iShares Russell 1000 ETF (IWB) Exchange: NYSE ARCA

Data as of April 19, 2024

$280.80 ($-4.14) -1.45%

iShares Russell 1000 ETF - Daily Information
Click for more stock information on iShares Russell 1000 ETF.
Daily Information Data
Date April 19, 2024
Open $283.02
Previous Close $280.80
High $283.67
Low $279.94
Adjusted Open $283.02
Previous Adjusted Close $280.80
Adjusted High $283.67
Adjusted Low $279.94

About iShares Russell 1000 ETF (IWB)

The Fund seeks to track the investment results of the Russell 1000® Index (the “Underlying Index”), which measures the performance of the large- and mid-capitalization sectors of the U.S. equity market, as defined by FTSE Russell (the “Index Provider” or “Russell”). The Underlying Index is a subset of the Russell 3000 Index, which measures the performance of the broad U.S. equity market, as defined by Russell. As of March 31, 2020, the Underlying Index included issuers representing approximately 93% of the market capitalization of all publicly-traded U.S. equity securities. The Underlying Index is a float-adjusted capitalization-weighted index of equity securities issued by the approximately 999 largest issuers in the Russell 3000 Index. As of March 31, 2020, the Underlying Index represented approximately 93% of the total market capitalization of the Russell 3000 Index. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the 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 sponsored by Russell, which is part of the London Stock Exchange Group and is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares Russell 1000 ETF (IWB)

Date Open High Low Close Adj.Close Volume
2024-04-12 $283.02 $283.67 $279.94 $280.80 $280.80 795,022
2024-04-11 $283.78 $285.65 $281.71 $284.94 $284.94 508,764
2024-04-10 $282.43 $284.03 $281.79 $283.06 $283.06 736,852
2024-04-09 $286.37 $286.65 $283.25 $285.98 $285.98 515,173
2024-04-08 $285.75 $286.28 $285.14 $285.81 $285.81 470,746
2024-04-05 $283.08 $286.35 $282.88 $285.39 $285.39 554,373
2024-04-04 $287.72 $288.22 $282.14 $282.37 $282.37 406,307
2024-04-03 $284.72 $286.59 $284.70 $285.77 $285.77 615,654
2024-04-02 $284.99 $285.41 $284.10 $285.38 $285.38 398,295
2024-04-01 $288.35 $288.56 $286.72 $287.40 $287.40 555,487
2024-03-28 $287.91 $288.75 $287.85 $288.03 $288.03 858,035
2024-03-27 $287.03 $288.10 $285.97 $288.10 $288.10 579,054
2024-03-26 $286.84 $286.98 $285.33 $285.34 $285.34 523,513
2024-03-25 $286.12 $286.61 $285.88 $285.89 $285.89 367,983
2024-03-22 $287.16 $287.49 $286.51 $286.67 $286.67 764,316
2024-03-21 $287.86 $288.40 $287.26 $287.34 $287.34 542,915
2024-03-20 $284.39 $287.29 $284.16 $287.20 $286.33 533,231
2024-03-19 $282.24 $284.53 $281.94 $284.42 $283.56 1,297,288
2024-03-18 $283.23 $284.15 $282.60 $282.87 $282.02 1,006,352
2024-03-15 $281.22 $282.27 $280.49 $281.08 $280.23 1,599,179
2024-03-14 $284.54 $284.54 $281.39 $283.08 $282.23 1,554,240
2024-03-13 $284.24 $284.62 $283.09 $283.91 $283.05 737,946
2024-03-12 $282.49 $284.51 $281.07 $284.29 $283.43 1,033,173
2024-03-11 $280.90 $281.71 $279.90 $281.38 $280.53 739,559
2024-03-08 $283.89 $285.22 $281.34 $281.60 $280.75 628,973
2024-03-07 $282.32 $283.90 $281.87 $283.48 $282.63 698,091
2024-03-06 $281.11 $281.84 $279.84 $280.67 $279.82 1,098,851
2024-03-05 $280.80 $280.97 $277.86 $279.05 $278.21 759,122
2024-03-04 $281.99 $282.99 $281.81 $282.02 $281.17 567,754
2024-03-01 $280.18 $282.41 $279.87 $282.23 $281.38 632,491
2024-02-29 $279.58 $280.58 $278.20 $279.77 $278.93 2,513,272
2024-02-28 $278.19 $279.08 $277.96 $278.65 $277.81 417,166
2024-02-27 $278.86 $279.19 $277.96 $279.08 $278.24 495,762
2024-02-26 $279.54 $279.83 $278.44 $278.49 $277.65 919,438
2024-02-23 $279.95 $280.56 $278.91 $279.31 $279.31 738,805
2024-02-22 $276.90 $279.66 $276.75 $279.27 $279.27 880,607
2024-02-21 $272.33 $273.72 $271.70 $273.68 $273.68 383,662
2024-02-20 $274.08 $274.45 $272.26 $273.58 $273.58 443,037
2024-02-16 $276.07 $277.02 $274.78 $275.08 $275.08 1,378,032
2024-02-15 $275.05 $276.63 $274.74 $276.48 $276.48 491,524
2024-02-14 $273.42 $274.80 $272.23 $274.61 $274.61 372,738
2024-02-13 $271.90 $272.90 $269.98 $271.89 $271.89 450,937
2024-02-12 $275.76 $277.19 $275.42 $275.84 $275.84 462,866
2024-02-09 $274.70 $276.02 $274.39 $275.84 $275.84 376,525
2024-02-08 $273.77 $274.41 $273.55 $274.29 $274.29 1,904,807
2024-02-07 $272.63 $274.13 $272.30 $273.87 $273.87 1,772,552
2024-02-06 $271.30 $271.68 $270.48 $271.48 $271.48 401,722
2024-02-05 $271.44 $271.44 $269.24 $270.56 $270.56 488,095
2024-02-02 $269.31 $272.69 $269.03 $271.86 $271.86 390,442
2024-02-01 $266.92 $269.22 $266.02 $269.22 $269.22 641,648
2024-01-31 $268.77 $269.21 $265.70 $265.77 $265.77 788,631
2024-01-30 $270.16 $270.55 $269.74 $270.21 $270.21 668,999
2024-01-29 $268.46 $270.54 $268.17 $270.54 $270.54 364,279
2024-01-26 $268.22 $269.11 $267.74 $268.18 $268.18 283,273
2024-01-25 $268.15 $268.56 $267.01 $268.32 $268.32 528,421
2024-01-24 $268.50 $268.97 $266.88 $267.04 $267.04 298,109
2024-01-23 $266.81 $267.06 $265.89 $266.90 $266.90 296,345
2024-01-22 $266.47 $267.28 $265.90 $266.24 $266.24 765,422
2024-01-19 $263.39 $265.64 $262.48 $265.50 $265.50 1,330,989
2024-01-18 $261.13 $262.54 $260.03 $262.22 $262.22 390,698
2024-01-17 $259.75 $260.25 $258.68 $259.90 $259.90 314,412
2024-01-16 $261.59 $262.40 $260.49 $261.46 $261.46 434,720
2024-01-12 $263.05 $263.76 $261.80 $262.44 $262.44 356,518
2024-01-11 $263.01 $263.37 $260.17 $262.40 $262.40 759,271
2024-01-10 $261.24 $263.04 $261.08 $262.60 $262.60 1,523,856
2024-01-09 $260.20 $261.75 $259.79 $261.30 $261.30 411,864
2024-01-08 $258.10 $261.66 $258.10 $261.56 $261.56 724,416
2024-01-05 $257.39 $259.22 $257.07 $257.93 $257.93 835,964
2024-01-04 $257.78 $259.45 $257.36 $257.46 $257.46 885,248
2024-01-03 $259.27 $259.54 $257.86 $258.18 $258.18 543,427
2024-01-02 $260.32 $261.27 $259.42 $260.67 $260.67 1,326,663
2023-12-29 $263.01 $263.32 $261.25 $262.26 $262.26 1,406,893
2023-12-28 $263.05 $263.59 $262.95 $263.17 $263.17 491,566
2023-12-27 $262.65 $263.19 $262.20 $263.08 $263.08 722,174
2023-12-26 $261.83 $263.09 $261.59 $262.59 $262.59 941,808
2023-12-22 $261.37 $262.37 $260.35 $261.38 $261.38 626,407
2023-12-21 $259.64 $261.00 $258.69 $260.90 $260.90 946,079
2023-12-20 $261.58 $262.59 $258.04 $258.12 $258.12 1,269,331
2023-12-19 $261.64 $263.03 $261.64 $263.02 $262.03 842,644
2023-12-18 $260.94 $261.77 $260.62 $261.17 $260.19 1,200,072
2023-12-15 $260.06 $260.60 $259.36 $259.95 $258.97 3,945,951
2023-12-14 $260.44 $261.35 $258.78 $260.36 $259.38 1,449,841
2023-12-13 $255.60 $259.27 $255.30 $259.25 $258.27 2,770,564
2023-12-12 $254.24 $255.45 $253.48 $255.36 $254.40 1,013,020
2023-12-11 $252.97 $254.36 $252.83 $254.30 $253.34 1,616,925
2023-12-08 $251.70 $253.60 $251.48 $253.20 $253.20 1,092,650
2023-12-07 $251.22 $252.44 $251.07 $252.07 $252.07 816,236
2023-12-06 $252.10 $252.53 $250.07 $250.29 $250.29 557,591
2023-12-05 $250.55 $251.79 $250.44 $251.24 $251.24 654,386
2023-12-04 $250.84 $251.72 $250.12 $251.46 $251.46 1,545,885
2023-12-01 $250.46 $252.88 $250.10 $252.61 $252.61 871,059
2023-11-30 $250.34 $250.94 $249.15 $250.71 $250.71 1,573,338
2023-11-29 $250.90 $251.72 $249.54 $249.77 $249.77 664,569
2023-11-28 $249.12 $250.46 $248.88 $249.70 $249.70 710,682
2023-11-27 $249.41 $250.04 $249.21 $249.53 $249.53 1,752,347
2023-11-24 $249.42 $249.96 $249.42 $249.96 $249.96 390,844
2023-11-22 $249.44 $250.34 $249.08 $249.68 $249.68 493,616
2023-11-21 $248.57 $248.80 $247.92 $248.57 $248.57 1,332,802
2023-11-20 $246.97 $249.69 $246.97 $249.26 $249.26 730,644
2023-11-17 $247.03 $247.57 $246.48 $247.34 $247.34 546,030
2023-11-16 $246.35 $247.06 $245.70 $246.83 $246.83 1,420,851
2023-11-15 $246.95 $247.85 $246.32 $246.60 $246.60 915,930
2023-11-14 $244.81 $246.90 $244.69 $246.24 $246.24 923,476
2023-11-13 $240.74 $241.78 $240.12 $241.21 $241.21 1,061,803
2023-11-10 $238.71 $241.53 $238.00 $241.25 $241.25 664,991
2023-11-09 $240.27 $240.35 $237.52 $237.77 $237.77 528,604
2023-11-08 $239.83 $240.25 $238.47 $239.71 $239.71 499,352
2023-11-07 $238.78 $239.99 $238.25 $239.64 $239.64 1,048,553
2023-11-06 $239.05 $239.30 $237.77 $238.80 $238.80 987,826
2023-11-03 $237.47 $239.46 $237.47 $238.62 $238.62 1,205,089
2023-11-02 $233.98 $236.22 $233.95 $236.11 $236.11 912,392
2023-11-01 $229.77 $232.04 $229.41 $231.68 $231.68 970,872
2023-10-31 $228.16 $229.48 $227.11 $229.31 $229.31 1,201,945
2023-10-30 $226.71 $228.41 $226.00 $227.84 $227.84 1,958,813
2023-10-27 $227.21 $227.36 $224.41 $225.16 $225.16 1,505,198
2023-10-26 $228.26 $228.73 $225.73 $226.21 $226.21 1,114,287
2023-10-25 $231.15 $231.18 $228.54 $228.89 $228.89 676,280
2023-10-24 $231.68 $233.06 $230.77 $232.28 $232.28 717,282
2023-10-23 $230.28 $232.80 $229.15 $230.54 $230.54 1,192,582
2023-10-20 $233.74 $234.06 $231.04 $231.21 $231.21 846,404
2023-10-19 $236.61 $237.53 $233.59 $234.02 $234.02 928,193
2023-10-18 $238.50 $238.93 $235.60 $236.20 $236.20 687,251
2023-10-17 $237.53 $240.75 $237.53 $239.59 $239.59 539,295
2023-10-16 $237.76 $239.98 $237.76 $239.47 $239.47 2,185,263
2023-10-13 $238.71 $239.55 $235.91 $236.85 $236.85 861,515
2023-10-12 $240.20 $240.20 $236.77 $238.00 $238.00 600,753
2023-10-11 $239.42 $239.90 $238.05 $239.82 $239.82 321,921
2023-10-10 $237.74 $240.28 $237.71 $238.84 $238.84 803,671
2023-10-09 $234.83 $237.80 $234.60 $237.43 $237.43 1,051,785
2023-10-06 $231.66 $236.82 $231.10 $235.95 $235.95 1,427,432
2023-10-05 $233.05 $233.57 $231.27 $233.17 $233.17 754,494
2023-10-04 $231.90 $233.60 $230.95 $233.32 $233.32 1,085,701
2023-10-03 $233.51 $234.41 $230.73 $231.56 $231.56 755,634
2023-10-02 $234.92 $235.62 $233.33 $234.91 $234.91 852,416
2023-09-29 $236.98 $237.49 $234.37 $234.91 $234.91 2,041,531
2023-09-28 $233.91 $236.62 $233.51 $235.67 $235.67 1,118,335
2023-09-27 $234.79 $235.06 $232.17 $234.05 $234.05 1,851,764
2023-09-26 $235.72 $236.19 $233.54 $234.06 $234.06 992,981
2023-09-25 $236.80 $238.42 $236.51 $238.34 $237.32 615,606
2023-09-22 $238.68 $239.42 $237.24 $237.40 $236.38 731,030
2023-09-21 $240.35 $240.54 $237.89 $237.98 $236.96 728,715
2023-09-20 $245.02 $245.29 $241.99 $242.10 $241.06 1,062,995
2023-09-19 $244.40 $244.57 $242.79 $244.36 $243.31 726,407
2023-09-18 $244.46 $245.55 $244.29 $244.85 $243.80 796,338
2023-09-15 $246.88 $246.89 $244.50 $244.71 $243.66 953,850
2023-09-14 $246.95 $248.06 $246.23 $247.71 $246.65 688,059
2023-09-13 $245.51 $246.25 $244.83 $245.48 $244.43 600,966
2023-09-12 $245.84 $246.89 $245.20 $245.49 $244.44 488,540
2023-09-11 $246.65 $246.94 $245.75 $246.88 $245.82 886,691
2023-09-08 $244.89 $245.98 $244.65 $245.19 $244.14 1,368,480
2023-09-07 $243.82 $245.13 $243.59 $244.84 $243.79 893,122
2023-09-06 $246.75 $246.88 $244.24 $245.60 $244.55 1,076,853
2023-09-05 $248.04 $248.18 $247.10 $247.22 $246.16 1,627,159
2023-09-01 $249.41 $249.65 $247.64 $248.47 $248.47 911,929
2023-08-31 $248.38 $249.08 $247.69 $247.79 $247.79 842,302
2023-08-30 $246.97 $248.32 $246.73 $248.03 $248.03 690,470
2023-08-29 $243.29 $247.02 $243.16 $246.89 $246.89 627,465
2023-08-28 $243.17 $243.66 $242.31 $243.20 $243.20 436,078
2023-08-25 $240.96 $242.50 $239.02 $241.81 $241.81 786,606
2023-08-24 $244.21 $244.59 $240.01 $240.01 $240.01 429,311
2023-08-23 $241.35 $243.76 $241.06 $243.40 $243.40 353,868
2023-08-22 $242.30 $242.34 $240.44 $240.70 $240.70 1,117,520
2023-08-21 $240.37 $241.84 $239.27 $241.38 $241.38 543,838
2023-08-18 $237.95 $240.48 $237.78 $239.98 $239.98 610,021
2023-08-17 $242.55 $242.61 $239.46 $239.80 $239.80 549,418
2023-08-16 $243.29 $244.19 $241.54 $241.73 $241.73 931,182
2023-08-15 $245.41 $245.59 $243.20 $243.64 $243.64 702,173
2023-08-14 $244.54 $246.37 $244.33 $246.37 $246.37 302,965
2023-08-11 $244.28 $245.71 $243.93 $245.13 $245.13 562,228
2023-08-10 $246.49 $248.49 $244.60 $245.32 $245.32 759,322
2023-08-09 $247.27 $247.27 $244.79 $245.16 $245.16 714,621
2023-08-08 $246.50 $247.19 $244.96 $246.97 $246.97 692,885
2023-08-07 $247.07 $248.20 $246.59 $248.18 $248.18 560,925
2023-08-04 $248.07 $249.36 $245.78 $246.01 $246.01 572,194
2023-08-03 $246.58 $248.15 $246.29 $247.16 $247.16 745,703
2023-08-02 $249.61 $249.72 $247.44 $247.93 $247.93 656,171
2023-08-01 $251.41 $251.78 $250.84 $251.46 $251.46 507,549
2023-07-31 $251.95 $252.46 $251.27 $252.17 $252.17 1,252,635
2023-07-28 $251.03 $251.95 $250.58 $251.62 $251.62 470,849
2023-07-27 $252.67 $252.94 $248.45 $249.02 $249.02 657,098
2023-07-26 $249.93 $251.60 $249.68 $250.76 $250.76 806,756
2023-07-25 $249.89 $251.44 $249.88 $250.58 $250.58 334,858
2023-07-24 $249.74 $250.50 $249.28 $249.97 $249.97 636,685
2023-07-21 $250.06 $250.17 $249.05 $249.17 $249.17 659,397
2023-07-20 $250.15 $250.78 $248.72 $249.14 $249.14 1,470,922
2023-07-19 $250.95 $251.62 $250.44 $250.78 $250.78 1,252,363
2023-07-18 $248.39 $250.65 $248.06 $250.25 $250.25 840,301
2023-07-17 $247.42 $249.02 $247.31 $248.45 $248.45 838,475
2023-07-14 $248.31 $248.60 $247.03 $247.31 $247.31 567,731
2023-07-13 $246.87 $248.22 $246.49 $247.79 $247.79 494,491
2023-07-12 $245.97 $246.47 $245.12 $245.72 $245.72 300,173
2023-07-11 $242.50 $244.05 $242.03 $243.82 $243.82 410,628
2023-07-10 $240.85 $242.03 $240.85 $241.88 $241.88 1,080,877
2023-07-07 $241.09 $243.41 $241.05 $241.21 $241.21 538,954
2023-07-06 $241.44 $241.77 $240.02 $241.60 $241.60 538,675
2023-07-05 $243.06 $244.01 $243.05 $243.67 $243.67 652,932
2023-07-03 $243.71 $244.25 $243.43 $243.96 $243.96 998,461
2023-06-30 $242.69 $244.26 $242.66 $243.74 $243.74 1,360,511
2023-06-29 $239.89 $241.07 $239.58 $241.00 $241.00 587,165
2023-06-28 $239.28 $240.57 $238.93 $239.90 $239.90 330,743
2023-06-27 $237.58 $240.15 $237.36 $239.76 $239.76 851,935
2023-06-26 $237.62 $238.75 $236.89 $237.01 $237.01 605,561
2023-06-23 $237.70 $238.87 $237.46 $237.76 $237.76 1,801,911
2023-06-22 $238.34 $239.74 $238.14 $239.70 $239.70 848,305
2023-06-21 $239.70 $240.08 $238.70 $239.02 $239.02 531,210
2023-06-20 $240.39 $240.85 $239.11 $240.38 $240.38 423,120
2023-06-16 $243.70 $243.72 $241.36 $241.43 $241.43 1,149,572
2023-06-15 $238.92 $243.11 $238.92 $242.42 $242.42 434,075
2023-06-14 $239.36 $240.52 $237.54 $239.45 $239.45 515,606
2023-06-13 $238.55 $239.61 $238.14 $239.15 $239.15 850,776
2023-06-12 $235.90 $237.63 $235.60 $237.53 $237.53 749,143
2023-06-09 $235.64 $236.62 $234.86 $235.35 $235.35 349,385
2023-06-08 $233.76 $235.40 $233.30 $235.12 $235.12 591,140
2023-06-07 $234.80 $235.51 $233.55 $233.82 $233.82 769,868
2023-06-06 $234.25 $235.46 $232.99 $235.20 $234.56 1,062,926
2023-06-05 $234.91 $235.78 $234.04 $234.49 $233.86 821,282
2023-06-02 $233.04 $235.40 $232.71 $234.94 $234.31 720,396
2023-06-01 $229.14 $231.96 $228.49 $231.30 $230.68 445,460
2023-05-31 $229.40 $229.81 $228.15 $229.06 $228.44 1,043,250
2023-05-30 $231.51 $231.75 $229.61 $230.37 $229.75 1,095,341
2023-05-26 $227.77 $230.70 $227.77 $230.24 $229.62 746,085
2023-05-25 $227.52 $228.07 $226.16 $227.32 $226.71 654,227
2023-05-24 $226.29 $226.54 $224.95 $225.62 $225.01 464,056
2023-05-23 $228.95 $229.56 $227.09 $227.16 $226.55 716,422
2023-05-22 $229.55 $230.63 $228.99 $229.80 $229.18 1,129,776
2023-05-19 $230.29 $230.74 $228.89 $229.57 $229.57 451,250
2023-05-18 $227.56 $230.23 $227.43 $229.99 $229.99 605,580
2023-05-17 $226.01 $228.07 $225.21 $227.72 $227.72 509,577
2023-05-16 $225.92 $226.32 $224.92 $224.95 $224.95 446,501
2023-05-15 $225.97 $226.89 $225.09 $226.59 $226.59 581,052
2023-05-12 $226.63 $226.85 $224.32 $225.60 $225.60 476,320
2023-05-11 $226.05 $226.20 $224.94 $226.03 $226.03 512,397
2023-05-10 $227.03 $227.42 $224.39 $226.42 $226.42 339,110
2023-05-09 $225.41 $226.10 $225.32 $225.50 $225.50 306,525
2023-05-08 $226.40 $226.64 $225.60 $226.47 $226.47 543,282
2023-05-05 $224.04 $226.81 $224.04 $226.29 $226.29 333,910
2023-05-04 $223.04 $223.39 $221.31 $222.05 $222.05 333,749
2023-05-03 $225.33 $226.84 $223.60 $223.74 $223.74 307,902
2023-05-02 $227.38 $227.38 $223.52 $225.21 $225.21 556,772
2023-05-01 $227.83 $228.90 $227.70 $227.86 $227.86 394,857
2023-04-28 $225.46 $228.03 $225.46 $227.99 $227.99 639,727
2023-04-27 $223.10 $226.25 $223.09 $226.12 $226.12 586,040
2023-04-26 $223.35 $223.73 $221.47 $221.85 $221.85 304,187
2023-04-25 $225.38 $225.58 $222.65 $222.74 $222.74 290,469
2023-04-24 $226.03 $226.78 $225.34 $226.45 $226.45 404,155
2023-04-21 $226.35 $226.57 $225.24 $226.27 $226.27 525,060
2023-04-20 $225.75 $227.17 $225.35 $226.08 $226.08 229,978
2023-04-19 $226.30 $227.93 $226.30 $227.45 $227.45 279,591
2023-04-18 $228.17 $228.33 $226.72 $227.51 $227.51 537,693
2023-04-17 $226.41 $227.33 $225.73 $227.25 $227.25 1,119,983
2023-04-14 $226.69 $227.92 $225.12 $226.55 $226.55 528,210
2023-04-13 $224.84 $227.25 $224.58 $227.07 $227.07 589,950
2023-04-12 $226.29 $226.51 $223.81 $224.15 $224.15 412,615
2023-04-11 $225.16 $225.92 $224.75 $225.05 $225.05 259,210
2023-04-10 $223.17 $224.93 $222.80 $224.93 $224.93 480,088
2023-04-06 $223.29 $224.67 $222.64 $224.60 $224.60 381,600
2023-04-05 $224.13 $224.35 $222.73 $223.80 $223.80 601,399
2023-04-04 $226.30 $226.31 $223.75 $224.48 $224.48 514,211
2023-04-03 $224.99 $226.15 $224.47 $225.92 $225.92 369,039
2023-03-31 $222.51 $225.32 $222.51 $225.23 $225.23 1,337,725
2023-03-30 $222.09 $222.39 $220.89 $221.90 $221.90 690,757
2023-03-29 $219.56 $220.73 $219.10 $220.63 $220.63 588,688
2023-03-28 $217.42 $217.91 $216.32 $217.41 $217.41 1,026,398
2023-03-27 $218.65 $219.09 $217.32 $217.84 $217.84 617,846
2023-03-24 $215.06 $217.34 $213.93 $217.22 $217.22 490,105
2023-03-23 $217.19 $219.46 $214.41 $215.94 $215.94 524,754
2023-03-22 $220.21 $222.15 $216.36 $216.37 $216.37 466,262
2023-03-21 $219.23 $220.53 $218.49 $220.15 $220.15 540,521
2023-03-20 $215.54 $217.52 $215.26 $217.08 $217.08 758,628
2023-03-17 $217.30 $217.57 $214.36 $215.18 $215.18 2,112,963
2023-03-16 $212.90 $218.05 $212.48 $217.85 $217.85 1,247,886
2023-03-15 $212.64 $214.16 $211.02 $214.15 $214.15 875,373
2023-03-14 $215.09 $216.67 $213.09 $215.56 $215.56 1,708,256
2023-03-13 $210.09 $214.58 $209.39 $212.08 $212.08 671,423
2023-03-10 $215.81 $216.68 $211.62 $212.62 $212.62 1,128,324
2023-03-09 $220.64 $221.70 $215.56 $216.11 $216.11 539,492
2023-03-08 $220.17 $220.79 $219.12 $220.35 $220.35 623,195
2023-03-07 $223.40 $223.55 $219.70 $220.02 $220.02 983,677
2023-03-06 $223.82 $225.19 $223.14 $223.36 $223.36 623,525
2023-03-03 $220.97 $223.62 $220.66 $223.50 $223.50 494,427
2023-03-02 $217.25 $220.41 $216.83 $219.93 $219.93 667,748
2023-03-01 $218.84 $219.31 $217.57 $218.24 $218.24 789,504
2023-02-28 $219.47 $220.68 $218.98 $219.15 $219.15 916,121
2023-02-27 $220.81 $221.75 $219.27 $219.77 $219.77 526,779
2023-02-24 $218.81 $219.52 $217.53 $219.05 $219.05 359,350
2023-02-23 $221.89 $222.29 $218.97 $221.47 $221.47 638,072
2023-02-22 $220.81 $221.76 $219.55 $220.31 $220.31 494,342
2023-02-21 $222.93 $223.35 $220.36 $220.48 $220.48 1,253,818
2023-02-17 $224.75 $225.26 $223.45 $225.20 $225.20 603,605
2023-02-16 $226.21 $228.44 $225.81 $225.82 $225.82 565,340
2023-02-15 $226.89 $229.01 $226.41 $229.01 $229.01 519,416
2023-02-14 $227.00 $229.25 $225.63 $227.91 $227.91 565,511
2023-02-13 $225.51 $227.95 $225.30 $227.80 $227.80 1,004,166
2023-02-10 $224.01 $225.41 $223.67 $225.23 $225.23 492,202
2023-02-09 $228.96 $229.03 $224.15 $224.82 $224.82 692,923
2023-02-08 $228.25 $229.11 $226.64 $227.02 $227.02 428,513
2023-02-07 $226.20 $230.10 $225.21 $229.45 $229.45 455,698
2023-02-06 $226.36 $227.33 $225.54 $226.48 $226.48 870,768
2023-02-03 $227.71 $230.65 $227.35 $228.08 $228.08 677,151
2023-02-02 $229.47 $231.48 $228.51 $230.55 $230.55 1,456,407
2023-02-01 $223.93 $228.66 $222.48 $227.06 $227.06 920,161
2023-01-31 $221.54 $224.60 $221.35 $224.50 $224.50 685,557
2023-01-30 $222.28 $223.71 $220.98 $221.10 $221.10 1,243,831
2023-01-27 $222.77 $225.36 $222.56 $224.05 $224.05 709,698
2023-01-26 $222.40 $223.43 $220.78 $223.32 $223.32 496,047
2023-01-25 $218.46 $221.09 $217.15 $220.88 $220.88 1,111,373
2023-01-24 $220.11 $221.40 $219.29 $220.93 $220.93 423,218
2023-01-23 $218.88 $222.21 $218.45 $221.13 $221.13 2,216,234
2023-01-20 $215.16 $218.48 $214.27 $218.40 $218.40 567,364
2023-01-19 $214.69 $215.61 $213.55 $214.26 $214.26 717,476
2023-01-18 $220.20 $220.82 $215.91 $215.99 $215.99 589,053
2023-01-17 $219.58 $220.67 $219.03 $219.46 $219.46 1,127,452
2023-01-13 $216.90 $220.03 $216.89 $219.69 $219.69 675,586
2023-01-12 $218.44 $219.59 $216.30 $218.87 $218.87 742,316
2023-01-11 $215.91 $217.99 $215.79 $217.96 $217.96 411,070
2023-01-10 $213.22 $215.10 $212.76 $215.05 $215.05 566,149
2023-01-09 $214.78 $216.60 $213.44 $213.48 $213.48 883,796
2023-01-06 $210.47 $214.12 $208.93 $213.43 $213.43 700,458
2023-01-05 $210.18 $210.18 $208.49 $208.78 $208.78 1,071,849
2023-01-04 $210.61 $212.33 $209.20 $211.27 $211.27 819,013
2023-01-03 $211.62 $212.74 $208.04 $209.48 $209.48 1,745,715
2022-12-30 $209.45 $210.53 $208.32 $210.52 $210.52 1,720,837
2022-12-29 $208.68 $211.45 $208.49 $211.01 $211.01 1,206,641
2022-12-28 $209.82 $210.78 $207.12 $207.21 $207.21 1,479,273
2022-12-27 $210.59 $210.77 $208.91 $209.77 $209.77 836,998
2022-12-23 $209.08 $210.66 $208.07 $210.65 $210.65 1,172,492
2022-12-22 $210.74 $210.90 $206.23 $209.41 $209.41 1,280,941
2022-12-21 $210.94 $213.16 $210.59 $212.47 $212.47 963,641
2022-12-20 $208.48 $210.26 $207.85 $209.32 $209.32 1,002,982
2022-12-19 $211.09 $211.18 $208.08 $209.03 $209.03 1,494,673
2022-12-16 $212.04 $212.66 $209.69 $210.89 $210.89 2,169,247
2022-12-15 $216.26 $216.54 $212.61 $213.40 $213.40 1,151,694
2022-12-14 $219.98 $222.10 $217.18 $218.98 $218.98 1,501,018
2022-12-13 $224.68 $224.79 $218.66 $220.26 $220.26 1,262,703
2022-12-12 $216.85 $219.53 $216.29 $219.49 $218.57 935,588
2022-12-09 $217.30 $218.67 $216.22 $216.34 $215.43 1,128,153
2022-12-08 $217.28 $218.62 $216.40 $217.86 $216.95 1,071,113
2022-12-07 $216.13 $217.59 $215.56 $216.12 $215.21 1,258,125
2022-12-06 $219.62 $219.98 $215.34 $216.59 $215.68 1,399,797
2022-12-05 $222.45 $222.94 $219.06 $219.88 $218.96 1,329,775
2022-12-02 $221.34 $224.66 $221.34 $224.17 $223.23 990,615
2022-12-01 $224.88 $225.81 $222.94 $224.49 $223.55 1,160,139
2022-11-30 $217.50 $224.34 $216.57 $224.31 $223.37 1,506,370
2022-11-29 $217.98 $218.75 $216.60 $217.56 $216.65 868,183
2022-11-28 $219.69 $220.64 $217.43 $217.93 $217.02 994,625
2022-11-25 $221.09 $221.76 $221.09 $221.44 $220.51 271,326
2022-11-23 $219.76 $221.75 $219.76 $221.44 $220.51 561,251
2022-11-22 $218.00 $220.08 $217.29 $219.97 $219.05 743,486
2022-11-21 $217.06 $217.80 $216.09 $217.10 $216.19 859,839
2022-11-18 $218.91 $219.02 $216.43 $217.94 $217.94 483,584
2022-11-17 $215.02 $217.42 $214.82 $217.06 $217.06 1,266,779
2022-11-16 $218.91 $219.16 $217.55 $217.94 $217.94 810,076
2022-11-15 $221.22 $221.88 $217.85 $219.92 $219.92 960,225
2022-11-14 $218.80 $220.63 $217.64 $217.87 $217.87 1,353,448
2022-11-11 $217.85 $220.31 $217.06 $219.80 $219.80 1,083,219
2022-11-10 $213.50 $217.72 $212.68 $217.53 $217.53 1,269,817
2022-11-09 $208.96 $209.67 $205.56 $205.88 $205.88 1,132,104
2022-11-08 $209.78 $212.14 $207.94 $210.27 $210.27 1,118,986
2022-11-07 $207.94 $209.51 $206.80 $209.15 $209.15 1,062,709
2022-11-04 $207.73 $208.76 $203.75 $207.19 $207.19 1,252,571
2022-11-03 $204.57 $206.36 $203.24 $204.58 $204.58 2,347,249
2022-11-02 $211.96 $214.29 $206.63 $206.71 $206.71 1,092,742
2022-11-01 $215.07 $215.31 $211.55 $212.10 $212.10 1,507,856
2022-10-31 $213.06 $214.19 $212.44 $212.92 $212.92 1,860,411
2022-10-28 $209.50 $214.68 $209.50 $214.47 $214.47 1,043,475
2022-10-27 $211.27 $212.38 $209.28 $209.65 $209.65 966,867
2022-10-26 $210.25 $213.77 $210.22 $210.69 $210.69 1,213,266
2022-10-25 $208.38 $212.35 $208.38 $212.19 $212.19 1,009,254
2022-10-24 $207.05 $209.14 $205.39 $208.46 $208.46 1,134,575
2022-10-21 $201.02 $206.45 $200.40 $206.13 $206.13 1,409,687
2022-10-20 $202.91 $205.48 $200.98 $201.54 $201.54 1,684,700
2022-10-19 $203.52 $205.14 $201.51 $203.17 $203.17 1,784,758
2022-10-18 $206.58 $207.16 $202.86 $204.80 $204.80 997,746
2022-10-17 $200.74 $203.01 $200.74 $202.41 $202.41 1,967,802
2022-10-14 $203.16 $204.22 $196.81 $197.21 $197.21 1,656,956
2022-10-13 $193.01 $202.70 $192.01 $201.83 $201.83 1,635,537
2022-10-12 $197.76 $198.59 $196.66 $196.94 $196.94 1,768,242
2022-10-11 $197.98 $200.45 $196.23 $197.48 $197.48 2,670,230
2022-10-10 $201.11 $201.22 $197.49 $198.86 $198.86 1,103,568
2022-10-07 $204.10 $204.10 $199.45 $200.54 $200.54 1,281,578
2022-10-06 $207.60 $209.33 $206.04 $206.38 $206.38 1,549,274
2022-10-05 $206.37 $209.64 $204.86 $208.31 $208.31 1,227,616
2022-10-04 $205.76 $208.83 $205.68 $208.76 $208.76 1,696,683
2022-10-03 $199.04 $203.37 $198.13 $202.29 $202.29 2,619,498
2022-09-30 $199.59 $201.85 $197.03 $197.33 $197.33 2,535,846
2022-09-29 $202.23 $202.37 $198.28 $200.10 $200.10 1,714,373
2022-09-28 $200.68 $205.27 $199.82 $204.19 $204.19 5,040,574
2022-09-27 $202.87 $203.99 $198.79 $200.12 $200.12 1,799,731
2022-09-26 $201.68 $203.97 $199.87 $200.52 $200.52 2,079,793
2022-09-23 $204.98 $205.17 $201.04 $203.62 $202.64 1,290,017
2022-09-22 $209.00 $209.31 $206.87 $207.23 $207.23 929,320
2022-09-21 $214.11 $216.00 $209.31 $209.31 $209.31 1,091,365
2022-09-20 $213.65 $214.18 $211.54 $213.04 $213.04 1,412,392
2022-09-19 $212.07 $215.61 $212.01 $215.54 $215.54 744,033
2022-09-16 $213.65 $214.24 $212.13 $213.89 $213.89 2,445,446
2022-09-15 $217.42 $219.20 $215.18 $215.99 $215.99 660,643
2022-09-14 $218.37 $219.09 $216.40 $218.34 $218.34 1,068,485
2022-09-13 $222.30 $222.72 $216.85 $217.52 $217.52 766,161
2022-09-12 $225.92 $227.70 $225.90 $227.27 $227.27 844,881
2022-09-09 $222.73 $225.35 $222.58 $224.89 $224.89 543,352
2022-09-08 $218.23 $221.32 $217.59 $221.20 $221.20 792,607
2022-09-07 $215.53 $220.02 $215.31 $219.56 $219.56 1,273,014
2022-09-06 $217.14 $217.44 $214.29 $215.51 $215.51 784,218
2022-09-02 $220.91 $221.56 $215.45 $216.43 $216.43 943,650
2022-09-01 $216.87 $218.82 $215.12 $218.68 $218.68 1,693,247
2022-08-31 $220.95 $221.67 $218.25 $218.31 $218.31 997,229
2022-08-30 $223.17 $223.19 $218.75 $220.01 $220.01 732,287
2022-08-29 $222.37 $224.21 $221.71 $222.32 $222.32 605,716
2022-08-26 $231.64 $231.93 $223.92 $223.99 $223.99 482,148
2022-08-25 $229.24 $231.75 $228.86 $231.72 $231.72 364,379
2022-08-24 $227.50 $229.26 $227.04 $228.43 $228.43 488,616
2022-08-23 $228.16 $229.34 $227.34 $227.55 $227.55 669,154
2022-08-22 $230.05 $230.35 $227.60 $228.15 $228.15 542,190
2022-08-19 $234.71 $234.82 $232.42 $232.92 $232.92 359,299
2022-08-18 $235.84 $236.74 $235.07 $236.27 $236.27 290,419
2022-08-17 $235.41 $237.25 $234.54 $235.72 $235.72 523,310
2022-08-16 $236.57 $238.76 $236.04 $237.63 $237.63 333,383
2022-08-15 $234.78 $237.47 $234.78 $237.18 $237.18 595,529
2022-08-12 $233.60 $236.36 $233.07 $236.26 $236.26 669,326
2022-08-11 $233.97 $235.32 $231.96 $232.30 $232.30 993,848
2022-08-10 $231.48 $232.52 $230.55 $232.38 $232.38 624,053
2022-08-09 $228.12 $228.24 $226.69 $227.26 $227.26 517,575
2022-08-08 $229.34 $231.08 $227.91 $228.51 $228.51 852,077
2022-08-05 $226.22 $228.89 $226.09 $228.51 $228.51 645,976
2022-08-04 $228.83 $229.16 $227.80 $228.73 $228.73 377,672
2022-08-03 $226.60 $229.52 $226.25 $228.80 $228.80 691,656
2022-08-02 $225.49 $227.87 $224.53 $225.19 $225.19 448,330
2022-08-01 $225.51 $227.93 $225.03 $226.55 $226.55 1,292,671
2022-07-29 $224.45 $227.60 $224.16 $227.02 $227.02 987,507
2022-07-28 $221.24 $224.18 $219.36 $223.85 $223.85 930,987
2022-07-27 $217.49 $222.02 $217.21 $221.07 $221.07 849,581
2022-07-26 $217.14 $217.14 $214.91 $215.40 $215.40 1,552,225
2022-07-25 $218.39 $218.64 $216.90 $218.15 $218.15 695,818
2022-07-22 $220.18 $221.13 $216.68 $217.93 $217.93 878,990
2022-07-21 $217.84 $220.19 $216.27 $220.19 $220.19 861,301
2022-07-20 $216.25 $218.76 $215.75 $218.01 $218.01 672,305
2022-07-19 $212.79 $216.55 $212.48 $216.27 $216.27 795,739
2022-07-18 $213.99 $214.41 $209.87 $210.46 $210.46 1,262,212
2022-07-15 $210.60 $212.17 $209.41 $212.09 $212.09 893,278
2022-07-14 $206.05 $208.40 $204.41 $208.01 $208.01 630,669
2022-07-13 $207.09 $210.48 $206.41 $208.89 $208.89 1,276,505
2022-07-12 $211.63 $212.94 $208.87 $209.85 $209.85 688,968
2022-07-11 $212.72 $213.24 $211.36 $211.75 $211.75 817,371
2022-07-08 $213.42 $215.56 $212.67 $214.40 $214.40 682,359
2022-07-07 $212.30 $215.06 $212.02 $214.70 $214.70 1,150,496
2022-07-06 $210.65 $212.65 $209.29 $211.23 $211.23 1,617,726
2022-07-05 $207.33 $210.80 $205.52 $210.80 $210.80 2,253,323
2022-07-01 $207.24 $210.37 $206.09 $210.04 $210.04 1,668,514
2022-06-30 $207.26 $209.72 $205.11 $207.76 $207.76 1,745,821
2022-06-29 $210.31 $210.72 $208.57 $209.69 $209.69 803,190
2022-06-28 $215.37 $216.87 $209.93 $210.01 $210.01 1,144,692
2022-06-27 $215.82 $215.82 $213.76 $214.38 $214.38 1,125,224
2022-06-24 $210.39 $215.13 $210.34 $215.02 $215.02 1,857,881
2022-06-23 $207.38 $208.91 $205.57 $208.55 $208.55 1,324,494
2022-06-22 $204.04 $208.61 $204.04 $206.26 $206.26 1,137,231
2022-06-21 $204.95 $207.41 $204.84 $206.52 $206.52 2,117,752
2022-06-17 $201.31 $203.49 $199.56 $201.64 $201.64 1,440,277
2022-06-16 $203.41 $203.61 $199.58 $201.03 $201.03 1,296,407
2022-06-15 $207.17 $210.80 $204.36 $208.12 $208.12 1,541,469
2022-06-14 $206.68 $207.46 $203.38 $205.12 $205.12 3,035,696
2022-06-13 $208.71 $209.64 $204.85 $205.83 $205.83 2,076,667
2022-06-10 $217.36 $217.63 $214.26 $214.30 $214.30 1,553,842
2022-06-09 $225.47 $226.34 $220.84 $220.87 $220.87 716,403
2022-06-08 $228.27 $229.40 $226.45 $226.91 $226.27 755,532
2022-06-07 $225.22 $229.62 $224.87 $229.42 $228.77 973,955
2022-06-06 $228.83 $229.64 $226.44 $227.06 $226.42 937,966
2022-06-03 $227.42 $228.27 $225.82 $226.35 $225.71 868,949
2022-06-02 $225.50 $230.20 $224.48 $230.12 $229.47 665,754
2022-06-01 $228.58 $229.29 $224.05 $225.63 $224.99 1,446,244
2022-05-31 $228.00 $229.36 $225.87 $227.39 $226.75 1,925,591
2022-05-27 $224.84 $229.01 $224.81 $228.96 $228.31 1,216,456
2022-05-26 $219.50 $224.34 $219.49 $223.33 $222.70 899,013
2022-05-25 $215.84 $220.03 $215.68 $218.92 $218.30 1,540,245
2022-05-24 $216.26 $217.33 $212.99 $216.65 $216.04 869,608
2022-05-23 $216.55 $219.15 $215.14 $218.73 $218.11 1,018,426
2022-05-20 $216.86 $217.20 $209.78 $214.88 $214.27 1,435,894
2022-05-19 $214.01 $217.26 $213.32 $214.80 $214.19 1,346,787
2022-05-18 $222.10 $222.38 $215.12 $215.91 $215.30 1,308,754
2022-05-17 $223.57 $224.87 $221.53 $224.73 $224.10 649,481
2022-05-16 $220.30 $222.35 $219.11 $220.21 $219.59 999,611
2022-05-13 $218.13 $222.20 $217.95 $221.31 $220.69 1,529,835
2022-05-12 $213.92 $217.76 $211.84 $215.71 $215.10 1,314,721
2022-05-11 $218.95 $222.19 $215.31 $215.67 $215.06 2,045,135
2022-05-10 $222.48 $223.30 $216.89 $219.54 $218.92 2,444,323
2022-05-09 $223.45 $223.70 $218.07 $218.95 $218.33 2,048,654
2022-05-06 $227.39 $228.73 $223.63 $226.66 $226.02 1,213,755
2022-05-05 $234.61 $234.61 $226.03 $228.32 $227.68 1,463,012
2022-05-04 $230.57 $237.40 $228.44 $236.94 $236.27 1,334,496
2022-05-03 $229.31 $231.58 $228.73 $230.25 $229.60 1,455,626
2022-05-02 $227.66 $229.94 $224.01 $229.18 $228.53 3,397,866
2022-04-29 $234.22 $235.62 $227.36 $227.91 $227.27 1,069,406
2022-04-28 $233.18 $237.44 $230.63 $236.34 $235.67 1,374,157
2022-04-27 $230.59 $233.56 $229.42 $230.66 $230.01 1,789,894
2022-04-26 $235.61 $235.70 $230.14 $230.18 $229.53 861,945
2022-04-25 $234.05 $237.17 $231.75 $236.99 $236.32 1,029,627
2022-04-22 $241.60 $241.60 $235.28 $235.51 $234.85 735,801
2022-04-21 $247.99 $248.99 $241.63 $242.20 $241.52 729,167
2022-04-20 $247.24 $247.82 $245.55 $246.04 $245.35 1,741,755
2022-04-19 $242.08 $246.85 $242.08 $246.38 $245.69 993,240
2022-04-18 $241.82 $243.26 $240.96 $242.18 $241.50 724,246
2022-04-14 $245.65 $246.29 $242.38 $242.44 $241.76 505,230
2022-04-13 $242.47 $245.92 $242.35 $245.50 $244.81 508,777
2022-04-12 $245.17 $246.65 $241.60 $242.55 $241.87 506,681
2022-04-11 $245.63 $245.79 $243.07 $243.36 $242.67 728,648
2022-04-08 $247.54 $249.05 $246.49 $247.32 $246.62 1,742,553
2022-04-07 $246.70 $249.15 $245.13 $248.01 $247.31 522,247
2022-04-06 $247.31 $248.32 $245.37 $247.05 $246.35 874,884
2022-04-05 $252.31 $253.65 $249.16 $249.60 $248.90 1,452,199
2022-04-04 $251.22 $253.24 $250.84 $253.20 $252.49 1,087,187
2022-04-01 $251.23 $251.23 $248.92 $251.11 $250.40 797,768
2022-03-31 $253.50 $254.12 $249.92 $250.07 $249.36 1,957,525
2022-03-30 $255.16 $255.60 $252.80 $253.99 $253.27 606,324
2022-03-29 $254.37 $256.17 $253.28 $255.89 $255.17 828,137
2022-03-28 $250.22 $252.39 $249.08 $252.39 $251.68 721,717
2022-03-25 $249.70 $250.70 $248.31 $250.54 $249.83 568,159
2022-03-24 $247.17 $249.61 $246.50 $249.61 $248.91 332,569
2022-03-23 $248.48 $249.42 $246.70 $246.70 $245.25 995,772
2022-03-22 $247.75 $250.47 $247.69 $250.01 $248.54 355,049
2022-03-21 $247.05 $248.21 $244.88 $247.00 $245.55 647,661
2022-03-18 $243.48 $247.34 $243.03 $247.06 $245.61 701,865
2022-03-17 $240.04 $244.34 $239.77 $244.34 $242.90 726,725
2022-03-16 $237.60 $241.09 $235.00 $241.02 $239.60 930,687
2022-03-15 $231.74 $235.79 $231.32 $235.44 $234.05 1,701,175
2022-03-14 $232.74 $234.73 $229.82 $230.51 $229.15 1,347,503
2022-03-11 $236.86 $237.52 $232.26 $232.51 $231.14 741,509
2022-03-10 $234.26 $236.22 $232.91 $235.76 $234.37 825,928
2022-03-09 $235.28 $237.92 $234.43 $236.79 $235.40 1,037,038
2022-03-08 $231.89 $236.48 $229.68 $230.48 $229.12 1,974,626
2022-03-07 $238.92 $239.25 $231.93 $232.05 $230.68 943,967
2022-03-04 $239.88 $240.04 $237.09 $239.35 $237.94 939,973
2022-03-03 $244.31 $244.87 $240.68 $241.78 $240.36 752,324
2022-03-02 $240.23 $244.27 $239.71 $243.40 $241.97 1,704,520
2022-03-01 $242.06 $243.00 $237.43 $239.00 $237.59 933,012
2022-02-28 $240.09 $243.59 $239.42 $242.70 $241.27 1,728,907
2022-02-25 $238.16 $243.10 $237.44 $242.97 $241.54 994,004
2022-02-24 $227.61 $238.03 $227.48 $237.71 $236.31 1,579,427
2022-02-23 $239.72 $240.18 $233.51 $233.82 $232.44 913,098
2022-02-22 $239.59 $241.61 $236.19 $238.27 $236.87 1,054,171
2022-02-18 $242.73 $243.42 $239.54 $240.82 $239.40 861,453
2022-02-17 $246.22 $246.45 $242.25 $242.53 $241.10 548,528
2022-02-16 $246.86 $248.91 $245.59 $248.03 $246.57 934,421
2022-02-15 $246.55 $248.12 $246.27 $247.92 $246.46 514,369
2022-02-14 $244.41 $245.29 $241.91 $243.89 $242.46 696,382
2022-02-11 $249.59 $250.94 $243.82 $244.72 $243.28 829,100
2022-02-10 $250.67 $254.50 $248.47 $249.61 $248.14 610,096
2022-02-09 $252.41 $254.14 $252.41 $253.94 $252.45 556,386
2022-02-08 $247.56 $250.62 $246.91 $250.01 $248.54 504,837
2022-02-07 $249.04 $250.03 $247.22 $247.86 $246.40 521,330
2022-02-04 $247.16 $250.85 $245.77 $248.70 $247.24 1,975,701
2022-02-03 $249.34 $250.71 $246.67 $247.12 $245.67 1,056,162
2022-02-02 $252.77 $253.63 $250.91 $253.15 $251.66 798,441
2022-02-01 $250.00 $251.60 $247.77 $251.22 $249.74 1,626,601
2022-01-31 $244.20 $249.64 $243.55 $249.54 $248.07 1,090,637
2022-01-28 $239.29 $244.50 $236.59 $244.39 $242.95 1,273,877
2022-01-27 $242.40 $244.45 $237.56 $238.45 $237.05 1,337,374
2022-01-26 $244.40 $246.08 $237.47 $239.78 $238.37 1,310,614
2022-01-25 $240.15 $243.66 $236.82 $240.71 $239.29 1,119,737
2022-01-24 $239.08 $244.24 $232.98 $243.98 $242.54 1,422,079
2022-01-21 $246.67 $248.25 $242.63 $242.70 $241.27 1,361,971
2022-01-20 $251.78 $254.52 $247.35 $247.68 $246.22 1,170,421
2022-01-19 $254.05 $254.83 $250.26 $250.44 $248.97 988,406
2022-01-18 $254.95 $255.30 $252.40 $252.86 $251.37 1,132,677
2022-01-14 $256.04 $257.96 $254.97 $257.83 $256.31 1,506,135
2022-01-13 $262.19 $262.53 $257.18 $257.71 $256.19 1,501,615
2022-01-12 $262.01 $262.96 $260.37 $261.50 $259.96 453,627
2022-01-11 $258.42 $261.08 $256.78 $260.94 $259.40 637,557
2022-01-10 $256.99 $258.56 $253.31 $258.39 $256.87 1,384,595
2022-01-07 $260.02 $260.80 $257.99 $258.84 $257.32 811,982
2022-01-06 $259.77 $261.65 $258.26 $259.95 $258.42 1,176,048
2022-01-05 $265.33 $265.69 $259.92 $259.92 $258.39 918,775
2022-01-04 $266.65 $267.13 $264.34 $265.44 $263.88 941,112
2022-01-03 $265.28 $266.11 $263.79 $266.11 $264.54 881,905
2021-12-31 $265.11 $265.73 $264.43 $264.43 $262.87 876,819
2021-12-30 $265.98 $266.87 $265.09 $265.42 $263.86 540,228
2021-12-29 $265.50 $266.46 $264.92 $265.85 $264.29 1,024,287
2021-12-28 $266.11 $266.89 $265.17 $265.60 $264.04 642,571
2021-12-27 $263.00 $266.02 $263.00 $266.02 $264.46 1,151,155
2021-12-23 $261.43 $263.30 $261.21 $262.46 $260.92 1,010,281
2021-12-22 $258.15 $260.89 $258.14 $260.82 $259.29 518,209
2021-12-21 $255.42 $258.45 $254.52 $258.37 $256.85 667,370
2021-12-20 $253.29 $253.67 $251.32 $253.49 $252.00 1,090,244
2021-12-17 $257.02 $258.90 $254.96 $256.46 $254.95 2,020,127
2021-12-16 $262.05 $262.36 $257.54 $258.56 $257.04 852,490
2021-12-15 $257.14 $261.20 $255.46 $261.14 $259.60 652,723
2021-12-14 $256.79 $258.33 $255.46 $257.18 $255.67 867,104
2021-12-13 $261.02 $261.16 $258.86 $258.94 $257.42 1,622,789
2021-12-10 $261.71 $262.24 $259.93 $262.19 $259.86 801,122
2021-12-09 $261.35 $261.98 $260.01 $260.02 $257.71 695,971
2021-12-08 $261.72 $262.53 $260.78 $262.20 $259.87 1,288,436
2021-12-07 $259.30 $261.79 $258.95 $261.18 $258.86 1,184,826
2021-12-06 $254.23 $256.91 $252.64 $255.87 $253.60 829,136
2021-12-03 $256.26 $257.09 $250.39 $252.89 $250.65 959,469
2021-12-02 $251.68 $256.36 $251.58 $255.32 $253.06 1,168,316
2021-12-01 $258.27 $259.66 $251.32 $251.42 $249.19 1,768,634
2021-11-30 $258.89 $259.65 $254.70 $255.10 $252.84 1,002,019
2021-11-29 $259.91 $261.21 $258.48 $260.10 $257.79 1,074,682
2021-11-26 $258.72 $259.56 $256.59 $257.12 $254.84 502,612
2021-11-24 $261.06 $262.97 $260.33 $262.83 $260.50 618,543
2021-11-23 $261.64 $262.74 $259.85 $262.17 $259.84 1,104,148
2021-11-22 $264.31 $265.43 $261.93 $261.99 $259.67 585,825
2021-11-19 $263.88 $264.38 $263.00 $263.11 $260.78 551,445
2021-11-18 $263.99 $264.06 $262.00 $263.75 $261.41 956,792
2021-11-17 $264.07 $264.07 $262.85 $263.21 $260.88 430,957
2021-11-16 $262.87 $264.74 $262.79 $264.13 $261.79 585,993
2021-11-15 $263.68 $263.68 $262.35 $262.92 $260.59 355,274
2021-11-12 $261.66 $263.20 $261.19 $262.97 $260.64 432,180
2021-11-11 $261.88 $261.88 $260.89 $260.91 $258.60 499,071
2021-11-10 $262.07 $263.10 $259.80 $260.68 $258.37 475,247
2021-11-09 $264.02 $264.30 $262.27 $263.13 $260.80 433,618
2021-11-08 $264.37 $264.55 $263.53 $263.91 $261.57 493,392
2021-11-05 $263.85 $264.87 $262.65 $263.47 $261.13 345,386
2021-11-04 $262.31 $263.05 $261.89 $262.70 $260.37 477,255
2021-11-03 $259.73 $261.91 $259.51 $261.80 $259.48 341,516
2021-11-02 $259.44 $260.17 $259.26 $260.03 $257.72 315,985
2021-11-01 $259.30 $259.30 $258.05 $259.19 $256.89 338,255
2021-10-29 $256.75 $258.65 $256.75 $258.38 $256.09 744,619
2021-10-28 $256.28 $258.00 $256.25 $257.91 $255.62 274,675
2021-10-27 $257.24 $257.55 $255.40 $255.43 $253.16 406,199
2021-10-26 $257.78 $258.58 $256.78 $256.97 $254.69 538,331
2021-10-25 $256.07 $257.18 $255.19 $256.94 $254.66 330,212
2021-10-22 $255.65 $256.54 $254.45 $255.65 $253.38 296,094
2021-10-21 $254.85 $256.08 $254.68 $256.01 $253.74 546,190
2021-10-20 $254.51 $255.32 $254.37 $255.03 $252.77 477,664
2021-10-19 $253.27 $254.20 $252.90 $254.10 $251.85 330,959
2021-10-18 $250.45 $252.43 $250.04 $252.33 $250.09 1,345,373
2021-10-15 $251.09 $251.70 $250.68 $251.44 $249.21 550,973
2021-10-14 $247.80 $249.76 $247.63 $249.61 $247.40 717,766
2021-10-13 $245.23 $246.04 $243.51 $245.53 $243.35 511,408
2021-10-12 $245.44 $245.70 $243.99 $244.49 $242.32 294,998
2021-10-11 $246.28 $247.82 $244.70 $244.71 $242.54 418,702
2021-10-08 $247.65 $247.67 $246.15 $246.50 $244.31 296,832
2021-10-07 $246.74 $248.68 $246.74 $246.99 $244.80 373,844
2021-10-06 $241.70 $244.89 $240.78 $244.73 $242.56 904,678
2021-10-05 $242.12 $244.97 $241.79 $243.69 $241.53 721,993
2021-10-04 $243.84 $244.19 $240.03 $241.33 $239.19 938,470
2021-10-01 $242.68 $245.53 $240.62 $244.49 $242.32 1,134,393
2021-09-30 $245.42 $245.79 $237.20 $241.71 $239.57 1,355,352
2021-09-29 $245.15 $246.02 $244.25 $244.51 $242.34 659,006
2021-09-28 $247.72 $247.79 $243.94 $244.14 $241.97 1,144,198
2021-09-27 $249.56 $250.16 $248.90 $249.43 $247.22 289,450
2021-09-24 $248.85 $250.51 $248.81 $250.11 $247.89 572,015
2021-09-23 $248.84 $251.62 $248.80 $250.71 $247.66 465,318
2021-09-22 $246.75 $248.93 $246.28 $247.69 $244.67 520,019
2021-09-21 $246.93 $247.62 $244.91 $245.37 $242.38 686,693
2021-09-20 $245.91 $246.76 $242.48 $245.37 $242.38 1,263,978
2021-09-17 $251.43 $251.64 $249.30 $249.59 $246.55 1,422,016
2021-09-16 $251.83 $252.54 $250.16 $251.89 $248.82 839,556
2021-09-15 $250.35 $252.36 $249.61 $252.14 $249.07 1,007,557
2021-09-14 $252.25 $252.35 $249.49 $249.95 $246.91 526,781
2021-09-13 $252.56 $252.67 $250.11 $251.43 $248.37 645,144
2021-09-10 $254.17 $254.31 $250.80 $250.93 $247.88 542,206
2021-09-09 $253.80 $254.86 $252.77 $252.93 $249.85 424,285
2021-09-08 $254.07 $254.36 $252.76 $253.91 $250.82 518,301
2021-09-07 $255.36 $255.36 $254.02 $254.37 $251.27 1,048,644
2021-09-03 $254.92 $255.68 $254.63 $255.40 $252.29 581,568
2021-09-02 $255.42 $255.72 $254.69 $255.42 $252.31 527,951
2021-09-01 $254.94 $255.31 $254.42 $254.59 $251.49 582,967
2021-08-31 $254.76 $254.81 $253.94 $254.22 $251.13 1,596,071
2021-08-30 $254.26 $255.24 $253.91 $254.79 $251.69 439,865
2021-08-27 $251.93 $253.95 $251.64 $253.70 $250.61 369,567
2021-08-26 $252.78 $252.88 $251.28 $251.36 $248.30 287,600
2021-08-25 $252.37 $253.16 $252.10 $252.87 $249.79 254,047
2021-08-24 $252.04 $252.53 $251.85 $252.21 $249.14 593,075
2021-08-23 $250.09 $251.98 $250.09 $251.48 $248.42 785,622
2021-08-20 $247.44 $249.32 $247.00 $249.20 $246.17 347,087
2021-08-19 $245.27 $247.86 $245.14 $247.04 $244.03 771,359
2021-08-18 $249.12 $249.85 $246.84 $247.03 $244.02 496,556
2021-08-17 $249.80 $250.08 $247.78 $249.59 $246.55 788,820
2021-08-16 $250.21 $251.39 $249.19 $251.38 $248.32 496,542
2021-08-13 $251.05 $251.11 $250.67 $251.04 $247.98 287,558
2021-08-12 $249.80 $250.80 $249.38 $250.71 $247.66 329,384
2021-08-11 $250.10 $250.10 $249.12 $249.88 $246.84 411,541
2021-08-10 $249.54 $250.01 $249.16 $249.38 $246.34 371,830
2021-08-09 $249.46 $249.68 $248.68 $249.31 $246.28 575,372
2021-08-06 $249.42 $249.81 $249.01 $249.39 $246.35 450,869
2021-08-05 $248.13 $249.23 $248.04 $249.15 $246.12 794,185
2021-08-04 $247.91 $248.30 $247.07 $247.52 $244.51 349,802
2021-08-03 $247.41 $248.69 $245.82 $248.68 $245.65 352,451
2021-08-02 $248.48 $248.57 $246.64 $246.76 $243.76 440,742
2021-07-30 $246.98 $248.29 $246.65 $247.15 $244.14 462,478
2021-07-29 $248.06 $249.29 $248.06 $248.51 $245.48 1,027,234
2021-07-28 $247.80 $248.38 $246.82 $247.48 $244.47 441,567
2021-07-27 $248.07 $248.07 $245.61 $247.41 $244.40 279,671
2021-07-26 $247.88 $248.65 $247.75 $248.55 $245.52 814,762
2021-07-23 $246.87 $248.34 $246.44 $248.11 $245.09 657,557
2021-07-22 $245.44 $245.85 $244.65 $245.68 $242.69 614,531
2021-07-21 $243.98 $245.30 $243.80 $245.28 $242.29 678,796
2021-07-20 $239.91 $243.97 $239.50 $243.20 $240.24 2,231,372
2021-07-19 $239.76 $240.05 $237.78 $239.32 $236.41 905,977
2021-07-16 $245.45 $245.45 $242.57 $242.79 $239.83 478,040
2021-07-15 $244.85 $245.16 $243.40 $244.64 $241.66 973,151
2021-07-14 $246.49 $246.73 $244.82 $245.35 $242.36 485,900
2021-07-13 $246.19 $246.85 $245.31 $245.40 $242.41 487,528
2021-07-12 $245.79 $246.68 $245.63 $246.53 $243.53 453,034
2021-07-09 $244.22 $246.00 $243.93 $245.84 $242.85 348,457
2021-07-08 $241.95 $243.64 $241.10 $243.12 $240.16 748,480
2021-07-07 $244.95 $245.40 $243.55 $245.11 $242.13 718,313
2021-07-06 $244.96 $245.14 $242.94 $244.51 $241.53 244,400
2021-07-02 $243.93 $245.16 $243.85 $245.02 $242.04 529,655
2021-07-01 $242.61 $243.36 $242.08 $243.23 $240.27 627,428
2021-06-30 $241.92 $242.46 $241.83 $242.08 $239.13 582,796
2021-06-29 $242.31 $242.60 $241.74 $242.11 $239.16 316,767
2021-06-28 $241.98 $242.07 $241.09 $241.92 $238.98 1,104,264
2021-06-25 $241.06 $241.76 $240.87 $241.58 $238.64 1,085,409
2021-06-24 $240.48 $240.79 $240.29 $240.53 $237.60 535,896
2021-06-23 $239.46 $239.90 $239.05 $239.05 $236.14 458,185
2021-06-22 $238.05 $239.80 $237.59 $239.23 $236.32 419,814
2021-06-21 $235.66 $238.05 $235.17 $237.91 $235.01 784,579
2021-06-18 $236.14 $236.19 $234.58 $234.61 $231.75 577,855
2021-06-17 $237.34 $238.25 $236.17 $237.64 $234.75 429,596
2021-06-16 $239.19 $239.19 $236.43 $237.65 $234.76 395,416
2021-06-15 $239.64 $239.64 $238.50 $238.98 $236.07 507,394
2021-06-14 $239.27 $239.59 $238.49 $239.57 $236.65 795,437
2021-06-11 $238.95 $239.20 $238.21 $239.15 $236.24 292,577
2021-06-10 $238.11 $239.00 $237.33 $238.48 $235.58 407,569
2021-06-09 $238.39 $238.88 $237.84 $237.93 $234.50 858,061
2021-06-08 $238.74 $238.77 $237.24 $238.29 $234.85 837,746
2021-06-07 $238.30 $238.30 $237.65 $238.20 $234.76 337,104
2021-06-04 $237.10 $238.30 $236.98 $238.19 $234.75 439,672
2021-06-03 $235.74 $236.69 $234.68 $236.03 $232.62 402,144
2021-06-02 $237.19 $237.51 $236.53 $237.11 $233.69 448,669
2021-06-01 $238.26 $238.37 $236.52 $236.82 $233.40 902,393
2021-05-28 $237.41 $237.63 $236.80 $236.86 $233.44 529,589
2021-05-27 $236.96 $237.14 $236.39 $236.40 $232.99 497,760
2021-05-26 $236.04 $236.56 $235.52 $236.29 $232.88 426,796
2021-05-25 $236.93 $237.02 $235.29 $235.55 $232.15 413,688
2021-05-24 $235.27 $236.84 $235.04 $236.16 $232.75 1,596,687
2021-05-21 $235.12 $235.67 $233.58 $233.79 $230.42 393,825
2021-05-20 $231.93 $234.70 $231.85 $234.04 $230.66 368,069
2021-05-19 $229.27 $231.49 $228.29 $231.32 $227.98 559,686
2021-05-18 $234.10 $234.39 $232.03 $232.10 $228.75 671,074
2021-05-17 $233.75 $234.40 $232.62 $233.91 $230.54 633,648
2021-05-14 $232.53 $235.02 $232.53 $234.38 $231.00 659,964
2021-05-13 $229.09 $231.90 $229.09 $230.84 $227.51 491,386
2021-05-12 $231.72 $232.37 $227.89 $228.16 $224.87 970,197
2021-05-11 $232.34 $233.84 $230.92 $233.30 $229.93 502,640
2021-05-10 $237.83 $237.93 $235.26 $235.32 $231.93 445,976
2021-05-07 $236.59 $238.16 $236.21 $237.71 $234.28 358,678
2021-05-06 $234.62 $235.98 $232.97 $235.90 $232.50 383,222
2021-05-05 $235.63 $235.63 $234.13 $234.38 $231.00 394,200
2021-05-04 $235.09 $235.19 $232.34 $234.49 $231.11 532,058
2021-05-03 $237.24 $237.24 $235.98 $236.31 $232.90 351,612
2021-04-30 $236.15 $236.74 $235.41 $235.78 $232.38 1,297,944
2021-04-29 $237.92 $238.05 $235.55 $237.55 $234.12 672,187
2021-04-28 $236.54 $237.23 $236.11 $236.24 $232.83 651,264
2021-04-27 $236.67 $236.85 $235.84 $236.57 $233.16 257,744
2021-04-26 $236.34 $236.91 $236.14 $236.50 $233.09 609,216
2021-04-23 $233.65 $236.66 $233.59 $235.82 $232.42 217,372
2021-04-22 $235.15 $235.85 $232.61 $233.26 $229.89 409,468
2021-04-21 $232.48 $235.26 $232.35 $235.21 $231.82 740,353
2021-04-20 $234.12 $234.47 $231.97 $232.80 $229.44 584,751
2021-04-19 $235.53 $235.71 $233.89 $234.67 $231.28 669,046
2021-04-16 $236.04 $236.35 $235.17 $236.04 $232.63 721,799
2021-04-15 $234.26 $235.45 $233.75 $235.40 $232.00 833,787
2021-04-14 $233.50 $234.28 $232.43 $232.78 $229.42 694,363
2021-04-13 $232.57 $233.92 $232.55 $233.54 $230.17 424,343
2021-04-12 $232.25 $232.79 $231.78 $232.57 $229.21 528,515
2021-04-09 $230.78 $232.57 $230.78 $232.57 $229.21 481,791
2021-04-08 $230.50 $230.93 $229.95 $230.86 $227.53 294,899
2021-04-07 $229.50 $230.00 $229.09 $229.60 $226.29 357,353
2021-04-06 $229.39 $230.28 $229.11 $229.55 $226.24 624,975
2021-04-05 $228.27 $229.75 $228.16 $229.47 $226.16 1,552,760
2021-04-01 $225.22 $226.58 $225.20 $226.48 $223.21 1,992,844
2021-03-31 $223.45 $224.96 $223.33 $223.83 $220.60 1,599,447
2021-03-30 $222.59 $223.17 $221.76 $222.93 $219.71 323,323
2021-03-29 $222.97 $223.82 $221.66 $223.25 $220.03 735,497
2021-03-26 $220.90 $223.78 $220.42 $223.66 $220.43 1,208,722
2021-03-25 $217.90 $220.69 $216.77 $220.22 $217.04 348,497
2021-03-24 $222.09 $222.86 $219.65 $219.65 $215.78 823,945
2021-03-23 $222.69 $223.40 $220.62 $221.16 $217.26 684,029
2021-03-22 $221.64 $223.97 $221.64 $223.07 $219.14 878,013
2021-03-19 $221.57 $222.54 $219.95 $221.56 $217.65 2,323,632
2021-03-18 $223.61 $224.79 $221.27 $221.67 $217.76 630,348
2021-03-17 $223.48 $225.80 $222.91 $225.24 $221.27 545,555
2021-03-16 $225.45 $225.80 $223.98 $224.53 $220.57 782,530
2021-03-15 $223.80 $225.20 $222.50 $225.06 $221.09 578,528
2021-03-12 $222.22 $223.59 $221.74 $223.51 $219.57 610,349
2021-03-11 $222.37 $224.28 $222.00 $223.27 $219.33 517,894
2021-03-10 $220.80 $221.60 $219.92 $220.47 $216.58 398,553
2021-03-09 $218.57 $220.82 $218.21 $219.31 $215.44 508,092
2021-03-08 $217.59 $219.38 $215.81 $215.93 $212.12 375,811
2021-03-05 $215.60 $217.69 $210.50 $217.09 $213.26 801,431
2021-03-04 $216.24 $217.55 $210.50 $213.27 $209.51 967,168
2021-03-03 $219.45 $219.68 $216.36 $216.36 $212.55 607,924
2021-03-02 $221.81 $221.83 $219.55 $219.67 $215.80 421,897
2021-03-01 $219.34 $222.26 $219.21 $221.54 $217.64 366,500
2021-02-26 $218.19 $219.02 $214.72 $216.25 $212.44 1,336,000
2021-02-25 $221.92 $222.72 $216.18 $217.13 $213.30 698,256
2021-02-24 $219.84 $222.89 $218.97 $222.64 $218.72 349,987
2021-02-23 $218.81 $221.19 $215.74 $220.33 $216.45 1,217,773
2021-02-22 $220.86 $221.95 $220.17 $220.26 $216.38 817,734
2021-02-19 $223.38 $223.68 $222.21 $222.48 $218.56 2,684,457
2021-02-18 $221.96 $222.95 $220.80 $222.40 $218.48 354,043
2021-02-17 $222.57 $223.63 $221.73 $223.47 $219.53 502,556
2021-02-16 $224.67 $224.95 $223.26 $223.69 $219.75 845,857
2021-02-12 $222.43 $224.16 $222.38 $224.02 $220.07 249,142
2021-02-11 $223.05 $223.32 $221.31 $222.92 $218.99 329,666
2021-02-10 $223.26 $223.49 $220.81 $222.28 $218.36 441,701
2021-02-09 $221.92 $222.69 $221.74 $222.36 $218.44 594,909
2021-02-08 $221.51 $222.35 $221.17 $222.28 $218.36 517,567
2021-02-05 $220.78 $220.90 $219.83 $220.63 $216.74 592,961
2021-02-04 $217.55 $219.50 $217.53 $219.43 $215.56 331,978
2021-02-03 $217.45 $217.92 $216.24 $217.02 $213.19 407,095
2021-02-02 $215.60 $217.66 $215.60 $216.86 $213.04 674,842
2021-02-01 $212.29 $214.17 $211.02 $213.54 $209.78 573,160
2021-01-29 $213.17 $213.65 $209.08 $210.17 $206.47 1,747,203
2021-01-28 $213.33 $216.50 $213.27 $214.11 $210.34 644,958
2021-01-27 $215.58 $215.58 $210.87 $212.18 $208.44 592,479
2021-01-26 $218.81 $219.09 $217.51 $217.55 $213.72 304,568
2021-01-25 $218.19 $218.61 $214.93 $218.30 $214.45 670,935
2021-01-22 $217.15 $218.15 $216.87 $217.62 $213.78 595,727
2021-01-21 $218.59 $218.64 $217.74 $218.14 $214.30 507,902
2021-01-20 $216.66 $218.61 $216.40 $218.17 $214.32 447,987
2021-01-19 $215.10 $215.57 $214.35 $215.23 $211.44 447,625
2021-01-15 $214.36 $214.79 $212.47 $213.60 $209.84 694,548
2021-01-14 $216.43 $216.71 $215.00 $215.14 $211.35 347,631
2021-01-13 $215.37 $216.43 $214.78 $215.82 $212.02 714,957
2021-01-12 $215.28 $215.82 $214.04 $215.31 $211.52 665,016
2021-01-11 $214.50 $216.11 $214.31 $215.04 $211.25 1,431,103
2021-01-08 $216.17 $216.49 $214.04 $216.42 $212.61 424,617
2021-01-07 $213.34 $215.61 $213.31 $215.13 $211.34 580,843
2021-01-06 $209.39 $213.77 $209.38 $211.89 $208.16 1,145,031
2021-01-05 $208.56 $211.03 $208.56 $210.53 $206.82 379,380
2021-01-04 $212.76 $212.99 $206.71 $208.89 $205.21 888,824
2020-12-31 $210.85 $212.16 $210.42 $211.84 $208.11 1,234,321
2020-12-30 $211.13 $211.52 $210.73 $210.90 $207.18 585,018
2020-12-29 $212.09 $212.13 $210.10 $210.47 $206.76 570,480
2020-12-28 $211.19 $211.36 $210.76 $210.98 $207.26 522,674
2020-12-24 $209.60 $209.85 $208.99 $209.75 $206.05 602,615
2020-12-23 $209.71 $210.23 $209.02 $209.05 $205.37 441,116
2020-12-22 $209.40 $209.49 $208.19 $209.05 $205.37 447,287
2020-12-21 $207.35 $209.45 $205.71 $209.01 $205.33 547,148
2020-12-18 $210.54 $210.72 $208.29 $209.64 $205.95 833,288
2020-12-17 $209.75 $210.27 $209.44 $210.27 $206.56 469,932
2020-12-16 $208.58 $209.25 $208.02 $208.67 $204.99 855,918
2020-12-15 $207.12 $208.45 $206.44 $208.36 $204.69 914,391
2020-12-14 $207.86 $208.40 $205.58 $205.58 $201.96 871,821
2020-12-11 $206.50 $207.29 $205.38 $207.20 $202.77 533,345
2020-12-10 $206.15 $207.92 $205.75 $207.50 $203.06 464,008
2020-12-09 $209.74 $209.79 $206.50 $207.08 $202.65 1,685,942
2020-12-08 $207.97 $209.65 $207.76 $209.22 $204.75 742,127
2020-12-07 $208.37 $208.83 $207.93 $208.65 $204.19 488,359
2020-12-04 $207.33 $208.75 $207.24 $208.71 $204.25 459,461
2020-12-03 $206.69 $207.69 $206.35 $206.79 $202.37 694,157
2020-12-02 $205.52 $206.69 $205.04 $206.54 $202.12 446,536
2020-12-01 $206.32 $207.17 $205.81 $206.24 $201.83 654,848
2020-11-30 $205.01 $205.07 $202.50 $204.23 $199.86 1,404,485
2020-11-27 $205.11 $205.49 $204.69 $205.11 $200.72 256,810
2020-11-25 $204.40 $204.69 $203.54 $204.40 $200.03 592,399
2020-11-24 $203.01 $204.82 $202.37 $204.45 $200.08 1,006,635
2020-11-23 $201.11 $201.92 $199.99 $201.36 $197.05 595,968
2020-11-20 $201.10 $201.17 $199.91 $200.01 $195.73 413,484
2020-11-19 $199.66 $201.32 $199.07 $201.07 $196.77 883,214
2020-11-18 $202.43 $202.88 $200.04 $200.04 $195.76 688,168
2020-11-17 $201.71 $202.88 $200.88 $202.15 $197.83 659,360
2020-11-16 $202.36 $202.80 $201.26 $202.79 $198.45 552,087
2020-11-13 $199.08 $200.78 $198.62 $200.34 $196.06 444,154
2020-11-12 $199.20 $199.56 $196.76 $197.75 $193.52 536,207
2020-11-11 $199.55 $200.05 $198.74 $199.62 $195.35 323,222
2020-11-10 $197.93 $198.58 $196.00 $198.08 $193.84 438,520
2020-11-09 $202.87 $203.79 $198.30 $198.50 $194.26 711,352
2020-11-06 $196.30 $197.09 $195.13 $196.52 $192.32 684,233
2020-11-05 $195.82 $197.29 $195.50 $196.49 $192.29 378,260
2020-11-04 $190.75 $194.85 $190.30 $192.56 $188.44 408,747
2020-11-03 $186.90 $189.31 $186.49 $188.18 $184.16 527,562
2020-11-02 $184.85 $186.03 $183.15 $184.93 $180.98 1,068,072
2020-10-30 $183.97 $184.82 $180.78 $182.85 $178.94 905,031
2020-10-29 $183.39 $186.81 $182.52 $185.12 $181.16 880,249
2020-10-28 $186.11 $186.50 $182.92 $183.19 $179.27 961,964
2020-10-27 $190.48 $190.65 $189.51 $189.52 $185.47 1,046,614
2020-10-26 $191.74 $192.27 $188.10 $190.15 $186.08 742,058
2020-10-23 $193.82 $193.82 $192.27 $193.81 $189.67 669,795
2020-10-22 $192.25 $193.44 $190.89 $193.17 $189.04 431,256
2020-10-21 $192.55 $193.65 $191.85 $191.85 $187.75 430,602
2020-10-20 $192.81 $194.37 $192.19 $192.44 $188.32 262,617
2020-10-19 $195.34 $195.88 $191.43 $191.80 $187.70 357,591
2020-10-16 $195.58 $196.59 $194.61 $194.61 $190.45 561,484
2020-10-15 $192.69 $195.14 $192.29 $194.84 $190.67 1,817,671
2020-10-14 $196.58 $197.27 $194.68 $195.16 $190.99 292,312
2020-10-13 $197.32 $197.32 $195.80 $196.34 $192.14 316,281
2020-10-12 $195.84 $198.20 $195.63 $197.31 $193.09 443,101
2020-10-09 $193.76 $194.69 $193.37 $194.32 $190.16 457,028
2020-10-08 $192.28 $192.71 $191.69 $192.59 $188.47 498,958
2020-10-07 $189.45 $191.45 $189.45 $190.93 $186.85 255,753
2020-10-06 $190.42 $191.70 $187.43 $187.70 $183.69 473,468
2020-10-05 $188.21 $190.35 $188.21 $190.27 $186.20 463,384
2020-10-02 $185.47 $188.03 $184.98 $186.94 $182.94 499,731
2020-10-01 $188.48 $189.19 $187.45 $188.51 $184.48 552,439
2020-09-30 $186.00 $188.93 $186.00 $187.15 $183.15 676,721
2020-09-29 $186.58 $186.97 $185.36 $185.77 $181.80 539,651
2020-09-28 $186.09 $187.02 $185.60 $186.75 $182.76 603,631
2020-09-25 $180.15 $184.00 $179.66 $183.59 $179.66 743,667
2020-09-24 $179.34 $182.38 $178.29 $180.46 $176.60 1,630,284
2020-09-23 $184.82 $184.91 $179.84 $180.06 $176.21 377,253
2020-09-22 $184.50 $185.56 $182.81 $185.25 $180.52 343,265
2020-09-21 $182.69 $183.51 $180.37 $183.47 $178.79 551,694
2020-09-18 $188.03 $188.20 $183.81 $185.37 $180.64 1,103,295
2020-09-17 $186.09 $188.23 $185.67 $187.32 $182.54 359,285
2020-09-16 $190.56 $191.38 $188.90 $188.99 $184.17 368,111
2020-09-15 $190.30 $190.71 $189.10 $189.71 $184.87 413,054
2020-09-14 $187.89 $189.43 $187.73 $188.69 $183.87 322,389
2020-09-11 $187.08 $187.43 $184.12 $185.78 $181.04 723,004
2020-09-10 $190.20 $190.62 $185.30 $185.87 $181.13 466,835
2020-09-09 $187.78 $190.29 $187.24 $188.88 $184.06 440,059
2020-09-08 $187.21 $187.89 $185.07 $185.16 $180.43 710,845
2020-09-04 $192.83 $193.60 $186.19 $190.56 $185.70 2,830,760
2020-09-03 $198.23 $198.30 $190.83 $192.40 $187.49 1,150,235
2020-09-02 $198.00 $199.87 $196.93 $199.44 $194.35 820,641
2020-09-01 $195.48 $196.91 $194.99 $196.79 $191.77 470,890
2020-08-31 $195.46 $195.99 $194.65 $195.15 $190.17 1,074,382
2020-08-28 $194.86 $195.44 $194.09 $195.26 $190.28 342,954
2020-08-27 $194.12 $194.99 $193.08 $193.97 $189.02 434,074
2020-08-26 $191.96 $193.74 $191.74 $193.52 $188.58 568,517
2020-08-25 $191.31 $191.62 $190.58 $191.57 $186.68 608,606
2020-08-24 $190.66 $190.94 $189.85 $190.91 $186.04 393,039
2020-08-21 $188.53 $189.30 $188.30 $189.09 $184.26 328,705
2020-08-20 $186.79 $188.90 $186.59 $188.53 $183.72 521,064
2020-08-19 $189.02 $189.25 $187.60 $187.98 $183.18 886,794
2020-08-18 $188.57 $189.02 $187.64 $188.76 $183.94 404,385
2020-08-17 $188.06 $188.49 $187.95 $188.37 $183.56 334,397
2020-08-14 $187.28 $187.84 $186.94 $187.50 $182.71 388,538
2020-08-13 $187.26 $188.39 $187.01 $187.60 $182.81 454,436
2020-08-12 $186.81 $188.16 $186.78 $187.61 $182.82 933,655
2020-08-11 $187.47 $187.80 $184.82 $185.20 $180.47 433,432
2020-08-10 $186.63 $186.83 $185.35 $186.67 $181.91 444,155
2020-08-07 $185.73 $186.46 $184.97 $186.28 $181.53 355,585
2020-08-06 $184.97 $186.39 $184.77 $186.36 $181.60 671,930
2020-08-05 $184.97 $185.41 $184.78 $185.23 $180.50 300,678
2020-08-04 $183.00 $184.02 $182.73 $184.00 $179.30 512,963
2020-08-03 $182.98 $183.82 $182.63 $183.44 $178.76 863,763
2020-07-31 $181.84 $181.89 $179.07 $181.87 $177.23 874,020
2020-07-30 $179.37 $180.93 $178.28 $180.68 $176.07 359,568
2020-07-29 $179.44 $181.59 $179.44 $181.32 $176.69 501,331
2020-07-28 $179.56 $180.33 $178.73 $178.95 $174.38 393,106
2020-07-27 $179.07 $180.22 $178.64 $180.19 $175.59 470,935
2020-07-24 $179.03 $179.35 $177.78 $178.60 $174.04 376,838
2020-07-23 $181.85 $182.45 $179.05 $179.87 $175.28 473,574
2020-07-22 $180.80 $182.29 $180.80 $182.15 $177.50 379,741
2020-07-21 $182.15 $182.16 $180.51 $180.98 $176.36 811,318
2020-07-20 $179.09 $181.14 $178.67 $180.83 $176.21 467,874
2020-07-17 $179.18 $179.59 $178.02 $179.17 $174.60 345,940
2020-07-16 $178.06 $178.81 $177.57 $178.47 $173.91 475,608
2020-07-15 $179.48 $179.68 $177.58 $179.12 $174.55 445,654
2020-07-14 $174.38 $177.49 $173.43 $177.38 $172.85 607,744
2020-07-13 $178.43 $179.79 $174.75 $175.01 $170.54 1,571,932
2020-07-10 $175.02 $177.08 $174.26 $177.01 $172.49 545,322
2020-07-09 $176.47 $176.61 $173.03 $175.22 $170.75 654,568
2020-07-08 $175.10 $176.14 $174.21 $176.03 $171.54 475,452
2020-07-07 $175.55 $176.75 $174.44 $174.64 $170.18 1,519,421
2020-07-06 $176.18 $176.61 $175.59 $176.36 $171.86 502,469
2020-07-02 $174.93 $175.66 $173.32 $173.74 $169.31 606,182
2020-07-01 $172.20 $173.43 $171.88 $172.79 $168.38 988,147
2020-06-30 $169.04 $172.43 $168.96 $171.68 $167.30 1,415,965
2020-06-29 $167.59 $169.15 $166.12 $169.15 $164.83 761,633
2020-06-26 $170.18 $170.25 $166.58 $166.78 $162.52 1,601,142
2020-06-25 $168.56 $170.92 $167.37 $170.75 $166.39 716,746
2020-06-24 $172.23 $172.55 $167.79 $168.87 $164.56 1,114,972
2020-06-23 $174.43 $174.78 $173.18 $173.37 $168.94 451,447
2020-06-22 $171.33 $172.94 $170.62 $172.81 $168.40 449,873
2020-06-19 $174.79 $174.79 $170.86 $171.66 $167.28 594,123
2020-06-18 $171.50 $172.87 $171.10 $172.54 $168.14 448,995
2020-06-17 $173.87 $173.94 $172.08 $172.37 $167.97 602,455
2020-06-16 $174.79 $174.99 $170.37 $173.20 $168.78 1,795,056
2020-06-15 $164.70 $170.53 $163.99 $169.98 $165.64 2,002,901
2020-06-12 $170.88 $171.56 $165.55 $168.75 $163.86 918,052
2020-06-11 $172.23 $173.01 $166.38 $166.64 $161.81 675,767
2020-06-10 $178.54 $178.92 $176.55 $176.98 $171.86 1,106,048
2020-06-09 $177.87 $178.99 $177.31 $178.06 $172.90 1,046,521
2020-06-08 $178.07 $179.76 $177.62 $179.75 $174.55 1,901,142
2020-06-05 $176.25 $178.43 $176.24 $177.31 $172.18 945,451
2020-06-04 $172.97 $173.81 $171.62 $172.88 $167.87 625,824
2020-06-03 $172.25 $173.94 $172.07 $173.36 $168.34 703,982
2020-06-02 $170.22 $170.93 $169.34 $170.93 $165.98 1,613,525
2020-06-01 $168.49 $169.94 $168.08 $169.53 $164.62 458,440
2020-05-29 $167.49 $169.00 $166.14 $168.47 $163.59 2,404,303
2020-05-28 $168.99 $170.02 $167.46 $167.80 $162.94 677,559
2020-05-27 $167.57 $168.29 $164.43 $168.29 $163.42 737,830
2020-05-26 $167.27 $167.34 $165.55 $165.84 $161.04 905,092
2020-05-22 $163.35 $163.72 $162.41 $163.54 $158.80 1,214,394
2020-05-21 $164.18 $164.72 $162.51 $163.13 $158.41 264,301
2020-05-20 $163.80 $164.78 $163.49 $164.23 $159.47 537,519
2020-05-19 $162.83 $163.83 $161.43 $161.43 $156.76 608,526
2020-05-18 $161.98 $164.00 $161.95 $162.96 $158.24 1,417,049
2020-05-15 $155.93 $158.14 $155.35 $158.14 $153.56 431,313
2020-05-14 $153.87 $157.44 $152.40 $157.44 $152.88 1,078,263
2020-05-13 $158.19 $158.61 $153.97 $155.42 $150.92 677,258
2020-05-12 $162.56 $162.74 $158.34 $158.34 $153.76 1,270,997
2020-05-11 $160.53 $162.62 $160.26 $161.89 $157.20 891,184
2020-05-08 $160.86 $161.99 $160.28 $161.76 $157.08 1,316,552
2020-05-07 $158.97 $160.09 $158.69 $158.92 $154.32 737,340
2020-05-06 $158.89 $159.15 $156.84 $156.86 $152.32 791,651
2020-05-05 $158.20 $159.56 $157.61 $157.93 $153.36 822,836
2020-05-04 $154.77 $156.50 $153.84 $156.48 $151.95 642,452
2020-05-01 $157.42 $157.64 $155.11 $155.87 $151.36 553,636
2020-04-30 $161.04 $161.32 $159.35 $160.21 $155.57 1,711,860
2020-04-29 $160.78 $162.80 $160.27 $161.83 $157.14 610,145
2020-04-28 $160.55 $160.58 $157.40 $157.63 $153.07 1,207,665
2020-04-27 $156.92 $158.80 $156.63 $158.20 $153.62 874,836
2020-04-24 $154.59 $156.06 $153.24 $155.78 $151.27 947,464
2020-04-23 $154.35 $156.15 $153.38 $153.61 $149.16 1,107,546
2020-04-22 $153.23 $154.37 $152.34 $153.42 $148.98 538,675
2020-04-21 $152.43 $152.99 $149.60 $150.19 $145.84 1,345,074
2020-04-20 $155.39 $157.42 $154.70 $154.85 $150.37 1,170,560
2020-04-17 $156.86 $157.96 $155.31 $157.68 $153.11 742,500
2020-04-16 $153.44 $153.80 $151.51 $153.32 $148.88 752,474
2020-04-15 $153.19 $153.55 $151.34 $152.67 $148.25 1,994,968
2020-04-14 $154.48 $156.49 $153.98 $156.07 $151.55 1,179,591
2020-04-13 $152.33 $152.69 $149.14 $151.35 $146.97 1,483,122
2020-04-09 $152.69 $154.62 $151.50 $152.96 $148.53 1,390,216
2020-04-08 $147.22 $151.24 $145.75 $150.64 $146.28 1,628,258
2020-04-07 $150.63 $150.85 $145.33 $145.47 $141.26 1,435,375
2020-04-06 $141.28 $146.25 $140.74 $145.30 $141.09 1,970,194
2020-04-03 $137.61 $138.80 $134.39 $135.96 $132.02 1,371,967
2020-04-02 $134.58 $138.68 $134.37 $138.10 $134.10 2,266,161
2020-04-01 $136.41 $138.07 $133.98 $135.30 $131.38 1,149,507
2020-03-31 $143.37 $144.66 $140.74 $141.53 $137.43 1,957,536
2020-03-30 $140.61 $144.19 $139.35 $143.77 $139.61 2,991,114
2020-03-27 $139.83 $143.58 $137.91 $139.51 $135.47 2,306,394
2020-03-26 $137.00 $144.52 $137.00 $143.95 $139.78 1,425,056
2020-03-25 $134.90 $141.06 $131.88 $135.79 $131.86 2,960,170
2020-03-24 $129.82 $134.72 $129.26 $134.65 $130.04 2,786,744
2020-03-23 $125.81 $126.28 $120.20 $122.99 $118.78 2,284,390
2020-03-20 $133.55 $135.00 $125.74 $126.17 $121.85 2,018,231
2020-03-19 $130.33 $135.24 $126.57 $132.22 $127.69 2,415,772
2020-03-18 $130.97 $134.67 $124.75 $132.17 $127.64 1,936,022
2020-03-17 $134.16 $140.12 $129.66 $139.78 $134.99 2,018,532
2020-03-16 $134.60 $141.18 $130.00 $131.41 $126.91 2,784,255
2020-03-13 $144.67 $149.64 $137.40 $149.17 $144.06 2,522,444
2020-03-12 $140.83 $146.98 $133.73 $137.00 $132.31 3,227,256
2020-03-11 $155.25 $155.89 $149.62 $151.41 $146.22 2,361,516
2020-03-10 $157.54 $159.51 $151.23 $159.51 $154.05 3,062,396
2020-03-09 $154.52 $157.25 $151.38 $151.96 $146.76 1,732,591
2020-03-06 $162.57 $165.52 $160.94 $164.84 $159.20 3,101,479
2020-03-05 $169.23 $171.03 $166.39 $167.82 $162.07 1,352,977
2020-03-04 $170.06 $173.64 $168.36 $173.55 $167.61 1,655,857
2020-03-03 $171.89 $174.07 $165.16 $166.75 $161.04 1,788,698
2020-03-02 $165.66 $171.45 $163.46 $171.38 $165.51 3,257,488
2020-02-28 $160.20 $164.40 $158.56 $164.23 $158.61 4,418,049
2020-02-27 $169.51 $171.93 $165.27 $165.33 $159.67 3,366,728
2020-02-26 $174.49 $176.71 $172.58 $172.97 $167.05 2,796,955
2020-02-25 $180.20 $180.46 $173.32 $173.81 $167.86 2,295,011
2020-02-24 $179.61 $181.09 $178.62 $179.30 $173.16 1,865,871
2020-02-21 $186.58 $187.02 $184.95 $185.39 $179.04 1,236,217
2020-02-20 $187.68 $188.29 $185.56 $187.40 $180.98 810,401
2020-02-19 $187.73 $188.47 $187.60 $188.06 $181.62 394,614
2020-02-18 $186.98 $187.33 $186.28 $187.16 $180.75 832,882
2020-02-14 $187.45 $187.61 $186.80 $187.50 $181.08 1,233,694
2020-02-13 $186.40 $187.76 $186.37 $187.17 $180.76 660,165
2020-02-12 $187.06 $187.43 $186.77 $187.30 $180.89 821,520
2020-02-11 $186.48 $187.04 $185.81 $186.08 $179.71 479,722
2020-02-10 $183.85 $185.72 $183.85 $185.71 $179.35 501,161
2020-02-07 $184.65 $185.06 $183.99 $184.34 $178.03 466,754
2020-02-06 $185.42 $185.67 $184.71 $185.26 $178.92 714,204
2020-02-05 $184.67 $184.85 $183.64 $184.72 $178.39 506,959
2020-02-04 $182.32 $183.46 $182.15 $182.95 $176.68 1,272,999
2020-02-03 $179.37 $181.12 $179.37 $180.11 $173.94 806,977
2020-01-31 $181.53 $181.57 $178.09 $178.64 $172.52 1,368,911
2020-01-30 $180.08 $181.98 $179.64 $181.85 $175.62 1,167,679
2020-01-29 $182.22 $182.34 $181.18 $181.29 $175.08 581,065
2020-01-28 $180.42 $181.91 $180.14 $181.44 $175.23 699,017
2020-01-27 $179.35 $180.41 $178.95 $179.59 $173.44 1,220,651
2020-01-24 $184.54 $184.54 $181.63 $182.37 $176.12 906,882
2020-01-23 $183.52 $184.15 $182.76 $184.06 $177.76 847,561
2020-01-22 $184.34 $184.79 $183.75 $183.83 $177.53 2,575,502
2020-01-21 $183.58 $184.28 $183.25 $183.74 $177.45 1,032,638
2020-01-17 $184.05 $184.55 $183.68 $184.11 $177.81 620,286
2020-01-16 $182.92 $183.62 $182.85 $183.60 $177.31 941,524
2020-01-15 $181.61 $182.61 $181.58 $182.07 $175.84 558,407
2020-01-14 $181.72 $182.34 $181.37 $181.74 $175.52 839,341
2020-01-13 $181.02 $181.93 $180.76 $181.89 $175.66 1,590,583
2020-01-10 $181.56 $181.56 $180.36 $180.58 $174.40 1,118,283
2020-01-09 $180.96 $181.17 $180.50 $181.08 $174.88 749,355
2020-01-08 $179.07 $180.64 $178.97 $179.90 $173.74 1,046,173
2020-01-07 $179.14 $179.40 $178.70 $179.01 $172.88 1,196,870
2020-01-06 $177.72 $179.48 $177.24 $179.44 $173.30 672,665
2020-01-03 $178.00 $179.40 $178.00 $178.82 $172.70 879,773
2020-01-02 $179.28 $179.96 $178.74 $179.96 $173.80 689,779
2019-12-31 $177.56 $178.54 $177.46 $178.42 $172.31 1,431,791
2019-12-30 $179.03 $179.06 $177.67 $178.01 $171.91 714,550
2019-12-27 $179.46 $179.67 $178.63 $178.93 $172.80 717,664
2019-12-26 $178.41 $179.05 $178.22 $178.97 $172.84 412,465
2019-12-24 $178.23 $178.25 $177.92 $178.09 $171.99 137,342
2019-12-23 $178.44 $178.44 $178.03 $178.14 $172.04 428,021
2019-12-20 $177.74 $178.19 $177.65 $177.97 $171.88 1,617,678
2019-12-19 $176.43 $177.10 $176.31 $177.04 $170.98 661,045
2019-12-18 $176.55 $176.62 $176.23 $176.26 $170.22 2,796,498
2019-12-17 $176.55 $176.60 $176.20 $176.28 $170.24 1,076,813
2019-12-16 $176.01 $176.61 $176.01 $176.24 $170.20 873,444
2019-12-13 $175.72 $176.59 $175.12 $175.77 $168.95 995,077
2019-12-12 $174.29 $176.19 $174.12 $175.75 $168.93 776,885
2019-12-11 $174.08 $174.44 $173.84 $174.26 $167.50 687,999
2019-12-10 $174.04 $174.39 $173.55 $173.90 $167.15 808,819
2019-12-09 $174.37 $174.76 $173.99 $174.06 $167.31 474,263
2019-12-06 $174.27 $174.86 $174.27 $174.55 $167.78 847,972
2019-12-05 $173.20 $173.20 $172.33 $173.09 $166.37 770,097
2019-12-04 $172.44 $173.17 $172.22 $172.73 $166.03 1,198,080
2019-12-03 $171.17 $171.84 $170.42 $171.78 $165.11 841,935
2019-12-02 $174.62 $174.79 $172.65 $172.89 $166.18 991,167
2019-11-29 $174.82 $174.91 $174.26 $174.39 $167.62 515,090
2019-11-27 $174.73 $175.13 $174.32 $175.13 $168.33 777,431
2019-11-26 $173.92 $174.42 $173.76 $174.23 $167.47 748,899
2019-11-25 $173.11 $173.90 $173.07 $173.84 $167.09 885,963
2019-11-22 $172.60 $172.64 $171.90 $172.50 $165.81 645,467
2019-11-21 $172.55 $172.56 $171.71 $172.07 $165.39 683,349
2019-11-20 $172.65 $173.04 $171.45 $172.47 $165.78 2,821,074
2019-11-19 $173.39 $173.39 $172.60 $173.03 $166.32 547,165
2019-11-18 $172.77 $173.16 $172.48 $172.95 $166.24 755,290
2019-11-15 $172.43 $172.88 $172.03 $172.87 $166.16 643,759
2019-11-14 $171.14 $171.61 $170.85 $171.61 $164.95 242,014
2019-11-13 $170.65 $171.58 $170.56 $171.30 $164.65 537,578
2019-11-12 $171.13 $171.84 $170.86 $171.20 $164.56 374,317
2019-11-11 $170.70 $171.03 $170.29 $170.96 $164.33 2,095,103
2019-11-08 $170.55 $171.18 $170.13 $171.17 $164.53 534,496
2019-11-07 $171.03 $171.44 $170.46 $170.71 $164.09 951,204
2019-11-06 $170.17 $170.27 $169.58 $170.17 $163.57 443,543
2019-11-05 $170.60 $170.66 $169.98 $170.19 $163.59 781,606
2019-11-04 $170.67 $170.67 $170.12 $170.29 $163.68 784,026
2019-11-01 $168.89 $169.69 $168.84 $169.67 $163.09 1,188,759
2019-10-31 $168.56 $168.56 $167.25 $167.99 $161.47 2,790,826
2019-10-30 $168.22 $168.77 $167.35 $168.57 $162.03 776,015
2019-10-29 $167.99 $168.63 $167.85 $168.02 $161.50 871,700
2019-10-28 $167.96 $168.47 $167.90 $168.12 $161.60 1,056,482
2019-10-25 $166.08 $167.49 $166.00 $167.17 $160.68 996,741
2019-10-24 $166.64 $166.79 $165.90 $166.49 $160.03 621,212
2019-10-23 $165.55 $166.08 $165.31 $166.03 $159.59 298,324
2019-10-22 $166.60 $166.62 $165.55 $165.65 $159.22 582,104
2019-10-21 $165.98 $166.28 $165.66 $166.20 $159.75 568,588
2019-10-18 $165.57 $165.84 $164.47 $165.14 $158.73 546,594
2019-10-17 $166.05 $166.33 $165.45 $165.84 $159.40 1,361,657
2019-10-16 $165.05 $165.73 $165.02 $165.28 $158.87 1,802,962
2019-10-15 $164.74 $166.12 $164.70 $165.73 $159.30 665,238
2019-10-14 $164.01 $164.43 $163.90 $164.15 $157.78 515,064
2019-10-11 $164.17 $165.58 $164.17 $164.29 $157.92 682,914
2019-10-10 $161.48 $163.03 $161.30 $162.49 $156.18 462,262
2019-10-09 $161.19 $162.04 $160.88 $161.50 $155.23 483,705
2019-10-08 $161.44 $161.77 $159.94 $159.96 $153.75 932,938
2019-10-07 $162.89 $163.72 $162.42 $162.62 $156.31 813,785
2019-10-04 $161.50 $163.37 $161.50 $163.21 $156.88 834,362
2019-10-03 $159.54 $161.06 $157.92 $161.06 $154.81 1,649,247
2019-10-02 $161.57 $161.63 $158.93 $159.70 $153.50 991,518
2019-10-01 $164.96 $165.39 $162.36 $162.57 $156.26 746,632
2019-09-30 $164.09 $164.91 $164.05 $164.54 $158.16 945,863
2019-09-27 $165.16 $165.16 $162.79 $163.68 $157.33 971,573
2019-09-26 $165.10 $165.13 $163.87 $164.62 $158.23 1,133,251
2019-09-25 $164.13 $165.33 $163.30 $165.08 $158.67 842,936
2019-09-24 $166.16 $166.31 $163.55 $164.09 $157.72 947,793
2019-09-23 $165.78 $166.62 $165.65 $166.21 $159.06 373,435
2019-09-20 $167.33 $167.52 $165.73 $166.15 $159.00 1,876,823
2019-09-19 $167.29 $167.84 $166.82 $166.95 $159.77 492,432
2019-09-18 $166.77 $167.05 $165.40 $166.92 $159.74 645,017
2019-09-17 $166.30 $167.03 $166.30 $166.98 $159.80 326,880
2019-09-16 $166.30 $166.72 $166.10 $166.55 $159.39 2,025,544
2019-09-13 $167.32 $167.52 $166.70 $166.91 $159.73 1,006,353
2019-09-12 $167.11 $167.71 $166.61 $167.08 $159.89 627,924
2019-09-11 $165.55 $166.59 $165.14 $166.59 $159.42 912,524
2019-09-10 $164.91 $165.31 $164.06 $165.28 $158.17 876,084
2019-09-09 $165.94 $165.98 $164.73 $165.28 $158.17 604,096
2019-09-06 $165.55 $165.75 $165.08 $165.35 $158.24 1,123,943
2019-09-05 $164.50 $165.72 $164.50 $165.25 $158.14 378,319
2019-09-04 $162.64 $163.11 $162.20 $163.03 $156.02 899,557
2019-09-03 $161.29 $161.81 $160.56 $161.32 $154.38 551,812
2019-08-30 $163.26 $163.29 $161.71 $162.36 $155.38 634,310
2019-08-29 $161.86 $162.67 $161.31 $162.37 $155.39 462,559
2019-08-28 $158.77 $160.40 $158.36 $160.24 $153.35 441,980
2019-08-27 $160.79 $160.93 $158.77 $159.17 $152.32 666,993
2019-08-26 $159.68 $159.90 $158.62 $159.87 $152.99 702,647
2019-08-23 $161.59 $162.58 $157.50 $158.16 $151.36 705,790
2019-08-22 $162.80 $163.22 $161.37 $162.32 $155.34 395,638
2019-08-21 $162.45 $162.65 $162.05 $162.40 $155.41 798,349
2019-08-20 $162.07 $162.30 $161.02 $161.07 $154.14 737,699
2019-08-19 $162.27 $162.73 $161.81 $162.31 $155.33 614,566
2019-08-16 $159.15 $160.69 $159.15 $160.42 $153.52 911,734
2019-08-15 $158.14 $158.55 $156.86 $158.10 $151.30 956,445
2019-08-14 $160.02 $160.30 $157.59 $157.71 $150.93 1,596,029
2019-08-13 $159.91 $163.32 $159.68 $162.39 $155.41 1,153,030
2019-08-12 $161.22 $161.43 $159.49 $160.13 $153.24 1,214,571
2019-08-09 $162.74 $163.02 $161.10 $162.04 $155.07 1,170,811
2019-08-08 $161.05 $163.31 $160.75 $163.31 $156.29 2,325,253
2019-08-07 $158.19 $160.56 $156.89 $160.14 $153.25 1,503,732
2019-08-06 $159.01 $160.04 $157.98 $159.97 $153.09 915,851
2019-08-05 $160.00 $160.34 $156.55 $157.84 $151.05 1,717,636
2019-08-02 $163.38 $163.44 $161.69 $162.63 $155.63 1,274,007
2019-08-01 $165.60 $167.32 $163.51 $163.96 $156.91 894,947
2019-07-31 $167.49 $167.56 $164.34 $165.45 $158.33 964,909
2019-07-30 $166.75 $167.52 $166.52 $167.31 $160.11 880,918
2019-07-29 $167.93 $168.08 $167.22 $167.62 $160.41 312,303
2019-07-26 $167.22 $168.10 $167.22 $167.98 $160.75 682,889
2019-07-25 $167.50 $167.50 $166.39 $166.81 $159.63 478,738
2019-07-24 $166.33 $167.69 $166.33 $167.69 $160.48 681,206
2019-07-23 $166.31 $166.78 $165.79 $166.74 $159.57 648,447
2019-07-22 $165.46 $165.91 $165.18 $165.58 $158.46 341,307
2019-07-19 $166.87 $166.87 $165.13 $165.18 $158.08 505,351
2019-07-18 $165.24 $166.36 $165.01 $166.19 $159.04 671,214
2019-07-17 $166.60 $166.88 $165.52 $165.52 $158.40 578,097
2019-07-16 $167.11 $167.21 $166.42 $166.63 $159.46 1,043,679
2019-07-15 $167.32 $167.46 $166.85 $167.18 $159.99 757,635
2019-07-12 $166.64 $167.16 $166.47 $167.14 $159.95 879,882
2019-07-11 $166.33 $166.45 $165.71 $166.27 $159.12 976,901
2019-07-10 $165.92 $166.56 $165.52 $166.01 $158.87 988,402
2019-07-09 $164.25 $165.42 $164.25 $165.24 $158.13 1,561,445
2019-07-08 $165.09 $165.23 $164.63 $164.97 $157.87 798,893
2019-07-05 $165.25 $165.99 $164.51 $165.79 $158.66 445,415
2019-07-03 $165.17 $166.05 $165.08 $166.02 $158.88 250,097
2019-07-02 $164.31 $164.80 $163.81 $164.80 $157.71 1,473,578
2019-07-01 $164.88 $165.03 $163.60 $164.24 $157.18 1,287,936
2019-06-28 $162.52 $163.16 $162.27 $162.79 $155.79 1,094,375
2019-06-27 $161.67 $162.22 $161.59 $161.98 $155.01 505,606
2019-06-26 $161.96 $162.31 $161.19 $161.25 $154.31 471,484
2019-06-25 $163.05 $163.05 $161.34 $161.47 $154.52 485,583
2019-06-24 $163.45 $163.58 $162.94 $162.95 $155.94 1,104,045
2019-06-21 $163.46 $164.12 $163.16 $163.27 $156.25 884,979
2019-06-20 $163.75 $163.87 $162.45 $163.68 $156.64 845,310
2019-06-19 $161.80 $162.43 $161.26 $162.08 $155.11 485,059
2019-06-18 $161.04 $162.38 $160.97 $161.58 $154.63 835,710
2019-06-17 $160.07 $160.45 $159.93 $160.07 $153.18 291,351
2019-06-14 $160.90 $161.15 $160.34 $160.75 $153.00 367,044
2019-06-13 $160.95 $161.26 $160.56 $161.07 $153.30 411,333
2019-06-12 $160.51 $160.83 $160.06 $160.37 $152.64 578,193
2019-06-11 $161.84 $162.05 $160.26 $160.60 $152.86 847,156
2019-06-10 $160.84 $161.76 $160.64 $160.64 $152.90 974,968
2019-06-07 $159.00 $160.51 $158.94 $159.85 $152.14 963,753
2019-06-06 $157.63 $158.81 $157.20 $158.39 $150.75 911,417
2019-06-05 $157.04 $157.46 $155.94 $157.40 $149.81 1,001,686
2019-06-04 $154.15 $156.17 $153.88 $156.12 $148.59 837,613
2019-06-03 $153.13 $153.81 $151.89 $152.73 $145.37 1,033,997
2019-05-31 $153.50 $154.06 $153.02 $153.15 $145.77 923,382
2019-05-30 $155.17 $155.73 $154.45 $155.06 $147.58 765,013
2019-05-29 $155.04 $155.27 $153.85 $154.69 $147.23 1,139,109
2019-05-28 $157.44 $157.99 $155.81 $155.84 $148.33 2,504,032
2019-05-24 $157.62 $158.02 $156.84 $157.20 $149.62 562,415
2019-05-23 $157.48 $157.48 $155.98 $156.84 $149.28 1,278,181
2019-05-22 $158.78 $159.44 $158.54 $158.84 $151.18 303,446
2019-05-21 $158.88 $159.60 $158.84 $159.38 $151.70 514,888
2019-05-20 $157.93 $158.68 $157.40 $157.95 $150.34 745,952
2019-05-17 $158.76 $160.53 $158.61 $158.97 $151.31 847,652
2019-05-16 $159.01 $160.90 $159.00 $160.10 $152.38 667,176
2019-05-15 $156.68 $158.97 $156.61 $158.55 $150.91 1,123,241
2019-05-14 $156.84 $158.61 $156.79 $157.61 $150.01 2,159,339
2019-05-13 $157.22 $157.74 $155.69 $156.28 $148.75 764,578
2019-05-10 $159.03 $160.78 $157.16 $160.33 $152.60 935,026
2019-05-09 $158.71 $159.89 $157.67 $159.66 $151.96 1,458,674
2019-05-08 $160.07 $161.06 $159.74 $160.01 $152.30 1,344,870
2019-05-07 $161.62 $161.92 $159.10 $160.38 $152.65 1,292,039
2019-05-06 $160.96 $163.29 $160.91 $163.01 $155.15 966,096
2019-05-03 $162.89 $163.76 $162.83 $163.61 $155.72 1,282,984
2019-05-02 $162.20 $162.82 $161.05 $162.08 $154.27 1,285,529
2019-05-01 $163.97 $164.07 $162.33 $162.33 $154.50 879,498
2019-04-30 $163.29 $163.70 $162.40 $163.50 $155.62 1,612,889
2019-04-29 $163.33 $163.83 $163.26 $163.49 $155.61 781,860
2019-04-26 $162.47 $163.28 $162.06 $163.27 $155.40 907,934
2019-04-25 $162.57 $162.82 $161.72 $162.48 $154.65 877,762
2019-04-24 $162.89 $163.11 $162.51 $162.60 $154.76 833,710
2019-04-23 $161.67 $163.04 $161.53 $162.88 $155.03 1,131,704
2019-04-22 $160.81 $161.49 $160.75 $161.42 $153.64 854,156
2019-04-18 $161.45 $161.45 $160.53 $161.28 $153.50 1,178,141
2019-04-17 $162.17 $162.17 $160.77 $161.07 $153.30 1,209,436
2019-04-16 $162.01 $162.04 $161.15 $161.55 $153.76 652,610
2019-04-15 $161.63 $161.70 $160.95 $161.46 $153.68 707,252
2019-04-12 $161.47 $161.73 $161.01 $161.55 $153.76 876,287
2019-04-11 $160.77 $160.77 $160.12 $160.51 $152.77 718,692
2019-04-10 $160.08 $160.53 $159.91 $160.45 $152.71 676,740
2019-04-09 $160.13 $160.31 $159.53 $159.82 $152.12 386,487
2019-04-08 $160.31 $160.78 $159.90 $160.74 $152.99 1,036,889
2019-04-05 $160.18 $160.62 $160.09 $160.57 $152.83 1,222,596
2019-04-04 $159.53 $159.98 $159.11 $159.81 $152.11 887,081
2019-04-03 $159.82 $160.18 $159.08 $159.52 $151.83 1,078,359
2019-04-02 $159.14 $159.28 $158.64 $159.14 $151.47 855,397
2019-04-01 $158.42 $159.23 $158.30 $159.14 $151.47 764,192
2019-03-29 $157.10 $157.39 $156.47 $157.31 $149.73 1,371,662
2019-03-28 $155.96 $156.46 $155.27 $156.26 $148.73 440,068
2019-03-27 $156.35 $156.73 $154.59 $155.56 $148.06 1,657,887
2019-03-26 $156.24 $156.93 $155.49 $156.31 $148.77 1,129,108
2019-03-25 $155.04 $155.83 $154.39 $155.21 $147.73 1,508,668
2019-03-22 $157.64 $157.91 $155.29 $155.29 $147.80 1,916,671
2019-03-21 $156.10 $158.71 $156.10 $158.40 $150.76 2,757,802
2019-03-20 $157.00 $157.76 $155.94 $156.64 $149.09 2,423,311
2019-03-19 $158.41 $158.88 $157.29 $157.86 $149.65 2,367,924
2019-03-18 $157.34 $158.01 $157.20 $157.78 $149.57 1,176,330
2019-03-15 $156.79 $157.71 $156.73 $157.26 $149.08 2,561,719
2019-03-14 $156.56 $156.83 $156.21 $156.52 $148.38 902,626
2019-03-13 $156.10 $157.15 $156.06 $156.59 $148.45 1,021,262
2019-03-12 $155.29 $155.90 $155.26 $155.54 $147.45 791,909
2019-03-11 $153.20 $155.08 $153.20 $155.03 $146.97 835,398
2019-03-08 $151.94 $152.87 $151.66 $152.81 $144.86 1,130,884
2019-03-07 $154.08 $154.08 $152.60 $153.12 $145.16 1,633,004
2019-03-06 $155.43 $155.46 $154.17 $154.31 $146.28 741,449
2019-03-05 $155.69 $155.77 $155.02 $155.40 $147.32 468,654
2019-03-04 $156.87 $157.05 $154.18 $155.58 $147.49 754,487
2019-03-01 $156.21 $156.46 $155.30 $156.28 $148.15 733,898
2019-02-28 $155.47 $155.73 $155.10 $155.19 $147.12 1,210,114
2019-02-27 $155.21 $155.80 $154.65 $155.60 $147.51 901,342
2019-02-26 $155.51 $156.10 $155.38 $155.54 $147.45 493,701
2019-02-25 $156.38 $156.73 $155.69 $155.74 $147.64 1,027,891
2019-02-22 $154.93 $155.57 $154.82 $155.55 $147.46 936,272
2019-02-21 $154.71 $154.89 $153.94 $154.53 $146.49 720,841
2019-02-20 $154.82 $155.34 $154.49 $155.06 $147.00 1,629,997
2019-02-19 $154.06 $155.19 $154.06 $154.79 $146.74 722,771
2019-02-15 $153.98 $154.54 $153.84 $154.52 $146.48 715,724
2019-02-14 $152.57 $153.57 $152.05 $152.89 $144.94 909,894
2019-02-13 $153.22 $153.65 $152.91 $153.16 $145.19 932,003
2019-02-12 $151.76 $152.92 $151.64 $152.71 $144.77 1,239,376
2019-02-11 $151.07 $151.22 $150.47 $150.80 $142.96 1,121,802
2019-02-08 $149.67 $150.66 $149.19 $150.66 $142.82 763,725
2019-02-07 $150.85 $151.19 $149.40 $150.45 $142.63 1,211,317
2019-02-06 $151.90 $152.19 $151.38 $151.85 $143.95 1,264,174
2019-02-05 $151.69 $152.21 $151.38 $152.07 $144.16 870,170
2019-02-04 $150.38 $151.43 $149.93 $151.43 $143.55 731,628
2019-02-01 $150.28 $150.87 $149.79 $150.31 $142.49 2,394,325
2019-01-31 $148.80 $150.42 $148.78 $150.08 $142.27 2,648,434
2019-01-30 $147.52 $149.38 $147.00 $148.84 $141.10 1,405,379
2019-01-29 $146.90 $147.20 $146.08 $146.56 $138.94 658,264
2019-01-28 $146.47 $146.81 $145.69 $146.75 $139.12 3,011,425
2019-01-25 $147.62 $148.25 $147.43 $147.83 $140.14 1,517,273
2019-01-24 $146.15 $146.79 $145.69 $146.51 $138.89 1,586,373
2019-01-23 $146.66 $147.08 $144.79 $146.23 $138.62 1,169,338
2019-01-22 $147.15 $147.23 $145.10 $146.03 $138.44 2,993,772
2019-01-18 $147.27 $148.34 $146.84 $148.03 $140.33 1,537,462
2019-01-17 $144.50 $146.69 $144.26 $146.15 $138.55 1,495,615
2019-01-16 $144.81 $145.55 $144.78 $144.99 $137.45 814,212
2019-01-15 $143.27 $144.76 $143.12 $144.58 $137.06 1,296,121
2019-01-14 $142.70 $143.51 $142.47 $143.03 $135.59 1,384,269
2019-01-11 $143.22 $143.89 $142.87 $143.87 $136.39 1,593,106
2019-01-10 $142.39 $143.98 $141.98 $143.90 $136.42 1,171,230
2019-01-09 $143.05 $143.76 $142.34 $143.24 $135.79 1,142,141
2019-01-08 $142.52 $142.78 $141.01 $142.50 $135.09 1,296,696
2019-01-07 $140.10 $141.99 $139.68 $141.08 $133.74 1,994,369
2019-01-04 $137.24 $140.34 $137.10 $139.93 $132.65 1,476,728
2019-01-03 $137.60 $137.63 $135.15 $135.31 $128.27 1,601,127
2019-01-02 $136.56 $139.15 $136.24 $138.63 $131.42 2,014,556
2018-12-31 $138.27 $138.69 $137.18 $138.69 $131.48 5,336,791
2018-12-28 $138.32 $139.28 $136.62 $137.31 $130.17 3,903,157
2018-12-27 $134.44 $137.53 $132.50 $137.53 $130.38 6,186,431
2018-12-26 $130.69 $136.33 $129.68 $136.25 $129.16 6,154,777
2018-12-24 $132.49 $133.09 $129.86 $129.86 $123.11 2,289,406
2018-12-21 $136.58 $138.27 $133.00 $133.43 $126.49 5,064,866
2018-12-20 $137.72 $138.61 $134.78 $136.26 $129.17 7,285,913
2018-12-19 $140.65 $142.86 $137.44 $138.48 $131.28 2,212,750
2018-12-18 $141.58 $142.14 $139.71 $140.65 $133.34 2,654,906
2018-12-17 $143.05 $143.70 $139.76 $140.57 $133.26 3,053,931
2018-12-14 $145.80 $146.43 $144.12 $144.49 $136.19 2,155,005
2018-12-13 $147.73 $148.30 $146.49 $147.13 $138.68 1,915,415
2018-12-12 $148.34 $149.19 $147.31 $147.33 $138.87 2,111,954
2018-12-11 $148.45 $148.69 $145.66 $146.49 $138.07 3,250,051
2018-12-10 $146.22 $147.15 $143.66 $146.56 $138.14 2,802,352
2018-12-07 $149.61 $150.58 $145.81 $146.38 $137.97 1,875,023
2018-12-06 $147.72 $149.89 $145.72 $149.89 $141.28 2,899,654
2018-12-04 $154.58 $154.80 $149.87 $150.16 $141.53 2,187,101
2018-12-03 $155.81 $155.95 $154.03 $155.01 $146.10 1,847,438
2018-11-30 $151.99 $153.39 $151.85 $153.13 $144.33 2,443,957
2018-11-29 $152.01 $152.99 $151.14 $152.09 $143.35 1,657,161
2018-11-28 $149.59 $152.35 $149.00 $152.34 $143.59 3,370,744
2018-11-27 $147.86 $148.92 $147.61 $148.90 $140.35 1,658,142
2018-11-26 $147.69 $148.61 $147.41 $148.56 $140.03 1,804,722
2018-11-23 $146.13 $147.09 $146.08 $146.33 $137.92 599,679
2018-11-21 $147.48 $148.26 $147.13 $147.14 $138.69 1,407,501
2018-11-20 $147.02 $148.05 $145.96 $146.52 $138.10 1,685,649
2018-11-19 $151.52 $151.64 $148.69 $149.26 $140.68 1,708,253
2018-11-16 $150.71 $152.38 $150.53 $151.82 $143.10 1,152,482
2018-11-15 $149.07 $151.71 $148.13 $151.50 $142.80 1,377,233
2018-11-14 $152.06 $152.34 $148.92 $149.82 $141.21 1,747,479
2018-11-13 $151.41 $152.71 $150.48 $150.92 $142.25 1,073,567
2018-11-12 $153.73 $153.73 $150.86 $151.10 $142.42 670,812
2018-11-09 $154.77 $154.83 $153.18 $154.08 $145.23 2,014,987
2018-11-08 $155.43 $156.04 $154.92 $155.59 $146.65 697,412
2018-11-07 $154.13 $156.01 $153.86 $155.93 $146.97 731,556
2018-11-06 $151.82 $152.88 $151.82 $152.78 $144.00 1,744,909
2018-11-05 $151.35 $152.19 $150.75 $151.81 $143.09 1,420,256
2018-11-02 $152.65 $152.89 $149.82 $151.06 $142.38 552,105
2018-11-01 $150.73 $152.08 $150.11 $151.95 $143.22 859,966
2018-10-31 $150.20 $151.61 $150.07 $150.24 $141.61 1,605,295
2018-10-30 $146.27 $148.73 $146.07 $148.59 $140.05 1,603,283
2018-10-29 $149.14 $149.93 $144.16 $146.27 $137.87 3,437,467
2018-10-26 $147.46 $149.05 $145.44 $147.18 $138.72 4,358,502
2018-10-25 $148.13 $150.69 $147.68 $149.75 $141.15 2,765,310
2018-10-24 $151.68 $151.88 $146.84 $147.07 $138.62 1,511,638
2018-10-23 $150.23 $152.48 $149.07 $151.75 $143.03 1,355,590
2018-10-22 $153.65 $153.85 $152.21 $152.61 $143.84 947,708
2018-10-19 $153.80 $155.06 $152.89 $153.23 $144.43 908,970
2018-10-18 $155.21 $155.51 $152.72 $153.48 $144.66 1,358,891
2018-10-17 $155.79 $156.14 $154.23 $155.77 $146.82 1,972,075
2018-10-16 $153.60 $155.98 $153.33 $155.73 $146.78 2,018,156
2018-10-15 $152.94 $153.83 $152.29 $152.49 $143.73 1,881,322
2018-10-12 $153.78 $153.78 $151.18 $153.17 $144.37 1,565,078
2018-10-11 $153.80 $154.80 $150.22 $151.21 $142.52 2,760,963
2018-10-10 $159.11 $159.12 $154.23 $154.40 $145.53 1,810,300
2018-10-09 $159.45 $160.31 $159.18 $159.52 $150.36 952,591
2018-10-08 $159.50 $160.03 $158.51 $159.73 $150.55 898,515
2018-10-05 $160.90 $161.28 $158.95 $159.89 $150.70 1,552,329
2018-10-04 $161.87 $161.87 $159.88 $160.88 $151.64 1,002,596
2018-10-03 $162.73 $162.97 $162.00 $162.25 $152.93 899,685
2018-10-02 $162.17 $162.49 $161.83 $162.05 $152.74 400,599
2018-10-01 $162.62 $162.93 $161.81 $162.18 $152.86 723,175
2018-09-28 $161.39 $162.09 $161.39 $161.71 $152.42 1,274,212
2018-09-27 $161.58 $162.41 $161.46 $161.74 $152.45 508,722
2018-09-26 $162.09 $162.63 $161.09 $161.31 $152.04 1,086,883
2018-09-25 $162.95 $163.04 $162.47 $162.54 $152.50 610,033
2018-09-24 $162.93 $162.97 $162.36 $162.71 $152.66 709,991
2018-09-21 $163.96 $164.13 $163.17 $163.29 $153.21 1,926,128
2018-09-20 $162.90 $163.63 $162.85 $163.43 $153.34 640,700
2018-09-19 $162.08 $162.44 $161.99 $162.16 $152.15 587,159
2018-09-18 $161.34 $162.41 $161.34 $162.07 $152.06 687,316
2018-09-17 $162.09 $162.21 $161.06 $161.21 $151.25 923,495
2018-09-14 $162.25 $162.41 $161.70 $162.21 $152.19 1,022,739
2018-09-13 $161.83 $162.24 $161.64 $162.08 $152.07 1,356,664
2018-09-12 $161.08 $161.48 $160.58 $161.19 $151.24 551,708
2018-09-11 $160.23 $161.39 $159.97 $161.16 $151.21 1,036,966
2018-09-10 $160.92 $161.04 $160.47 $160.57 $150.65 760,775
2018-09-07 $160.05 $160.93 $159.85 $160.25 $150.35 1,026,560
2018-09-06 $161.15 $161.44 $159.99 $160.63 $150.71 1,372,006
2018-09-05 $161.41 $161.46 $160.43 $161.15 $151.20 969,877
2018-09-04 $161.59 $161.84 $160.98 $161.65 $151.67 911,462
2018-08-31 $161.50 $162.09 $161.33 $161.83 $151.84 483,911
2018-08-30 $162.18 $162.40 $161.46 $161.79 $151.80 658,146
2018-08-29 $161.75 $162.63 $161.64 $162.50 $152.47 780,578
2018-08-28 $161.84 $162.23 $161.34 $161.61 $151.63 1,025,831
2018-08-27 $160.99 $161.64 $160.99 $161.52 $151.55 734,323
2018-08-24 $159.72 $160.40 $159.71 $160.30 $150.40 556,843
2018-08-23 $159.45 $159.97 $159.14 $159.27 $149.43 580,811
2018-08-22 $159.34 $159.87 $159.26 $159.58 $149.73 682,592
2018-08-21 $159.50 $160.13 $159.46 $159.58 $149.73 1,240,369
2018-08-20 $159.05 $159.32 $158.78 $159.13 $149.30 784,535
2018-08-17 $157.97 $159.04 $157.84 $158.79 $148.98 799,439
2018-08-16 $157.85 $158.75 $157.84 $158.21 $148.44 793,089
2018-08-15 $157.34 $157.68 $156.05 $156.94 $147.25 1,097,381
2018-08-14 $157.65 $158.32 $157.42 $158.18 $148.41 820,238
2018-08-13 $157.93 $158.33 $156.99 $157.12 $147.42 934,707
2018-08-10 $157.92 $158.31 $157.40 $157.78 $148.04 1,144,927
2018-08-09 $159.11 $159.36 $158.74 $158.82 $149.01 311,689
2018-08-08 $158.94 $159.22 $158.70 $158.95 $149.13 537,083
2018-08-07 $158.96 $159.30 $158.91 $159.02 $149.20 439,753
2018-08-06 $157.93 $158.71 $157.74 $158.58 $148.79 915,255
2018-08-03 $157.40 $157.91 $157.27 $157.90 $148.15 820,231
2018-08-02 $155.50 $157.39 $155.47 $157.24 $147.53 620,417
2018-08-01 $156.66 $157.03 $155.93 $156.36 $146.70 865,203
2018-07-31 $156.30 $156.97 $156.00 $156.52 $146.85 1,146,543
2018-07-30 $156.69 $156.81 $155.41 $155.70 $146.09 1,003,365
2018-07-27 $157.99 $158.15 $156.07 $156.68 $147.00 1,072,280
2018-07-26 $157.62 $158.22 $157.62 $157.78 $148.04 761,891
2018-07-25 $156.66 $158.26 $156.66 $158.12 $148.36 951,164
2018-07-24 $157.10 $157.42 $156.28 $156.76 $147.08 742,467
2018-07-23 $155.89 $156.37 $155.62 $156.27 $146.62 409,607
2018-07-20 $156.17 $156.45 $155.93 $156.02 $146.39 445,507
2018-07-19 $156.35 $156.61 $155.89 $156.26 $146.61 1,023,202
2018-07-18 $156.48 $156.84 $156.18 $156.75 $147.07 948,560
2018-07-17 $155.31 $156.64 $155.21 $156.41 $146.75 1,039,466
2018-07-16 $155.95 $156.03 $155.47 $155.73 $146.11 542,838
2018-07-13 $155.74 $156.16 $155.44 $155.93 $146.30 852,606
2018-07-12 $155.30 $155.86 $154.87 $155.81 $146.19 1,310,706
2018-07-11 $154.69 $155.15 $154.30 $154.54 $145.00 1,154,683
2018-07-10 $155.48 $155.69 $155.15 $155.59 $145.98 2,741,855
2018-07-09 $154.35 $155.12 $154.34 $155.11 $145.53 1,644,105
2018-07-06 $152.49 $153.93 $152.22 $153.68 $144.19 1,368,191
2018-07-05 $151.89 $152.41 $151.20 $152.38 $142.97 491,531
2018-07-03 $152.27 $152.52 $150.93 $151.12 $141.79 375,107
2018-07-02 $151.05 $152.43 $150.92 $152.39 $142.34 1,011,417
2018-06-29 $152.50 $153.33 $151.98 $151.98 $141.96 1,480,474
2018-06-28 $150.82 $152.24 $150.42 $151.82 $141.81 1,346,315
2018-06-27 $152.66 $153.48 $150.83 $150.89 $140.94 1,540,479
2018-06-26 $152.27 $152.73 $151.76 $152.21 $142.17 1,831,121
2018-06-25 $153.29 $153.65 $150.91 $151.91 $141.89 2,130,438
2018-06-22 $154.49 $154.65 $153.97 $153.99 $143.83 1,686,995
2018-06-21 $154.81 $154.81 $153.48 $153.79 $143.65 1,623,094
2018-06-20 $154.99 $155.23 $154.60 $154.87 $144.66 620,075
2018-06-19 $153.70 $154.64 $153.38 $154.52 $144.33 1,186,810
2018-06-18 $154.43 $155.19 $154.19 $155.11 $144.88 657,822
2018-06-15 $155.08 $155.53 $154.38 $155.37 $145.12 3,280,858
2018-06-14 $155.68 $155.87 $155.18 $155.54 $145.28 711,274
2018-06-13 $155.87 $155.98 $155.06 $155.10 $144.87 766,651
2018-06-12 $155.70 $155.93 $155.31 $155.70 $145.43 394,947
2018-06-11 $155.32 $155.86 $155.31 $155.45 $145.20 1,364,022
2018-06-08 $154.54 $155.26 $154.24 $155.20 $144.96 1,092,597
2018-06-07 $155.07 $155.30 $154.20 $154.72 $144.52 688,754
2018-06-06 $153.79 $154.84 $153.48 $154.83 $144.62 4,652,317
2018-06-05 $153.48 $153.73 $152.99 $153.55 $143.42 1,316,436
2018-06-04 $153.05 $153.45 $152.75 $153.35 $143.24 807,653
2018-06-01 $151.91 $152.74 $151.48 $152.60 $142.54 1,074,206
2018-05-31 $151.86 $151.99 $150.76 $151.03 $141.07 1,138,372
2018-05-30 $150.93 $152.35 $150.90 $152.08 $142.05 1,129,080
2018-05-29 $150.78 $151.21 $149.42 $150.12 $140.22 1,309,441
2018-05-25 $151.75 $152.08 $151.42 $151.75 $141.74 421,046
2018-05-24 $152.11 $152.28 $150.96 $152.09 $142.06 805,263
2018-05-23 $151.22 $152.37 $151.12 $152.33 $142.28 1,358,947
2018-05-22 $152.76 $152.88 $151.78 $151.90 $141.88 1,096,965
2018-05-21 $152.10 $152.72 $152.00 $152.39 $142.34 573,236
2018-05-18 $151.40 $151.62 $151.09 $151.29 $141.31 277,140
2018-05-17 $151.61 $152.26 $151.12 $151.60 $141.60 454,368
2018-05-16 $151.07 $151.98 $151.07 $151.69 $141.69 486,441
2018-05-15 $151.19 $151.27 $150.49 $150.98 $141.02 867,258
2018-05-14 $152.27 $152.67 $151.75 $152.04 $142.01 533,893
2018-05-11 $151.71 $152.18 $151.34 $151.86 $141.84 843,787
2018-05-10 $150.65 $151.78 $150.62 $151.57 $141.57 650,252
2018-05-09 $149.19 $150.42 $148.93 $150.22 $140.31 1,102,373
2018-05-08 $148.61 $149.04 $147.93 $148.86 $139.04 600,912
2018-05-07 $148.76 $149.40 $148.39 $148.81 $139.00 505,769
2018-05-04 $145.78 $148.65 $145.53 $148.21 $138.43 793,483
2018-05-03 $146.19 $146.72 $144.36 $146.31 $136.66 712,178
2018-05-02 $147.47 $148.02 $146.42 $146.63 $136.96 564,523
2018-05-01 $146.91 $147.64 $146.04 $147.57 $137.84 766,642
2018-04-30 $148.87 $149.17 $147.24 $147.24 $137.53 855,628
2018-04-27 $148.67 $148.90 $147.83 $148.48 $138.69 626,365
2018-04-26 $147.52 $148.83 $147.24 $148.37 $138.58 903,091
2018-04-25 $146.51 $147.18 $145.40 $146.84 $137.16 1,312,932
2018-04-24 $149.16 $149.31 $145.65 $146.61 $136.94 1,022,679
2018-04-23 $148.99 $149.28 $147.83 $148.50 $138.71 1,074,562
2018-04-20 $149.84 $149.84 $148.04 $148.55 $138.75 1,015,583
2018-04-19 $150.26 $150.36 $149.18 $149.79 $139.91 630,768
2018-04-18 $150.77 $151.15 $150.35 $150.63 $140.70 895,584
2018-04-17 $149.96 $150.85 $149.66 $150.46 $140.54 894,208
2018-04-16 $148.68 $149.36 $148.19 $148.88 $139.06 1,325,726
2018-04-13 $148.93 $148.99 $147.01 $147.70 $137.96 1,822,922
2018-04-12 $147.81 $148.68 $147.47 $148.06 $138.29 697,050
2018-04-11 $146.74 $147.97 $146.73 $146.95 $137.26 631,765
2018-04-10 $147.09 $148.15 $146.52 $147.65 $137.91 884,762
2018-04-09 $145.68 $147.46 $145.12 $145.30 $135.72 800,119
2018-04-06 $146.80 $147.70 $143.77 $144.79 $135.24 1,095,582
2018-04-05 $147.82 $148.48 $147.28 $147.94 $138.18 618,672
2018-04-04 $143.17 $147.22 $142.92 $146.94 $137.25 1,725,442
2018-04-03 $144.33 $145.55 $143.20 $145.27 $135.69 1,301,881
2018-04-02 $146.40 $146.64 $141.97 $143.47 $134.01 1,421,299
2018-03-29 $145.51 $147.74 $145.06 $146.86 $137.17 2,765,074
2018-03-28 $145.39 $146.22 $144.12 $144.79 $135.24 1,909,887
2018-03-27 $148.37 $148.57 $144.29 $145.18 $135.60 1,709,477
2018-03-26 $146.10 $147.88 $144.65 $147.73 $137.99 1,388,542
2018-03-23 $147.14 $147.43 $143.78 $143.90 $134.41 1,749,533
2018-03-22 $149.32 $149.87 $146.87 $146.99 $137.30 1,632,282
2018-03-21 $151.57 $152.76 $151.24 $151.35 $140.76 835,245
2018-03-20 $151.51 $151.97 $151.18 $151.54 $140.94 1,609,200
2018-03-19 $152.89 $152.89 $150.33 $151.34 $140.75 1,433,807
2018-03-16 $153.32 $153.97 $153.32 $153.39 $142.66 1,359,672
2018-03-15 $153.67 $154.00 $152.82 $153.13 $142.42 832,928
2018-03-14 $154.74 $154.79 $153.02 $153.34 $142.62 778,066
2018-03-13 $155.76 $156.07 $153.78 $154.13 $143.35 1,323,954
2018-03-12 $155.51 $155.79 $154.84 $155.08 $144.23 1,097,095
2018-03-09 $153.34 $155.23 $153.32 $155.20 $144.35 990,164
2018-03-08 $152.33 $152.73 $151.74 $152.64 $141.96 1,117,544
2018-03-07 $150.64 $152.19 $150.64 $151.98 $141.35 834,405
2018-03-06 $152.06 $152.11 $151.00 $151.98 $141.35 494,955
2018-03-05 $149.02 $151.87 $149.00 $151.50 $140.90 1,483,592
2018-03-02 $147.84 $150.11 $147.36 $149.81 $139.33 1,442,659
2018-03-01 $150.95 $151.86 $147.98 $148.89 $138.48 1,664,392
2018-02-28 $153.08 $153.43 $150.83 $150.85 $140.30 935,375
2018-02-27 $154.48 $154.94 $152.48 $152.48 $141.82 1,252,997
2018-02-26 $153.42 $154.48 $152.99 $154.41 $143.61 834,350
2018-02-23 $151.20 $152.73 $150.90 $152.73 $142.05 463,256
2018-02-22 $150.80 $151.85 $150.00 $150.37 $139.85 847,425
2018-02-21 $151.32 $152.81 $150.26 $150.27 $139.76 985,188
2018-02-20 $151.27 $152.23 $150.51 $151.00 $140.44 1,065,825
2018-02-16 $151.37 $153.13 $151.37 $151.93 $141.30 2,029,864
2018-02-15 $150.91 $151.83 $149.52 $151.82 $141.20 1,013,798
2018-02-14 $147.06 $150.19 $147.06 $150.00 $139.51 1,363,598
2018-02-13 $146.81 $148.25 $146.56 $147.94 $137.59 1,053,911
2018-02-12 $146.63 $148.39 $145.62 $147.49 $137.17 2,055,050
2018-02-09 $145.06 $146.51 $140.76 $145.49 $135.31 3,706,373
2018-02-08 $148.95 $149.20 $143.39 $143.40 $133.37 3,519,378
2018-02-07 $149.23 $151.39 $148.93 $148.93 $138.51 3,300,809
2018-02-06 $144.55 $149.91 $144.00 $149.56 $139.10 3,123,996
2018-02-05 $152.00 $153.36 $146.66 $147.03 $136.75 2,557,293
2018-02-02 $155.62 $155.80 $153.19 $153.25 $142.53 2,230,094
2018-02-01 $156.15 $157.30 $156.05 $156.58 $145.63 3,938,073
2018-01-31 $157.22 $157.49 $156.02 $156.65 $145.69 1,473,115
2018-01-30 $156.99 $157.42 $156.33 $156.59 $145.64 1,348,334
2018-01-29 $158.99 $159.21 $158.14 $158.24 $147.17 1,233,760
2018-01-26 $158.06 $159.31 $157.91 $159.28 $148.14 769,255
2018-01-25 $158.11 $158.16 $157.08 $157.56 $146.54 1,224,603
2018-01-24 $157.99 $158.39 $156.80 $157.54 $146.52 1,214,326
2018-01-23 $157.33 $157.77 $157.11 $157.64 $146.61 766,881
2018-01-22 $155.91 $157.26 $155.90 $157.25 $146.25 682,285
2018-01-19 $155.56 $156.02 $155.32 $156.02 $145.11 832,812
2018-01-18 $155.44 $155.70 $154.99 $155.26 $144.40 1,992,115
2018-01-17 $154.72 $155.76 $154.22 $155.50 $144.62 1,299,956
2018-01-16 $155.34 $155.85 $153.64 $154.08 $143.30 1,495,074
2018-01-12 $153.90 $154.76 $153.79 $154.67 $143.85 1,202,170
2018-01-11 $152.88 $153.70 $152.82 $153.68 $142.93 734,976
2018-01-10 $152.40 $152.70 $151.88 $152.53 $141.86 907,272
2018-01-09 $152.80 $153.19 $152.57 $152.79 $142.10 814,364
2018-01-08 $152.04 $152.58 $151.92 $152.46 $141.80 821,156
2018-01-05 $151.73 $152.24 $151.41 $152.15 $141.51 868,129
2018-01-04 $151.05 $151.51 $151.00 $151.23 $140.65 942,283
2018-01-03 $149.86 $150.69 $149.84 $150.60 $140.07 688,886
2018-01-02 $149.12 $149.72 $148.95 $149.70 $139.23 1,175,719
2017-12-29 $149.50 $149.54 $148.50 $148.61 $138.22 1,954,881
2017-12-28 $149.22 $149.27 $148.94 $149.22 $138.78 1,004,875
2017-12-27 $148.83 $149.13 $148.72 $148.90 $138.49 924,352
2017-12-26 $148.67 $148.90 $148.64 $148.79 $138.38 778,532
2017-12-22 $149.01 $149.04 $148.64 $148.95 $138.53 1,185,696
2017-12-21 $148.97 $149.39 $148.68 $149.00 $138.58 747,913
2017-12-20 $149.90 $149.99 $149.10 $149.31 $138.27 1,980,848
2017-12-19 $150.02 $150.09 $149.34 $149.37 $138.33 1,010,950
2017-12-18 $149.78 $150.12 $149.69 $149.93 $138.84 793,409
2017-12-15 $148.33 $149.24 $148.27 $148.94 $137.93 4,546,195
2017-12-14 $148.54 $148.62 $147.69 $147.72 $136.80 679,759
2017-12-13 $148.54 $148.83 $148.30 $148.33 $137.36 913,333
2017-12-12 $148.32 $148.69 $148.20 $148.42 $137.45 803,626
2017-12-11 $147.79 $148.20 $147.77 $148.17 $137.22 1,540,987
2017-12-08 $147.50 $147.79 $147.32 $147.76 $136.84 1,800,460
2017-12-07 $146.33 $147.16 $146.29 $146.95 $136.09 659,459
2017-12-06 $146.23 $146.71 $146.19 $146.45 $135.62 663,599
2017-12-05 $147.10 $147.57 $146.40 $146.49 $135.66 2,494,006
2017-12-04 $148.30 $148.55 $147.02 $147.03 $136.16 924,818
2017-12-01 $147.33 $147.69 $145.14 $147.21 $136.33 1,435,565
2017-11-30 $146.87 $148.08 $146.86 $147.43 $136.53 1,435,582
2017-11-29 $146.49 $146.85 $146.01 $146.28 $135.46 1,786,781
2017-11-28 $145.26 $146.40 $145.15 $146.35 $135.53 977,134
2017-11-27 $145.09 $145.24 $144.82 $144.96 $134.24 703,196
2017-11-24 $145.06 $145.11 $144.95 $145.02 $134.30 265,150
2017-11-22 $144.89 $144.95 $144.63 $144.70 $134.00 699,362
2017-11-21 $144.37 $144.91 $144.31 $144.82 $134.11 1,322,010
2017-11-20 $143.79 $143.99 $143.63 $143.89 $133.25 799,581
2017-11-17 $143.72 $143.88 $143.59 $143.63 $133.01 831,267
2017-11-16 $143.23 $144.15 $143.23 $143.95 $133.31 655,898
2017-11-15 $142.77 $143.10 $142.20 $142.72 $132.17 786,515
2017-11-14 $143.21 $143.48 $142.79 $143.43 $132.83 760,191
2017-11-13 $143.09 $143.87 $143.09 $143.71 $133.08 489,880
2017-11-10 $143.37 $143.68 $143.23 $143.58 $132.96 417,784
2017-11-09 $143.43 $143.78 $142.66 $143.65 $133.03 778,801
2017-11-08 $143.84 $144.24 $143.65 $144.18 $133.52 583,852
2017-11-07 $144.18 $144.35 $143.61 $143.91 $133.27 698,073
2017-11-06 $143.75 $144.16 $143.75 $144.02 $133.37 503,050
2017-11-03 $143.48 $143.86 $143.21 $143.84 $133.21 661,328
2017-11-02 $143.27 $143.46 $142.64 $143.36 $132.76 2,775,521
2017-11-01 $143.54 $143.90 $143.07 $143.30 $132.71 1,030,107
2017-10-31 $143.11 $143.34 $142.95 $143.11 $132.53 1,208,942
2017-10-30 $143.06 $143.37 $142.71 $142.95 $132.38 740,433
2017-10-27 $142.74 $143.50 $142.56 $143.43 $132.83 801,382
2017-10-26 $142.42 $142.66 $142.25 $142.32 $131.80 466,849
2017-10-25 $142.63 $142.70 $141.37 $142.12 $131.61 619,018
2017-10-24 $142.86 $142.99 $142.62 $142.85 $132.29 520,650
2017-10-23 $143.37 $143.44 $142.54 $142.57 $132.03 441,346
2017-10-20 $142.91 $143.16 $142.79 $143.12 $132.54 1,312,647
2017-10-19 $141.84 $142.46 $141.59 $142.46 $131.93 521,599
2017-10-18 $142.54 $142.54 $142.28 $142.35 $131.83 470,429
2017-10-17 $142.14 $142.28 $142.01 $142.23 $131.71 437,850
2017-10-16 $142.11 $142.29 $141.92 $142.18 $131.67 394,329
2017-10-13 $142.05 $142.21 $141.89 $141.99 $131.49 589,803
2017-10-12 $141.78 $142.07 $141.71 $141.81 $131.33 891,166
2017-10-11 $141.76 $142.03 $141.63 $142.01 $131.51 3,868,701
2017-10-10 $141.81 $142.10 $141.51 $141.79 $131.31 412,735
2017-10-09 $141.90 $141.92 $141.32 $141.50 $131.04 328,432
2017-10-06 $141.58 $141.77 $141.46 $141.76 $131.28 609,345
2017-10-05 $141.20 $141.91 $141.20 $141.88 $131.39 1,743,688
2017-10-04 $140.76 $141.21 $140.73 $141.05 $130.62 521,982
2017-10-03 $140.75 $140.89 $140.52 $140.86 $130.45 428,038
2017-10-02 $140.13 $140.57 $140.01 $140.57 $130.18 941,860
2017-09-29 $139.48 $139.96 $139.34 $139.88 $129.54 722,910
2017-09-28 $139.19 $139.48 $139.00 $139.41 $129.10 1,025,096
2017-09-27 $139.10 $139.50 $138.60 $139.25 $128.95 2,041,621
2017-09-26 $138.99 $139.05 $138.58 $138.74 $128.48 1,061,902
2017-09-25 $139.33 $139.59 $138.80 $139.28 $128.42 782,786
2017-09-22 $139.27 $139.62 $139.27 $139.49 $128.62 332,398
2017-09-21 $139.78 $139.80 $139.38 $139.50 $128.63 1,225,360
2017-09-20 $139.79 $139.89 $139.25 $139.84 $128.94 518,552
2017-09-19 $139.74 $139.81 $139.56 $139.74 $128.85 1,052,274
2017-09-18 $139.53 $139.85 $139.39 $139.65 $128.77 649,570
2017-09-15 $139.06 $139.37 $138.76 $139.30 $128.44 964,867
2017-09-14 $138.91 $139.20 $138.79 $139.09 $128.25 577,485
2017-09-13 $138.96 $139.16 $138.82 $139.16 $128.31 709,941
2017-09-12 $138.82 $139.08 $138.73 $139.07 $128.23 716,110
2017-09-11 $137.93 $138.64 $137.93 $138.56 $127.76 516,921
2017-09-08 $137.06 $137.37 $136.93 $137.11 $126.42 560,309
2017-09-07 $137.50 $137.50 $136.98 $137.28 $126.58 496,371
2017-09-06 $137.33 $137.51 $136.95 $137.33 $126.63 1,312,337
2017-09-05 $137.57 $137.73 $136.24 $136.86 $126.19 2,719,454
2017-09-01 $137.89 $138.18 $137.81 $137.97 $127.22 887,123
2017-08-31 $137.07 $137.83 $137.03 $137.65 $126.92 644,002
2017-08-30 $136.15 $136.95 $135.99 $136.79 $126.13 962,605
2017-08-29 $135.21 $136.26 $135.06 $136.08 $125.47 936,281
2017-08-28 $136.28 $136.32 $135.71 $135.97 $125.37 1,031,744
2017-08-25 $136.16 $136.54 $135.89 $135.95 $125.35 845,946
2017-08-24 $136.15 $136.31 $135.56 $135.66 $125.09 1,880,695
2017-08-23 $135.85 $136.22 $135.79 $135.89 $125.30 435,522
2017-08-22 $135.39 $136.48 $135.36 $136.32 $125.70 570,889
2017-08-21 $134.84 $135.11 $134.39 $135.00 $124.48 675,615
2017-08-18 $134.92 $135.66 $134.56 $134.84 $124.33 688,358
2017-08-17 $136.77 $137.05 $135.10 $135.12 $124.59 829,957
2017-08-16 $137.27 $137.58 $136.95 $137.20 $126.51 874,112
2017-08-15 $137.21 $137.21 $136.76 $136.94 $126.27 399,838
2017-08-14 $136.45 $137.15 $136.43 $136.99 $126.31 853,346
2017-08-11 $135.44 $135.98 $135.39 $135.63 $125.06 1,053,274
2017-08-10 $136.79 $136.98 $135.39 $135.42 $124.87 951,937
2017-08-09 $136.96 $137.42 $136.81 $137.37 $126.66 382,214
2017-08-08 $137.63 $138.41 $137.24 $137.53 $126.81 705,516
2017-08-07 $137.66 $137.83 $137.54 $137.81 $127.07 320,284
2017-08-04 $137.68 $137.76 $137.34 $137.55 $126.83 558,517
2017-08-03 $137.53 $137.53 $137.15 $137.30 $126.60 448,669
2017-08-02 $137.75 $137.75 $136.96 $137.57 $126.85 1,344,777
2017-08-01 $137.70 $137.70 $137.28 $137.52 $126.80 489,411
2017-07-31 $137.60 $137.67 $137.11 $137.21 $126.52 1,052,249
2017-07-28 $137.17 $137.43 $136.94 $137.32 $126.62 443,582
2017-07-27 $138.00 $138.00 $136.69 $137.54 $126.82 599,280
2017-07-26 $137.97 $137.98 $137.57 $137.75 $127.01 625,598
2017-07-25 $137.89 $137.98 $137.60 $137.77 $127.03 1,389,441
2017-07-24 $137.35 $137.49 $137.10 $137.40 $126.69 2,966,529
2017-07-21 $137.08 $137.39 $136.99 $137.34 $126.64 526,779
2017-07-20 $137.64 $137.66 $137.15 $137.46 $126.75 1,547,449
2017-07-19 $136.90 $137.45 $136.81 $137.44 $126.73 417,786
2017-07-18 $136.34 $136.70 $136.13 $136.70 $126.05 735,052
2017-07-17 $136.58 $136.83 $136.49 $136.59 $125.94 400,276
2017-07-14 $136.00 $136.86 $135.90 $136.59 $125.94 539,339
2017-07-13 $135.88 $136.07 $135.63 $135.97 $125.37 418,671
2017-07-12 $135.46 $135.91 $135.31 $135.78 $125.20 1,177,824
2017-07-11 $134.77 $134.97 $134.02 $134.75 $124.25 1,079,133
2017-07-10 $134.60 $135.05 $134.52 $134.83 $124.32 388,258
2017-07-07 $134.13 $134.80 $134.06 $134.67 $124.17 416,521
2017-07-06 $134.58 $134.68 $133.70 $133.83 $123.40 716,265
2017-07-05 $135.76 $135.87 $135.19 $135.76 $124.59 377,081
2017-07-03 $135.77 $136.12 $135.54 $135.57 $124.42 276,167
2017-06-30 $135.55 $135.73 $135.09 $135.27 $124.14 674,521
2017-06-29 $136.21 $136.26 $134.19 $135.03 $123.92 525,767
2017-06-28 $135.54 $136.29 $135.46 $136.18 $124.98 573,020
2017-06-27 $135.91 $136.12 $134.95 $135.00 $123.90 701,746
2017-06-26 $136.35 $136.62 $135.87 $136.07 $124.88 390,399
2017-06-23 $135.75 $136.13 $135.55 $135.92 $124.74 964,598
2017-06-22 $135.80 $136.11 $135.60 $135.68 $124.52 949,587
2017-06-21 $136.02 $136.18 $135.47 $135.75 $124.58 953,143
2017-06-20 $136.58 $136.58 $135.81 $135.81 $124.64 407,590
2017-06-19 $136.18 $136.81 $136.15 $136.74 $125.49 588,437
2017-06-16 $135.69 $135.69 $135.10 $135.68 $124.52 794,709
2017-06-15 $135.05 $135.71 $134.91 $135.67 $124.51 1,623,550
2017-06-14 $136.30 $136.30 $135.42 $135.95 $124.77 2,338,206
2017-06-13 $135.78 $136.18 $135.61 $136.13 $124.93 2,133,142
2017-06-12 $135.36 $135.47 $134.87 $135.41 $124.27 998,215
2017-06-09 $135.82 $136.33 $134.65 $135.46 $124.32 1,388,164
2017-06-08 $135.58 $135.93 $135.27 $135.62 $124.46 708,724
2017-06-07 $135.56 $135.68 $135.10 $135.55 $124.40 1,251,948
2017-06-06 $135.38 $135.73 $135.24 $135.32 $124.19 486,161
2017-06-05 $135.80 $135.94 $135.65 $135.75 $124.58 824,754
2017-06-02 $135.58 $136.02 $135.31 $135.85 $124.68 807,613
2017-06-01 $134.61 $135.42 $134.44 $135.40 $124.26 877,524
2017-05-31 $134.48 $134.53 $133.77 $134.31 $123.26 927,743
2017-05-30 $134.27 $134.47 $134.14 $134.33 $123.28 650,954
2017-05-26 $134.39 $134.57 $134.33 $134.47 $123.41 437,533
2017-05-25 $134.23 $134.68 $134.12 $134.50 $123.44 498,193
2017-05-24 $133.76 $133.98 $133.53 $133.88 $122.87 1,159,874
2017-05-23 $133.57 $133.69 $133.27 $133.55 $122.56 659,371
2017-05-22 $132.96 $133.40 $132.90 $133.28 $122.32 696,416
2017-05-19 $132.06 $133.03 $131.96 $132.59 $121.68 954,319
2017-05-18 $131.03 $132.22 $130.93 $131.69 $120.86 984,752
2017-05-17 $132.51 $132.74 $131.16 $131.23 $120.44 993,892
2017-05-16 $133.99 $133.99 $133.33 $133.55 $122.56 691,517
2017-05-15 $133.19 $133.80 $133.10 $133.66 $122.67 840,555
2017-05-12 $133.10 $133.10 $132.80 $132.96 $122.02 364,733
2017-05-11 $133.20 $133.30 $132.49 $133.19 $122.23 642,186
2017-05-10 $133.22 $133.52 $133.11 $133.48 $122.50 576,965
2017-05-09 $133.58 $133.66 $133.07 $133.25 $122.29 2,029,137
2017-05-08 $133.47 $133.56 $133.09 $133.40 $122.43 295,863
2017-05-05 $133.03 $133.46 $132.86 $133.44 $122.46 383,604
2017-05-04 $132.99 $132.99 $132.29 $132.82 $121.89 634,250
2017-05-03 $132.82 $132.90 $132.36 $132.79 $121.87 711,939
2017-05-02 $133.10 $133.17 $132.75 $132.97 $122.03 493,346
2017-05-01 $132.90 $133.25 $132.66 $132.92 $121.99 714,535
2017-04-28 $133.19 $133.19 $132.54 $132.61 $121.70 720,698
2017-04-27 $132.99 $133.16 $132.62 $132.94 $122.00 417,030
2017-04-26 $132.96 $133.45 $132.82 $132.88 $121.95 671,656
2017-04-25 $132.53 $133.11 $132.48 $132.88 $121.95 854,380
2017-04-24 $132.09 $132.26 $131.82 $132.07 $121.21 1,065,037
2017-04-21 $131.11 $131.12 $130.47 $130.69 $119.94 781,450
2017-04-20 $130.42 $131.37 $130.25 $131.12 $120.33 1,201,824
2017-04-19 $130.67 $130.87 $129.93 $130.09 $119.39 650,514
2017-04-18 $130.29 $130.55 $129.80 $130.25 $119.54 844,536
2017-04-17 $129.67 $130.61 $129.66 $130.59 $119.85 1,047,474
2017-04-13 $130.14 $130.56 $129.47 $129.47 $118.82 2,100,095
2017-04-12 $130.81 $130.90 $130.19 $130.40 $119.67 1,283,938
2017-04-11 $130.83 $130.95 $129.97 $130.94 $120.17 1,523,343
2017-04-10 $131.04 $131.53 $130.71 $131.02 $120.24 653,689
2017-04-07 $130.92 $131.35 $130.64 $130.90 $120.13 703,536
2017-04-06 $130.77 $131.35 $130.46 $131.00 $120.22 3,019,698
2017-04-05 $131.55 $132.10 $130.51 $130.64 $119.89 1,716,944
2017-04-04 $130.75 $131.10 $130.60 $131.10 $120.32 402,850
2017-04-03 $131.33 $131.43 $130.25 $131.04 $120.26 1,142,670
2017-03-31 $131.36 $131.68 $131.24 $131.25 $120.45 1,092,664
2017-03-30 $131.15 $131.66 $131.00 $131.55 $120.73 707,155
2017-03-29 $130.81 $131.26 $130.64 $131.11 $120.33 417,367
2017-03-28 $129.86 $131.24 $129.78 $130.93 $120.16 1,090,300
2017-03-27 $128.98 $130.18 $128.86 $129.99 $119.30 1,121,336
2017-03-24 $130.45 $130.78 $129.66 $130.15 $119.44 1,432,348
2017-03-23 $130.65 $131.50 $130.54 $130.77 $119.50 2,090,161
2017-03-22 $130.65 $131.03 $130.16 $130.88 $119.60 787,722
2017-03-21 $132.75 $132.79 $130.50 $130.59 $119.33 956,775
2017-03-20 $132.56 $132.66 $132.12 $132.34 $120.94 893,804
2017-03-17 $133.00 $133.01 $132.57 $132.58 $121.15 592,076
2017-03-16 $133.16 $133.16 $132.54 $132.73 $121.29 643,277
2017-03-15 $132.10 $133.23 $132.03 $132.96 $121.50 916,625
2017-03-14 $131.95 $131.95 $131.39 $131.79 $120.43 395,586
2017-03-13 $132.16 $132.31 $131.98 $132.29 $120.89 1,143,782
2017-03-10 $132.36 $132.38 $131.62 $132.16 $120.77 495,772
2017-03-09 $131.71 $132.01 $131.12 $131.71 $120.36 627,807
2017-03-08 $132.02 $132.27 $131.55 $131.66 $120.31 472,380
2017-03-07 $132.13 $132.35 $131.80 $131.97 $120.59 637,601
2017-03-06 $132.19 $132.56 $131.96 $132.39 $120.98 451,032
2017-03-03 $132.58 $132.88 $132.36 $132.80 $121.35 634,058
2017-03-02 $133.47 $133.47 $132.64 $132.67 $121.23 718,847
2017-03-01 $132.66 $133.82 $132.66 $133.54 $122.03 1,037,596
2017-02-28 $131.87 $132.02 $131.50 $131.70 $120.35 1,069,376
2017-02-27 $131.85 $132.27 $131.68 $132.15 $120.76 506,547
2017-02-24 $131.28 $131.94 $131.14 $131.94 $120.57 2,304,886
2017-02-23 $132.05 $132.12 $131.26 $131.73 $120.38 801,710
2017-02-22 $131.57 $131.88 $131.51 $131.68 $120.33 385,883
2017-02-21 $131.23 $131.97 $131.23 $131.84 $120.48 518,883
2017-02-17 $130.55 $131.11 $130.45 $131.11 $119.81 561,196
2017-02-16 $130.99 $131.12 $130.42 $130.89 $119.61 531,654
2017-02-15 $130.23 $131.09 $130.20 $130.93 $119.64 461,547
2017-02-14 $129.63 $130.33 $129.51 $130.31 $119.08 452,840
2017-02-13 $129.42 $129.98 $129.42 $129.80 $118.61 406,659
2017-02-10 $128.88 $129.28 $128.79 $129.12 $117.99 318,021
2017-02-09 $128.00 $128.82 $128.00 $128.63 $117.54 405,352
2017-02-08 $127.55 $127.91 $127.33 $127.82 $116.80 518,651
2017-02-07 $127.93 $128.08 $127.55 $127.67 $116.67 776,355
2017-02-06 $127.72 $127.93 $127.48 $127.69 $116.68 616,108
2017-02-03 $127.58 $128.03 $127.44 $127.96 $116.93 362,140
2017-02-02 $126.72 $127.18 $126.43 $126.98 $116.03 379,835
2017-02-01 $127.30 $127.49 $126.51 $126.87 $115.93 604,309
2017-01-31 $126.58 $126.89 $126.19 $126.86 $115.92 578,678
2017-01-30 $127.12 $127.22 $126.15 $126.89 $115.95 755,835
2017-01-27 $127.95 $127.95 $127.54 $127.66 $116.66 565,388
2017-01-26 $128.02 $128.13 $127.72 $127.82 $116.80 707,902
2017-01-25 $127.47 $128.02 $127.47 $127.99 $116.96 623,618
2017-01-24 $126.20 $127.20 $126.19 $126.93 $115.99 1,074,011
2017-01-23 $126.12 $126.39 $125.58 $126.06 $115.19 682,467
2017-01-20 $126.34 $126.72 $126.04 $126.37 $115.48 519,862
2017-01-19 $126.40 $126.61 $125.66 $125.94 $115.08 2,023,889
2017-01-18 $126.29 $126.48 $125.91 $126.45 $115.55 1,268,119
2017-01-17 $126.30 $126.45 $125.87 $126.16 $115.29 666,855
2017-01-13 $126.43 $126.80 $126.37 $126.58 $115.67 1,741,390
2017-01-12 $126.19 $126.41 $125.37 $126.27 $115.39 833,871
2017-01-11 $126.33 $126.60 $125.80 $126.60 $115.69 884,269
2017-01-10 $126.18 $126.77 $125.98 $126.27 $115.39 669,471
2017-01-09 $126.51 $126.59 $126.16 $126.19 $115.31 697,157
2017-01-06 $126.25 $126.93 $125.92 $126.68 $115.76 1,105,749
2017-01-05 $126.17 $126.35 $125.68 $126.17 $115.29 906,120
2017-01-04 $125.70 $126.41 $125.70 $126.28 $115.39 1,799,387
2017-01-03 $125.19 $125.78 $124.68 $125.44 $114.63 867,867
2016-12-30 $125.24 $125.24 $124.11 $124.46 $113.73 2,208,128
2016-12-29 $125.06 $125.24 $124.68 $124.96 $114.19 995,090
2016-12-28 $126.12 $126.28 $124.88 $124.93 $114.16 1,103,843
2016-12-27 $125.82 $126.27 $125.82 $125.97 $115.11 509,528
2016-12-23 $125.52 $125.70 $125.44 $125.67 $114.84 648,894
2016-12-22 $125.74 $125.74 $125.28 $125.52 $114.70 1,032,286
2016-12-21 $126.80 $126.84 $126.46 $126.47 $114.95 601,777
2016-12-20 $126.73 $126.88 $126.54 $126.82 $115.27 993,693
2016-12-19 $126.18 $126.59 $126.06 $126.32 $114.81 616,474
2016-12-16 $126.54 $126.55 $125.83 $126.06 $114.57 971,413
2016-12-15 $125.80 $126.80 $125.78 $126.25 $114.75 2,124,265
2016-12-14 $126.72 $127.06 $125.49 $125.72 $114.27 1,450,866
2016-12-13 $126.47 $127.11 $126.40 $126.81 $115.26 1,324,994
2016-12-12 $126.13 $126.47 $125.77 $126.04 $114.56 1,165,310
2016-12-09 $125.72 $126.26 $125.72 $126.24 $114.74 1,177,535
2016-12-08 $125.30 $125.91 $125.08 $125.57 $114.13 1,203,034
2016-12-07 $123.64 $125.27 $123.47 $125.23 $113.82 2,171,247
2016-12-06 $123.33 $123.67 $123.01 $123.65 $112.38 1,431,608
2016-12-05 $122.92 $123.38 $122.84 $123.15 $111.93 627,929
2016-12-02 $122.34 $122.74 $122.19 $122.36 $111.21 2,615,937
2016-12-01 $123.08 $123.08 $122.11 $122.32 $111.18 1,321,276
2016-11-30 $123.57 $123.61 $122.81 $122.84 $111.65 1,564,548
2016-11-29 $122.89 $123.38 $122.69 $123.05 $111.84 618,871
2016-11-28 $123.31 $123.43 $122.80 $122.88 $111.68 543,363
2016-11-25 $123.33 $123.52 $123.19 $123.48 $112.23 918,782
2016-11-23 $122.61 $123.05 $122.43 $123.03 $111.82 424,027
2016-11-22 $122.90 $123.01 $122.43 $122.90 $111.70 1,078,950
2016-11-21 $122.14 $122.67 $122.03 $122.61 $111.44 851,355
2016-11-18 $122.08 $122.16 $121.63 $121.75 $110.66 493,011
2016-11-17 $121.52 $122.04 $121.38 $121.99 $110.88 995,916
2016-11-16 $121.23 $121.48 $121.09 $121.36 $110.30 514,102
2016-11-15 $120.81 $121.56 $120.72 $121.51 $110.44 1,005,664
2016-11-14 $120.75 $120.93 $120.10 $120.61 $109.62 869,717
2016-11-11 $120.14 $120.53 $119.71 $120.33 $109.37 1,420,897
2016-11-10 $120.99 $121.38 $119.67 $120.56 $109.58 1,832,426
2016-11-09 $118.05 $120.66 $118.01 $120.28 $109.32 1,830,875
2016-11-08 $118.19 $119.33 $117.99 $118.92 $108.08 629,044
2016-11-07 $117.48 $118.43 $117.43 $118.40 $107.61 1,689,265
2016-11-04 $115.97 $116.67 $115.81 $115.92 $105.36 1,578,599
2016-11-03 $116.65 $116.79 $115.83 $115.98 $105.41 2,490,874
2016-11-02 $117.06 $117.31 $116.24 $116.51 $105.89 1,916,771
2016-11-01 $118.27 $118.36 $116.54 $117.27 $106.59 1,202,347
2016-10-31 $118.26 $118.46 $118.05 $118.07 $107.31 867,101
2016-10-28 $118.48 $118.87 $117.67 $118.04 $107.29 1,495,294
2016-10-27 $119.30 $119.36 $118.35 $118.38 $107.59 796,973
2016-10-26 $118.59 $119.15 $118.38 $118.75 $107.93 496,618
2016-10-25 $119.36 $119.53 $118.97 $119.07 $108.22 540,196
2016-10-24 $119.50 $119.77 $119.31 $119.50 $108.61 760,665
2016-10-21 $118.55 $119.06 $118.36 $118.99 $108.15 533,411
2016-10-20 $119.04 $119.34 $118.54 $118.97 $108.13 518,022
2016-10-19 $119.06 $119.40 $118.80 $119.20 $108.34 490,069
2016-10-18 $119.03 $119.23 $118.63 $118.85 $108.02 828,221
2016-10-17 $118.50 $118.64 $117.99 $118.14 $107.38 1,103,097
2016-10-14 $119.01 $119.41 $118.47 $118.47 $107.68 667,503
2016-10-13 $118.13 $118.81 $117.47 $118.48 $107.69 1,345,208
2016-10-12 $118.84 $119.20 $118.49 $118.90 $108.07 1,002,752
2016-10-11 $120.08 $120.08 $118.25 $118.76 $107.94 1,543,540
2016-10-10 $120.17 $120.57 $120.17 $120.25 $109.29 482,786
2016-10-07 $120.27 $120.35 $119.15 $119.67 $108.77 5,362,988
2016-10-06 $119.87 $120.17 $119.48 $120.08 $109.14 385,659
2016-10-05 $119.91 $120.29 $119.91 $120.02 $109.08 398,738
2016-10-04 $120.27 $120.33 $119.13 $119.49 $108.60 1,569,499
2016-10-03 $120.25 $120.30 $119.73 $120.05 $109.11 1,900,057
2016-09-30 $120.14 $120.88 $119.89 $120.46 $109.48 935,456
2016-09-29 $120.58 $120.77 $119.22 $119.54 $108.65 1,390,034
2016-09-28 $120.18 $120.76 $119.54 $120.65 $109.66 1,853,417
2016-09-27 $119.25 $120.06 $119.01 $119.99 $109.06 784,488
2016-09-26 $119.79 $119.86 $119.21 $119.28 $108.41 508,649
2016-09-23 $121.07 $121.24 $120.69 $120.73 $109.31 1,137,885
2016-09-22 $121.17 $121.53 $121.12 $121.39 $109.90 704,317
2016-09-21 $119.64 $120.66 $119.22 $120.54 $109.13 652,803
2016-09-20 $119.79 $119.90 $119.21 $119.23 $107.95 533,693
2016-09-19 $119.59 $120.03 $119.01 $119.26 $107.98 498,714
2016-09-16 $119.29 $119.34 $118.72 $119.19 $107.91 1,280,897
2016-09-15 $118.35 $119.86 $118.22 $119.62 $108.30 1,464,110
2016-09-14 $118.57 $119.25 $118.11 $118.45 $107.24 782,228
2016-09-13 $119.47 $119.57 $118.07 $118.45 $107.24 1,295,281
2016-09-12 $118.01 $120.51 $117.99 $120.30 $108.92 3,425,453
2016-09-09 $120.71 $120.71 $118.60 $118.62 $107.40 1,595,572
2016-09-08 $121.68 $121.84 $121.42 $121.60 $110.09 1,083,631
2016-09-07 $121.75 $121.92 $121.45 $121.92 $110.38 734,389
2016-09-06 $121.64 $121.82 $121.17 $121.82 $110.29 1,604,445
2016-09-02 $121.38 $121.70 $121.09 $121.47 $109.98 311,045
2016-09-01 $120.86 $121.05 $120.10 $120.89 $109.45 3,070,142
2016-08-31 $121.04 $121.04 $120.29 $120.79 $109.36 881,054
2016-08-30 $121.26 $121.47 $120.79 $121.10 $109.64 1,285,031
2016-08-29 $120.75 $121.51 $120.75 $121.31 $109.83 381,437
2016-08-26 $121.04 $121.75 $120.18 $120.67 $109.25 1,553,606
2016-08-25 $120.81 $121.26 $120.74 $120.94 $109.50 730,862
2016-08-24 $121.58 $121.67 $120.77 $121.01 $109.56 597,166
2016-08-23 $121.80 $122.02 $121.66 $121.68 $110.17 472,195
2016-08-22 $121.30 $121.51 $121.01 $121.38 $109.89 339,551
2016-08-19 $121.26 $121.50 $120.97 $121.43 $109.94 319,357
2016-08-18 $121.25 $121.58 $121.18 $121.55 $110.05 412,986
2016-08-17 $121.05 $121.33 $120.51 $121.28 $109.80 399,899
2016-08-16 $121.45 $121.53 $121.08 $121.09 $109.63 424,042
2016-08-15 $121.64 $121.98 $121.60 $121.77 $110.25 683,247
2016-08-12 $121.32 $121.51 $121.11 $121.37 $109.89 528,184
2016-08-11 $121.20 $121.62 $121.06 $121.45 $109.96 1,086,144
2016-08-10 $121.24 $121.33 $120.70 $120.88 $109.44 1,136,702
2016-08-09 $121.21 $121.53 $121.03 $121.18 $109.71 901,854
2016-08-08 $121.26 $121.42 $120.99 $121.12 $109.66 383,098
2016-08-05 $120.56 $121.23 $120.56 $121.18 $109.71 1,620,473
2016-08-04 $120.19 $120.46 $119.94 $120.24 $108.86 621,105
2016-08-03 $119.65 $120.17 $119.47 $120.17 $108.80 532,937
2016-08-02 $120.39 $120.48 $119.19 $119.74 $108.41 1,120,962
2016-08-01 $120.78 $120.97 $120.28 $120.52 $109.12 840,874
2016-07-29 $120.38 $120.90 $120.09 $120.66 $109.24 1,739,249
2016-07-28 $120.19 $120.64 $119.90 $120.46 $109.06 444,414
2016-07-27 $120.62 $120.73 $119.79 $120.26 $108.88 1,221,616
2016-07-26 $120.34 $120.61 $119.88 $120.46 $109.06 729,919
2016-07-25 $120.35 $120.59 $119.97 $120.38 $108.99 335,803
2016-07-22 $120.14 $120.69 $120.01 $120.63 $109.22 695,864
2016-07-21 $120.51 $120.64 $119.81 $120.09 $108.73 781,007
2016-07-20 $120.29 $120.68 $120.04 $120.57 $109.16 1,633,183
2016-07-19 $119.82 $120.05 $119.72 $119.99 $108.64 725,408
2016-07-18 $119.94 $120.24 $119.75 $120.06 $108.70 604,265
2016-07-15 $120.45 $120.45 $119.56 $119.77 $108.44 475,630
2016-07-14 $120.09 $120.28 $119.74 $119.99 $108.64 835,229
2016-07-13 $119.60 $119.65 $119.04 $119.38 $108.08 1,321,082
2016-07-12 $119.21 $119.60 $119.02 $119.41 $108.11 1,358,650
2016-07-11 $118.45 $118.90 $118.30 $118.54 $107.32 854,884
2016-07-08 $117.07 $118.26 $117.05 $118.09 $106.92 1,204,322
2016-07-07 $116.53 $116.94 $115.85 $116.33 $105.32 507,041
2016-07-06 $115.31 $116.42 $114.96 $116.37 $105.36 683,020
2016-07-05 $116.62 $116.73 $115.91 $116.29 $104.71 718,452
2016-07-01 $116.88 $117.51 $116.88 $117.15 $105.48 1,300,775
2016-06-30 $115.59 $116.93 $115.27 $116.89 $105.25 1,184,664
2016-06-29 $114.30 $115.49 $114.27 $115.33 $103.84 831,175
2016-06-28 $112.50 $113.38 $112.23 $113.32 $102.03 2,141,095
2016-06-27 $112.48 $112.55 $110.84 $111.32 $100.23 1,822,077
2016-06-24 $113.68 $115.56 $113.26 $113.47 $102.17 3,468,094
2016-06-23 $117.26 $117.80 $116.93 $117.80 $106.07 1,226,304
2016-06-22 $116.49 $117.02 $116.15 $116.22 $104.65 2,682,610
2016-06-21 $116.36 $116.72 $116.07 $116.38 $104.79 2,113,683
2016-06-20 $116.63 $117.10 $116.07 $116.13 $104.56 661,850
2016-06-17 $115.75 $115.75 $114.96 $115.36 $103.87 1,450,065
2016-06-16 $114.93 $115.85 $114.19 $115.79 $104.26 3,513,131
2016-06-15 $115.73 $116.21 $115.31 $115.47 $103.97 1,281,474
2016-06-14 $115.50 $115.95 $114.93 $115.53 $104.02 1,413,198
2016-06-13 $116.25 $116.89 $115.73 $115.76 $104.23 1,512,040
2016-06-10 $116.94 $117.17 $116.36 $116.73 $105.10 804,502
2016-06-09 $117.57 $117.99 $117.45 $117.85 $106.11 494,800
2016-06-08 $117.72 $118.19 $117.72 $118.06 $106.30 482,153
2016-06-07 $117.65 $118.08 $117.62 $117.68 $105.96 1,074,656
2016-06-06 $117.11 $117.73 $117.05 $117.53 $105.83 863,459
2016-06-03 $116.94 $117.12 $116.13 $116.91 $105.27 1,452,883
2016-06-02 $116.63 $117.29 $116.30 $117.29 $105.61 1,023,961
2016-06-01 $116.22 $116.96 $116.03 $116.89 $105.25 1,135,131
2016-05-31 $116.92 $117.04 $116.23 $116.58 $104.97 1,851,521
2016-05-27 $116.28 $116.73 $116.28 $116.73 $105.10 380,921
2016-05-26 $116.31 $116.48 $116.07 $116.23 $104.65 1,249,346
2016-05-25 $115.89 $116.48 $115.87 $116.19 $104.62 1,084,314
2016-05-24 $114.45 $115.63 $114.45 $115.39 $103.90 862,538
2016-05-23 $114.02 $114.28 $113.81 $113.88 $102.54 497,575
2016-05-20 $113.76 $114.40 $113.70 $114.08 $102.72 1,022,870
2016-05-19 $113.17 $113.55 $112.50 $113.35 $102.06 1,940,680
2016-05-18 $113.49 $114.52 $113.01 $113.74 $102.41 1,864,269
2016-05-17 $114.59 $114.75 $113.39 $113.73 $102.40 2,189,098
2016-05-16 $113.72 $115.08 $113.72 $114.82 $103.39 1,138,783
2016-05-13 $114.37 $114.77 $113.42 $113.62 $102.30 1,295,760
2016-05-12 $115.10 $115.18 $113.97 $114.61 $103.20 1,073,279
2016-05-11 $115.47 $115.66 $114.61 $114.61 $103.20 827,452
2016-05-10 $114.64 $115.74 $114.64 $115.74 $104.21 1,376,407
2016-05-09 $114.13 $114.55 $113.98 $114.29 $102.91 710,985
2016-05-06 $113.53 $114.22 $113.19 $114.17 $102.80 1,834,495
2016-05-05 $114.13 $114.37 $113.52 $113.81 $102.48 1,426,246
2016-05-04 $113.90 $114.35 $113.51 $113.83 $102.49 1,291,678
2016-05-03 $114.81 $114.85 $114.00 $114.50 $103.10 1,154,327
2016-05-02 $114.96 $115.68 $114.68 $115.56 $104.05 1,378,616
2016-04-29 $114.97 $115.13 $113.94 $114.67 $103.25 2,387,472
2016-04-28 $115.77 $116.58 $115.06 $115.32 $103.84 1,466,247
2016-04-27 $115.88 $116.62 $115.65 $116.42 $104.83 834,478
2016-04-26 $116.10 $116.40 $115.76 $116.14 $104.57 540,076
2016-04-25 $115.71 $115.89 $115.32 $115.85 $104.31 1,738,022
2016-04-22 $115.84 $116.27 $115.54 $116.12 $104.56 1,358,883
2016-04-21 $116.69 $116.75 $115.87 $116.06 $104.50 775,984
2016-04-20 $116.62 $117.12 $116.26 $116.66 $105.04 915,590
2016-04-19 $116.40 $116.74 $116.00 $116.49 $104.89 862,975
2016-04-18 $114.94 $116.18 $114.91 $116.18 $104.61 1,771,481
2016-04-15 $115.48 $115.53 $115.18 $115.37 $103.88 859,950
2016-04-14 $115.44 $115.79 $115.25 $115.46 $103.96 1,160,929
2016-04-13 $114.89 $115.53 $114.78 $115.47 $103.97 1,221,055
2016-04-12 $113.28 $114.42 $112.99 $114.25 $102.87 892,223
2016-04-11 $113.81 $114.35 $113.14 $113.20 $101.93 818,921
2016-04-08 $113.83 $114.20 $113.12 $113.43 $102.13 956,964
2016-04-07 $113.88 $114.04 $112.64 $113.13 $101.86 1,804,569
2016-04-06 $113.26 $114.54 $113.15 $114.47 $103.07 1,142,243
2016-04-05 $113.48 $113.81 $113.09 $113.22 $101.94 857,689
2016-04-04 $114.75 $114.87 $114.20 $114.35 $102.96 711,497
2016-04-01 $113.31 $114.89 $113.18 $114.74 $103.31 1,000,827
2016-03-31 $114.24 $114.51 $113.94 $114.07 $102.71 2,038,559
2016-03-30 $114.40 $114.72 $114.01 $114.22 $102.84 1,259,660
2016-03-29 $112.37 $113.81 $112.21 $113.80 $102.47 1,015,165
2016-03-28 $112.78 $112.99 $112.36 $112.65 $101.43 1,167,889
2016-03-24 $111.90 $112.63 $111.81 $112.62 $101.40 1,778,490
2016-03-23 $113.20 $113.31 $112.56 $112.62 $101.40 1,522,855
2016-03-22 $113.51 $114.41 $113.46 $114.03 $102.16 928,899
2016-03-21 $113.79 $114.24 $113.59 $114.04 $102.17 1,257,909
2016-03-18 $113.69 $114.11 $113.60 $113.96 $102.10 993,218
2016-03-17 $112.64 $113.77 $112.38 $113.43 $101.62 1,631,971
2016-03-16 $111.70 $112.93 $111.67 $112.67 $100.94 793,201
2016-03-15 $111.47 $111.97 $111.40 $111.94 $100.29 889,221
2016-03-14 $112.01 $112.53 $111.84 $112.26 $100.57 892,790
2016-03-11 $111.52 $112.44 $111.48 $112.38 $100.68 1,231,877
2016-03-10 $110.87 $111.41 $109.39 $110.49 $98.99 1,542,046
2016-03-09 $110.52 $110.73 $109.99 $110.54 $99.03 1,091,686
2016-03-08 $110.56 $110.81 $109.87 $109.95 $98.50 1,018,086
2016-03-07 $110.58 $111.55 $110.57 $111.30 $99.71 1,087,801
2016-03-04 $110.89 $111.69 $110.38 $111.17 $99.60 1,177,233
2016-03-03 $110.18 $110.80 $109.82 $110.80 $99.27 1,419,980
2016-03-02 $109.50 $110.26 $109.24 $110.25 $98.77 906,524
2016-03-01 $107.94 $109.72 $107.67 $109.70 $98.28 1,159,229
2016-02-29 $107.98 $108.63 $107.15 $107.15 $96.00 1,198,277
2016-02-26 $108.73 $108.77 $107.85 $108.02 $96.78 1,044,993
2016-02-25 $107.13 $108.10 $106.65 $108.06 $96.81 819,270
2016-02-24 $105.32 $106.99 $104.65 $106.80 $95.68 1,221,472
2016-02-23 $107.26 $107.40 $106.25 $106.37 $95.30 820,814
2016-02-22 $107.11 $107.72 $107.11 $107.62 $96.42 1,797,686
2016-02-19 $105.56 $106.17 $105.19 $106.11 $95.06 1,576,009
2016-02-18 $106.67 $106.74 $105.91 $106.09 $95.05 1,192,844
2016-02-17 $105.53 $106.77 $105.50 $106.53 $95.44 1,536,418
2016-02-16 $104.17 $104.77 $103.57 $104.73 $93.83 1,342,229
2016-02-12 $102.03 $102.97 $101.50 $102.94 $92.22 1,543,554
2016-02-11 $100.58 $101.51 $99.92 $100.93 $90.42 2,650,821
2016-02-10 $102.73 $103.93 $102.17 $102.28 $91.63 2,956,632
2016-02-09 $101.08 $103.10 $101.08 $102.16 $91.53 2,359,626
2016-02-08 $102.68 $102.73 $100.91 $102.34 $91.69 4,742,063
2016-02-05 $105.60 $105.73 $103.52 $103.90 $93.08 2,292,955
2016-02-04 $105.45 $106.69 $105.16 $106.00 $94.97 1,642,468
2016-02-03 $105.73 $106.04 $103.50 $105.76 $94.75 2,037,930
2016-02-02 $106.10 $106.28 $104.83 $105.18 $94.23 1,293,899
2016-02-01 $106.57 $107.67 $106.13 $107.18 $96.02 1,551,687
2016-01-29 $105.00 $107.18 $105.00 $107.15 $96.00 4,086,992
2016-01-28 $105.11 $105.27 $103.55 $104.53 $93.65 2,622,522
2016-01-27 $104.91 $106.03 $103.56 $104.12 $93.28 2,329,188
2016-01-26 $104.15 $105.43 $104.00 $105.31 $94.35 1,728,306
2016-01-25 $104.96 $105.22 $103.68 $103.80 $92.99 3,745,689
2016-01-22 $104.90 $105.55 $104.53 $105.44 $94.46 1,846,557
2016-01-21 $103.09 $104.50 $102.20 $103.29 $92.54 3,317,564
2016-01-20 $102.49 $103.75 $100.07 $102.83 $92.13 3,299,082
2016-01-19 $105.29 $105.29 $103.02 $104.00 $93.17 2,465,117
2016-01-15 $103.39 $104.47 $102.71 $103.98 $93.16 2,314,062
2016-01-14 $105.00 $106.98 $103.89 $106.24 $95.18 2,489,389
2016-01-13 $107.77 $108.03 $104.35 $104.60 $93.71 3,580,279
2016-01-12 $107.51 $107.90 $105.95 $107.35 $96.18 1,924,018
2016-01-11 $107.15 $107.33 $105.33 $106.52 $95.43 2,455,595
2016-01-08 $108.44 $108.69 $106.36 $106.59 $95.49 2,168,597
2016-01-07 $108.62 $109.60 $107.48 $107.71 $96.50 2,473,322
2016-01-06 $110.21 $111.11 $109.76 $110.40 $98.91 1,814,094
2016-01-05 $111.91 $112.16 $111.18 $111.88 $100.23 2,095,145
2016-01-04 $111.22 $111.68 $110.40 $111.66 $100.04 2,857,894
2015-12-31 $114.03 $114.38 $113.30 $113.31 $101.51 1,537,524
2015-12-30 $114.99 $115.02 $114.30 $114.35 $102.45 991,071
2015-12-29 $114.55 $115.37 $114.55 $115.22 $103.23 1,597,642
2015-12-28 $113.97 $114.10 $113.38 $114.07 $102.12 1,144,641
2015-12-24 $114.35 $114.74 $114.22 $114.32 $102.35 664,638
2015-12-23 $114.31 $115.15 $114.25 $115.09 $102.51 1,826,620
2015-12-22 $113.21 $113.89 $112.60 $113.65 $101.23 1,408,545
2015-12-21 $112.55 $112.79 $111.82 $112.64 $100.33 1,201,991
2015-12-18 $113.18 $113.29 $111.79 $111.81 $99.59 2,475,081
2015-12-17 $115.64 $115.69 $113.73 $113.73 $101.30 2,922,951
2015-12-16 $114.52 $115.67 $113.63 $115.48 $102.86 1,571,231
2015-12-15 $113.51 $114.37 $113.51 $113.84 $101.40 1,547,568
2015-12-14 $112.15 $112.73 $111.04 $112.60 $100.29 2,475,795
2015-12-11 $113.05 $113.40 $111.95 $112.17 $99.91 2,463,568
2015-12-10 $114.26 $115.22 $114.00 $114.39 $101.89 1,075,876
2015-12-09 $114.63 $115.93 $113.48 $114.11 $101.64 2,774,761
2015-12-08 $114.74 $115.57 $114.35 $115.02 $102.45 1,230,747
2015-12-07 $116.34 $116.34 $115.17 $115.72 $103.07 1,118,989
2015-12-04 $114.57 $116.76 $114.57 $116.56 $103.82 1,265,580
2015-12-03 $116.39 $116.39 $113.95 $114.39 $101.89 1,183,230
2015-12-02 $117.28 $117.45 $115.92 $116.10 $103.41 953,451
2015-12-01 $116.67 $117.35 $116.43 $117.26 $104.44 978,425
2015-11-30 $116.77 $116.91 $116.13 $116.20 $103.50 1,918,890
2015-11-27 $116.62 $116.83 $116.30 $116.69 $103.94 546,395
2015-11-25 $116.66 $116.78 $116.36 $116.55 $103.81 587,962
2015-11-24 $115.78 $116.80 $115.42 $116.59 $103.85 1,459,116
2015-11-23 $116.31 $116.83 $116.03 $116.32 $103.61 597,565
2015-11-20 $116.44 $116.88 $116.21 $116.38 $103.66 1,132,401
2015-11-19 $116.04 $116.31 $115.83 $116.03 $103.35 637,159
2015-11-18 $114.59 $116.22 $114.59 $116.10 $103.41 1,407,006
2015-11-17 $114.64 $115.20 $114.00 $114.21 $101.73 1,751,761
2015-11-16 $112.52 $114.41 $112.52 $114.41 $101.91 2,981,194
2015-11-13 $113.68 $113.84 $112.69 $112.72 $100.40 1,937,899
2015-11-12 $114.98 $115.23 $113.95 $114.00 $101.54 1,565,686
2015-11-11 $116.31 $116.31 $115.58 $115.58 $102.95 717,466
2015-11-10 $115.44 $116.12 $115.35 $116.04 $103.36 2,534,162
2015-11-09 $116.61 $116.61 $115.19 $115.84 $103.18 18,868,381
2015-11-06 $116.59 $117.09 $116.09 $116.89 $104.12 969,264
2015-11-05 $117.10 $117.45 $116.37 $117.01 $104.22 605,567
2015-11-04 $117.59 $117.75 $116.79 $117.16 $104.36 1,236,832
2015-11-03 $116.90 $117.85 $116.78 $117.42 $104.59 1,467,729
2015-11-02 $115.99 $117.31 $115.83 $117.12 $104.32 920,727
2015-10-30 $116.36 $116.57 $115.73 $115.73 $103.08 2,150,163
2015-10-29 $116.05 $116.43 $115.88 $116.23 $103.53 863,128
2015-10-28 $115.17 $116.33 $114.82 $116.30 $103.59 1,159,678
2015-10-27 $114.82 $115.15 $114.46 $114.89 $102.33 696,699
2015-10-26 $115.26 $115.40 $114.97 $115.23 $102.64 1,325,197
2015-10-23 $115.51 $115.69 $114.80 $115.47 $102.85 1,293,710
2015-10-22 $113.14 $114.45 $113.03 $114.25 $101.76 1,272,889
2015-10-21 $113.55 $113.68 $112.42 $112.51 $100.21 829,724
2015-10-20 $113.23 $113.73 $112.99 $113.29 $100.91 888,987
2015-10-19 $112.94 $113.47 $112.76 $113.43 $101.03 495,494
2015-10-16 $113.14 $113.40 $112.66 $113.31 $100.93 1,470,506
2015-10-15 $111.53 $112.93 $111.39 $112.85 $100.52 1,490,516
2015-10-14 $111.76 $112.13 $111.04 $111.23 $99.07 769,894
2015-10-13 $112.04 $112.89 $111.67 $111.78 $99.56 575,589
2015-10-12 $112.43 $112.66 $112.20 $112.50 $100.20 1,412,145
2015-10-09 $112.57 $112.77 $112.06 $112.50 $100.20 1,174,148
2015-10-08 $111.12 $112.57 $110.96 $112.39 $100.11 1,412,854
2015-10-07 $111.01 $111.56 $110.27 $111.38 $99.21 1,183,448
2015-10-06 $110.67 $111.09 $109.96 $110.44 $98.37 1,063,259
2015-10-05 $109.73 $110.98 $109.69 $110.83 $98.72 944,343
2015-10-02 $106.14 $108.86 $105.64 $108.86 $96.96 1,128,190
2015-10-01 $107.30 $107.51 $106.00 $107.23 $95.51 1,017,337
2015-09-30 $106.31 $107.11 $105.77 $107.05 $95.35 2,531,667
2015-09-29 $105.30 $106.04 $104.44 $105.08 $93.60 1,998,208
2015-09-28 $107.32 $107.32 $104.88 $105.05 $93.57 1,764,483
2015-09-25 $109.06 $109.06 $107.31 $107.88 $96.09 1,173,335
2015-09-24 $107.98 $108.74 $107.17 $108.49 $96.20 1,467,428
2015-09-23 $109.37 $109.52 $108.53 $108.89 $96.55 879,108
2015-09-22 $109.20 $109.45 $108.37 $109.11 $96.75 1,399,630
2015-09-21 $110.69 $111.32 $109.92 $110.53 $98.01 1,045,844
2015-09-18 $110.34 $111.21 $109.81 $110.06 $97.59 988,122
2015-09-17 $111.98 $113.55 $111.59 $111.83 $99.16 1,664,685
2015-09-16 $111.16 $112.17 $111.08 $112.04 $99.34 959,048
2015-09-15 $109.91 $111.36 $109.76 $111.09 $98.50 913,493
2015-09-14 $110.19 $110.29 $109.43 $109.73 $97.30 1,966,763
2015-09-11 $109.23 $110.15 $108.89 $110.15 $97.67 1,862,972
2015-09-10 $108.95 $110.37 $108.80 $109.59 $97.17 1,891,282
2015-09-09 $111.59 $111.66 $108.84 $109.08 $96.72 1,933,524
2015-09-08 $109.73 $110.63 $109.27 $110.59 $98.06 1,560,076

iShares Russell 1000 ETF (IWB) News Headlines

Recent iShares Russell 1000 ETF (IWB) News
Similar Companies to iShares Russell 1000 ETF (IWB) 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.