09-16 $111.94 $112.79 $111.70 $112.62 $25.83 3,437,036
2015-09-15 $110.84 $112.13 $110.40 $111.81 $25.64 3,359,744
2015-09-14 $111.10 $111.10 $110.12 $110.42 $25.32 1,876,656
2015-09-11 $109.95 $110.87 $109.52 $110.85 $25.42 2,908,232
2015-09-10 $109.54 $111.01 $109.31 $110.21 $25.28 3,980,520
2015-09-09 $112.07 $112.09 $109.25 $109.50 $25.11 3,188,740
2015-09-08 $110.27 $111.07 $109.71 $110.96 $25.45 5,974,792
2015-09-04 $108.25 $109.04 $107.67 $108.28 $24.83 4,107,568
2015-09-03 $110.41 $111.21 $109.42 $109.77 $25.17 5,263,432

iShares S&P 500 Growth ETF (IVW) News Headlines

Recent iShares S&P 500 Growth ETF (IVW) News
Similar Companies to iShares S&P 500 Growth ETF (IVW) 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.