iShares Russell 1000 Value ETF (IWD) Exchange: NYSE ARCA

Data as of Aug. 19, 2025

$198.29 ($-0.37) -0.19%

iShares Russell 1000 Value ETF - Daily Information
Click for more stock information on iShares Russell 1000 Value ETF.
Daily Information Data
Date Aug. 19, 2025
Open $199.16
Previous Close $198.29
High $199.25
Low $198.21
Adjusted Open $199.16
Previous Adjusted Close $198.29
Adjusted High $199.25
Adjusted Low $198.21

About iShares Russell 1000 Value ETF (IWD)

The Fund seeks to track the investment results of the Russell 1000® Value Index (the “Underlying Index”), which measures the performance of large- and mid-capitalization value 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 1000® Index, which measures the performance of the large- and mid-capitalization sector of the U.S. equity market, as defined by Russell. As of March 31, 2020, the Underlying Index represented approximately 49% of the total market value of the Russell 1000 Index. The Underlying Index measures the performance of equity securities of Russell 1000 Index issuers with lower price-to-book ratios and lower forecasted growth relative to all issuers whose securities are included in the Russell 1000 Index. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the financials and healthcare industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is 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 Value ETF (IWD)

Date Open High Low Close Adj.Close Volume
2025-08-15 $199.16 $199.25 $198.21 $198.29 $198.29 1,596,752
2025-08-14 $198.21 $198.82 $197.65 $198.66 $198.66 1,968,418
2025-08-13 $197.81 $199.31 $197.69 $199.24 $199.24 1,924,824
2025-08-12 $195.76 $197.38 $195.67 $197.29 $197.29 1,342,620
2025-08-11 $196.06 $196.45 $194.80 $195.15 $195.15 1,122,653
2025-08-08 $195.23 $196.09 $195.02 $195.66 $195.66 853,911
2025-08-07 $195.68 $196.14 $194.02 $194.67 $194.67 1,662,329
2025-08-06 $194.87 $195.15 $194.07 $194.65 $194.65 1,332,683
2025-08-05 $194.90 $195.30 $193.80 $194.60 $194.60 1,312,886
2025-08-04 $193.57 $194.87 $193.41 $194.81 $194.81 1,909,444
2025-08-01 $193.76 $193.82 $191.64 $192.76 $192.76 3,356,839
2025-07-31 $196.44 $197.49 $194.98 $195.42 $195.42 3,601,275
2025-07-30 $198.30 $198.56 $196.19 $197.07 $197.07 2,657,428
2025-07-29 $198.51 $198.62 $197.70 $198.05 $198.05 2,117,566
2025-07-28 $199.21 $199.21 $197.92 $198.20 $198.20 2,342,758
2025-07-25 $198.54 $199.22 $197.85 $199.08 $199.08 2,739,988
2025-07-24 $198.72 $199.29 $198.30 $198.32 $198.32 2,992,349
2025-07-23 $198.21 $199.03 $197.93 $199.03 $199.03 3,042,375
2025-07-22 $195.89 $197.68 $195.89 $197.50 $197.50 1,699,454
2025-07-21 $196.49 $197.10 $195.74 $195.83 $195.83 1,844,791
2025-07-18 $196.67 $196.73 $195.46 $195.88 $195.88 1,282,438
2025-07-17 $194.66 $196.20 $194.61 $196.01 $196.01 4,140,156
2025-07-16 $194.65 $195.06 $192.87 $194.82 $194.82 3,168,739
2025-07-15 $196.70 $196.88 $194.08 $194.13 $194.13 2,119,665
2025-07-14 $196.13 $196.71 $195.69 $196.63 $196.63 1,453,966
2025-07-11 $196.31 $196.69 $195.68 $196.30 $196.30 1,233,138
2025-07-10 $196.28 $197.78 $195.90 $197.34 $197.34 1,184,519
2025-07-09 $196.49 $196.52 $195.26 $196.26 $196.26 1,334,300
2025-07-08 $195.82 $196.37 $195.51 $195.72 $195.72 1,655,945
2025-07-07 $196.93 $197.26 $194.90 $195.88 $195.88 2,110,867
2025-07-03 $196.81 $197.71 $196.46 $197.41 $197.41 1,112,228
2025-07-02 $195.96 $196.44 $195.33 $196.39 $196.39 2,172,012
2025-07-01 $194.02 $196.54 $194.00 $196.03 $196.03 3,812,694
2025-06-30 $194.03 $194.50 $193.35 $194.23 $194.23 3,622,195
2025-06-27 $193.11 $194.43 $192.63 $193.37 $193.37 5,873,118
2025-06-26 $191.92 $193.01 $191.92 $192.84 $192.84 1,255,772
2025-06-25 $192.44 $192.54 $191.25 $191.48 $191.48 1,972,582
2025-06-24 $191.64 $192.99 $191.46 $192.57 $192.57 1,554,203
2025-06-23 $189.75 $191.13 $188.55 $190.99 $190.99 2,061,750
2025-06-20 $189.93 $190.33 $189.07 $189.42 $189.42 1,514,554
2025-06-18 $189.15 $190.32 $188.68 $189.13 $189.13 1,900,346
2025-06-17 $189.71 $190.09 $188.60 $188.77 $188.77 1,849,963
2025-06-16 $190.15 $191.24 $189.84 $190.34 $190.34 5,833,590
2025-06-13 $190.54 $191.41 $189.38 $189.83 $189.00 2,226,104
2025-06-12 $190.70 $191.75 $190.23 $191.74 $190.90 2,029,117
2025-06-11 $191.80 $192.01 $190.68 $191.30 $190.46 1,648,144
2025-06-10 $191.08 $191.86 $190.94 $191.55 $190.71 2,102,761
2025-06-09 $191.12 $191.62 $190.20 $190.83 $189.99 2,505,055
2025-06-06 $190.33 $191.14 $190.07 $190.76 $190.76 1,447,409
2025-06-05 $189.63 $189.81 $188.39 $188.91 $188.91 1,876,977
2025-06-04 $190.31 $190.44 $189.26 $189.27 $189.27 1,348,112
2025-06-03 $188.75 $190.20 $188.19 $190.01 $190.01 1,737,105
2025-06-02 $188.29 $188.96 $186.64 $188.91 $188.91 3,702,238
2025-05-30 $187.93 $189.17 $187.11 $188.62 $188.62 3,602,069
2025-05-29 $188.51 $188.63 $186.94 $188.50 $188.50 3,227,971
2025-05-28 $189.22 $189.43 $187.54 $187.80 $187.80 2,495,672
2025-05-27 $188.03 $189.32 $187.26 $189.32 $189.32 3,682,621
2025-05-23 $184.91 $186.73 $184.69 $186.27 $186.27 2,223,382
2025-05-22 $186.82 $187.57 $185.67 $186.66 $186.66 2,925,536
2025-05-21 $189.66 $189.95 $187.12 $187.19 $187.19 2,162,708
2025-05-20 $190.96 $191.48 $190.25 $190.98 $190.98 1,552,121
2025-05-19 $189.73 $191.47 $189.53 $191.30 $191.30 2,570,579
2025-05-16 $189.16 $191.09 $188.82 $191.09 $191.09 1,908,300
2025-05-15 $187.17 $189.36 $187.00 $189.26 $189.26 3,638,201
2025-05-14 $188.57 $188.74 $187.07 $187.36 $187.36 1,740,351
2025-05-13 $188.95 $189.49 $188.49 $188.62 $188.62 2,227,504
2025-05-12 $189.07 $189.23 $187.89 $188.95 $188.95 3,788,718
2025-05-09 $185.51 $185.76 $184.61 $185.05 $185.05 2,030,089
2025-05-08 $185.00 $186.88 $184.47 $185.09 $185.09 3,225,680
2025-05-07 $183.62 $184.76 $183.02 $183.89 $183.89 1,436,165
2025-05-06 $182.86 $184.20 $182.36 $182.92 $182.92 1,211,735
2025-05-05 $183.76 $185.06 $183.25 $184.12 $184.12 2,321,085
2025-05-02 $184.11 $185.40 $183.65 $184.90 $184.90 1,707,199
2025-05-01 $182.14 $183.50 $181.29 $182.11 $182.11 1,482,962
2025-04-30 $180.89 $182.75 $178.62 $182.27 $182.27 1,663,970
2025-04-29 $180.54 $182.50 $180.31 $182.07 $182.07 1,741,773
2025-04-28 $180.83 $181.89 $179.51 $181.05 $181.05 1,509,912
2025-04-25 $180.23 $180.57 $179.03 $180.43 $180.43 1,235,534
2025-04-24 $178.53 $181.14 $177.87 $180.81 $180.81 1,558,228
2025-04-23 $180.00 $182.00 $177.96 $178.49 $178.49 2,559,358
2025-04-22 $174.75 $177.35 $174.55 $177.02 $177.02 1,835,219
2025-04-21 $175.36 $175.55 $171.13 $172.90 $172.90 7,574,446
2025-04-17 $175.44 $177.83 $175.44 $176.32 $176.32 2,043,434
2025-04-16 $177.52 $178.52 $174.61 $175.80 $175.80 4,595,126
2025-04-15 $178.72 $179.76 $177.70 $177.77 $177.77 1,500,357
2025-04-14 $178.29 $179.24 $176.67 $178.27 $178.27 3,151,604
2025-04-11 $173.00 $177.00 $171.71 $176.12 $176.12 3,723,979
2025-04-10 $176.03 $176.20 $169.03 $173.45 $173.45 4,498,745
2025-04-09 $165.05 $179.67 $164.20 $178.73 $178.73 4,955,966
2025-04-08 $174.22 $174.73 $164.55 $166.82 $166.82 4,758,590
2025-04-07 $166.05 $174.89 $163.19 $169.17 $169.17 6,236,544
2025-04-04 $177.04 $177.49 $170.17 $170.39 $170.39 5,665,044
2025-04-03 $184.48 $185.33 $181.16 $181.40 $181.40 3,659,210
2025-04-02 $186.57 $189.52 $186.51 $189.13 $189.13 2,102,162
2025-04-01 $187.71 $188.65 $186.04 $187.90 $187.90 1,564,022
2025-03-31 $185.23 $188.91 $185.00 $188.16 $188.16 3,059,184
2025-03-28 $188.60 $188.92 $185.97 $186.27 $186.27 2,699,500
2025-03-27 $188.91 $189.87 $188.16 $188.83 $188.83 1,783,273
2025-03-26 $189.81 $190.69 $188.80 $189.29 $189.29 1,566,696
2025-03-25 $190.10 $190.22 $188.64 $189.34 $189.34 958,597
2025-03-24 $188.61 $190.04 $188.41 $189.75 $189.75 1,625,154
2025-03-21 $186.82 $187.46 $185.59 $187.15 $187.15 3,990,839
2025-03-20 $187.44 $188.91 $187.13 $187.99 $187.99 1,508,440
2025-03-19 $187.35 $189.32 $186.91 $188.47 $188.47 9,120,684
2025-03-18 $187.48 $187.72 $186.33 $187.13 $187.13 2,280,423
2025-03-17 $185.89 $189.15 $185.89 $188.60 $187.80 1,856,732
2025-03-14 $184.04 $186.33 $183.41 $186.13 $185.34 2,103,276
2025-03-13 $184.09 $184.88 $182.20 $182.82 $182.04 2,099,743
2025-03-12 $185.63 $185.84 $182.84 $183.97 $183.19 2,148,959
2025-03-11 $186.68 $186.79 $183.68 $184.67 $183.88 3,050,578
2025-03-10 $187.84 $189.40 $185.46 $186.89 $186.09 2,210,770
2025-03-07 $187.92 $190.19 $187.13 $189.67 $188.86 1,686,405
2025-03-06 $188.45 $189.75 $187.48 $188.45 $187.65 2,055,030
2025-03-05 $188.50 $190.80 $187.76 $190.33 $189.52 1,723,789
2025-03-04 $191.10 $191.28 $188.23 $188.71 $187.90 2,539,254
2025-03-03 $195.03 $195.68 $191.28 $192.46 $191.64 1,960,468
2025-02-28 $192.08 $194.50 $191.35 $194.37 $193.54 2,487,701
2025-02-27 $192.46 $193.97 $191.70 $191.79 $190.97 1,017,886
2025-02-26 $193.34 $193.93 $191.96 $192.41 $191.59 1,371,648
2025-02-25 $193.12 $193.87 $191.89 $193.11 $192.29 1,114,030
2025-02-24 $193.21 $193.76 $192.39 $192.87 $192.05 1,154,633
2025-02-21 $194.95 $195.05 $192.35 $192.64 $192.64 1,458,053
2025-02-20 $195.63 $195.73 $194.23 $195.30 $195.30 924,550
2025-02-19 $195.21 $196.44 $195.04 $196.21 $196.21 1,332,319
2025-02-18 $194.49 $195.68 $194.22 $195.62 $195.62 1,738,298
2025-02-14 $194.99 $195.62 $194.37 $194.48 $194.48 1,205,124
2025-02-13 $193.75 $194.86 $193.22 $194.66 $194.66 1,563,427
2025-02-12 $192.51 $193.56 $192.13 $193.15 $193.15 1,156,892
2025-02-11 $193.25 $194.18 $192.92 $194.11 $194.11 736,380
2025-02-10 $194.07 $194.08 $192.90 $193.69 $193.69 1,317,126
2025-02-07 $194.77 $195.00 $193.14 $193.25 $193.25 1,373,738
2025-02-06 $195.21 $195.34 $193.39 $194.41 $194.41 1,155,768
2025-02-05 $193.64 $194.51 $192.69 $194.42 $194.42 1,530,403
2025-02-04 $192.31 $193.44 $192.21 $193.12 $193.12 1,904,702
2025-02-03 $191.02 $193.45 $190.20 $192.81 $192.81 2,072,950
2025-01-31 $194.84 $195.31 $193.27 $193.54 $193.54 2,419,387
2025-01-30 $194.01 $195.41 $193.72 $194.87 $194.87 2,312,220
2025-01-29 $193.32 $194.40 $192.59 $192.93 $192.93 1,487,787
2025-01-28 $194.43 $194.43 $192.92 $193.24 $193.24 1,461,281
2025-01-27 $192.76 $194.50 $192.76 $194.45 $194.45 4,961,496
2025-01-24 $193.61 $194.41 $193.41 $193.79 $193.79 2,096,593
2025-01-23 $192.90 $193.97 $192.50 $193.95 $193.95 2,372,082
2025-01-22 $193.74 $193.76 $192.59 $192.65 $192.65 1,866,010
2025-01-21 $192.31 $193.82 $192.31 $193.78 $193.78 5,115,268
2025-01-17 $191.00 $191.95 $190.61 $191.48 $191.48 2,497,443
2025-01-16 $188.84 $190.35 $188.43 $190.13 $190.13 6,845,415
2025-01-15 $189.51 $189.63 $188.36 $188.96 $188.96 1,751,328
2025-01-14 $185.81 $186.91 $185.26 $186.82 $186.82 1,613,935
2025-01-13 $183.05 $185.27 $182.97 $185.22 $185.22 4,167,854
2025-01-10 $185.27 $185.60 $183.35 $183.57 $183.57 4,502,399
2025-01-08 $185.76 $186.33 $184.57 $186.23 $186.23 2,235,032
2025-01-07 $187.15 $187.50 $185.42 $186.02 $186.02 1,730,785
2025-01-06 $187.23 $188.13 $186.01 $186.30 $186.30 3,521,379
2025-01-03 $185.58 $186.73 $184.75 $186.51 $186.51 2,526,490
2025-01-02 $186.14 $186.63 $183.96 $184.76 $184.76 3,043,067
2024-12-31 $185.41 $185.88 $184.36 $185.13 $185.13 4,513,725
2024-12-30 $185.09 $185.42 $183.41 $184.65 $184.65 3,012,313
2024-12-27 $186.77 $187.90 $185.65 $186.51 $186.51 5,183,305
2024-12-26 $186.70 $187.83 $186.48 $187.68 $187.68 2,308,045
2024-12-24 $185.95 $187.41 $185.62 $187.36 $187.36 1,821,963
2024-12-23 $185.00 $186.00 $184.08 $185.83 $185.83 3,389,557
2024-12-20 $182.99 $186.67 $182.71 $185.54 $185.54 5,795,294
2024-12-19 $184.75 $185.70 $183.20 $183.23 $183.23 5,316,963
2024-12-18 $188.90 $189.28 $183.64 $183.78 $183.78 4,519,028
2024-12-17 $189.28 $189.61 $188.40 $188.77 $188.77 3,756,296
2024-12-16 $192.07 $192.52 $190.88 $191.08 $190.09 8,236,359
2024-12-13 $192.68 $192.68 $191.65 $192.03 $192.03 2,258,711
2024-12-12 $193.47 $193.65 $192.53 $192.57 $192.57 1,924,396
2024-12-11 $194.40 $194.40 $193.37 $193.40 $193.40 2,738,885
2024-12-10 $194.70 $194.78 $193.26 $193.80 $193.80 2,287,087
2024-12-09 $196.20 $196.44 $194.62 $194.70 $194.70 2,101,693
2024-12-06 $196.96 $197.18 $195.73 $195.92 $195.92 2,104,947
2024-12-05 $197.33 $197.67 $196.50 $196.59 $196.59 1,737,551
2024-12-04 $197.72 $197.77 $196.61 $197.37 $197.37 2,111,961
2024-12-03 $199.00 $199.18 $197.55 $197.60 $197.60 1,808,922
2024-12-02 $199.77 $199.97 $198.18 $198.61 $198.61 3,281,573
2024-11-29 $199.63 $200.42 $199.56 $199.79 $199.79 1,001,258
2024-11-27 $199.69 $200.40 $199.23 $199.32 $199.32 1,672,036
2024-11-26 $199.15 $199.37 $198.16 $199.12 $199.12 1,935,825
2024-11-25 $198.84 $199.98 $198.73 $199.17 $199.17 2,168,063
2024-11-22 $196.37 $197.87 $196.37 $197.71 $197.71 1,773,370
2024-11-21 $194.56 $196.62 $194.06 $196.11 $196.11 1,873,663
2024-11-20 $193.57 $194.09 $192.64 $193.92 $193.92 1,280,960
2024-11-19 $192.72 $193.74 $192.04 $193.26 $193.26 1,911,464
2024-11-18 $193.25 $194.30 $192.95 $193.93 $193.93 2,345,069
2024-11-15 $193.32 $193.97 $192.69 $193.05 $193.05 4,368,681
2024-11-14 $195.46 $195.66 $193.70 $193.82 $193.82 1,805,854
2024-11-13 $195.22 $195.86 $194.79 $195.14 $195.14 2,062,151
2024-11-12 $196.27 $196.37 $194.48 $194.99 $194.99 2,138,433
2024-11-11 $196.04 $197.21 $196.04 $196.44 $196.44 1,210,847
2024-11-08 $194.56 $195.85 $194.28 $195.35 $195.35 1,729,511
2024-11-07 $194.98 $195.14 $193.92 $194.34 $194.34 1,481,257
2024-11-06 $194.71 $195.16 $193.09 $194.81 $194.81 3,381,124
2024-11-05 $187.62 $189.62 $187.24 $189.56 $189.56 995,350
2024-11-04 $187.95 $188.45 $186.95 $187.55 $187.55 1,926,485
2024-11-01 $188.72 $189.47 $187.66 $187.75 $187.75 1,732,411
2024-10-31 $188.79 $189.27 $187.60 $187.68 $187.68 1,918,353
2024-10-30 $188.91 $190.22 $188.76 $189.13 $189.13 976,527
2024-10-29 $189.67 $190.20 $189.12 $189.35 $189.35 1,947,952
2024-10-28 $189.76 $190.64 $189.76 $190.40 $190.40 950,716
2024-10-25 $191.35 $191.54 $189.12 $189.27 $189.27 1,386,624
2024-10-24 $191.20 $191.30 $190.02 $190.54 $190.54 1,047,695
2024-10-23 $190.84 $191.44 $189.95 $190.96 $190.96 1,911,503
2024-10-22 $191.21 $191.65 $190.42 $191.32 $191.32 1,116,393
2024-10-21 $193.38 $193.70 $191.61 $191.91 $191.91 1,055,548
2024-10-18 $193.25 $193.77 $192.60 $193.65 $193.65 1,203,162
2024-10-17 $193.58 $193.68 $192.99 $193.18 $193.18 3,347,774
2024-10-16 $192.23 $193.60 $192.09 $193.40 $193.40 1,441,751
2024-10-15 $192.32 $193.45 $191.69 $191.89 $191.89 1,122,070
2024-10-14 $191.53 $192.81 $191.10 $192.67 $192.67 1,008,440
2024-10-11 $189.72 $191.59 $189.72 $191.40 $191.40 1,464,889
2024-10-10 $189.71 $189.81 $188.78 $189.26 $189.26 1,043,525
2024-10-09 $188.33 $190.08 $188.11 $189.88 $189.88 1,353,825
2024-10-08 $188.64 $188.77 $187.83 $188.54 $188.54 792,419
2024-10-07 $189.30 $189.32 $187.67 $188.34 $188.34 933,924
2024-10-04 $189.19 $189.78 $188.26 $189.62 $189.62 949,974
2024-10-03 $188.53 $188.70 $187.47 $188.24 $188.24 1,969,548
2024-10-02 $189.03 $189.45 $188.18 $189.04 $189.04 1,855,879
2024-10-01 $189.49 $189.71 $188.26 $189.06 $189.06 1,734,246
2024-09-30 $189.18 $189.96 $188.14 $189.80 $189.80 1,050,592
2024-09-27 $189.16 $190.37 $189.07 $189.29 $189.29 1,669,899
2024-09-26 $188.11 $188.81 $188.08 $188.60 $188.60 1,203,216
2024-09-25 $188.71 $188.96 $187.06 $187.30 $187.30 1,930,962
2024-09-24 $189.77 $190.01 $189.19 $189.59 $188.56 948,646
2024-09-23 $189.19 $189.64 $188.88 $189.50 $188.47 1,352,520
2024-09-20 $188.54 $188.79 $187.78 $188.64 $188.64 1,111,611
2024-09-19 $189.51 $189.77 $188.25 $189.20 $189.20 1,250,848
2024-09-18 $187.77 $189.56 $187.07 $187.30 $187.30 1,397,869
2024-09-17 $187.94 $188.73 $187.05 $187.64 $187.64 1,060,531
2024-09-16 $186.79 $187.85 $186.67 $187.62 $187.62 3,474,312
2024-09-13 $185.18 $186.48 $185.11 $186.18 $186.18 1,145,460
2024-09-12 $184.06 $184.80 $182.86 $184.67 $184.67 1,318,742
2024-09-11 $183.67 $184.06 $180.37 $183.84 $183.84 1,096,934
2024-09-10 $184.87 $184.87 $182.77 $184.07 $184.07 1,154,860
2024-09-09 $183.39 $185.22 $183.29 $184.43 $184.43 1,851,164
2024-09-06 $184.62 $185.45 $182.32 $182.60 $182.60 2,404,882
2024-09-05 $186.18 $186.38 $183.74 $184.43 $184.43 1,623,676
2024-09-04 $185.93 $187.07 $185.34 $185.89 $185.89 1,291,788
2024-09-03 $187.36 $187.87 $185.33 $185.96 $185.96 2,136,902
2024-08-30 $187.20 $188.47 $186.27 $188.32 $188.32 3,104,880
2024-08-29 $186.56 $187.63 $185.35 $186.75 $186.75 1,535,922
2024-08-28 $185.93 $186.77 $185.00 $185.79 $185.79 910,805
2024-08-27 $185.99 $186.26 $185.62 $186.13 $186.13 1,004,187
2024-08-26 $186.36 $187.17 $185.96 $186.10 $186.10 1,359,456
2024-08-23 $184.45 $185.99 $184.14 $185.86 $185.86 1,451,682
2024-08-22 $184.08 $184.54 $183.17 $183.50 $183.50 1,033,426
2024-08-21 $183.62 $184.03 $183.06 $183.92 $183.92 1,098,115
2024-08-20 $183.61 $183.68 $182.71 $182.95 $182.95 963,239
2024-08-19 $182.67 $183.74 $182.55 $183.73 $183.73 1,442,412
2024-08-16 $181.55 $182.52 $181.47 $182.34 $182.34 1,404,475
2024-08-15 $181.26 $182.03 $180.80 $181.81 $181.81 1,633,765
2024-08-14 $178.98 $180.00 $178.85 $179.57 $179.57 1,076,672
2024-08-13 $177.89 $178.98 $177.17 $178.89 $178.89 1,115,840
2024-08-12 $178.20 $178.32 $176.78 $177.18 $177.18 2,118,222
2024-08-09 $177.73 $178.41 $176.57 $177.95 $177.95 1,087,436
2024-08-08 $175.58 $177.91 $175.31 $177.77 $177.77 2,286,788
2024-08-07 $177.13 $178.23 $174.67 $174.80 $174.80 1,229,496
2024-08-06 $174.72 $177.67 $174.06 $175.53 $175.53 2,461,925
2024-08-05 $175.01 $175.77 $173.30 $174.07 $174.07 3,738,718
2024-08-02 $180.17 $180.40 $176.72 $178.36 $178.36 2,321,336
2024-08-01 $183.57 $184.42 $180.73 $181.46 $181.46 2,107,741
2024-07-31 $183.84 $184.93 $182.96 $183.39 $183.39 2,642,693
2024-07-30 $182.33 $183.41 $182.12 $183.00 $183.00 1,342,879
2024-07-29 $182.28 $182.37 $181.10 $181.94 $181.94 963,280
2024-07-26 $180.62 $182.62 $180.42 $182.02 $182.02 1,103,069
2024-07-25 $178.90 $181.65 $178.72 $179.53 $179.53 1,832,028
2024-07-24 $179.83 $180.45 $178.74 $178.82 $178.82 1,573,877
2024-07-23 $180.61 $180.84 $179.93 $180.06 $180.06 1,325,755
2024-07-22 $180.36 $180.85 $179.15 $180.79 $180.79 1,755,639
2024-07-19 $181.10 $181.27 $179.57 $179.84 $179.84 4,755,977
2024-07-18 $182.22 $183.99 $180.80 $181.04 $181.04 1,215,443
2024-07-17 $181.82 $183.66 $181.82 $182.79 $182.79 1,456,270
2024-07-16 $179.82 $182.47 $179.54 $182.39 $182.39 1,259,128
2024-07-15 $179.11 $180.11 $178.85 $179.31 $179.31 1,614,413
2024-07-12 $178.05 $179.57 $177.93 $178.67 $178.67 937,851
2024-07-11 $176.11 $177.68 $175.94 $177.54 $177.54 1,414,718
2024-07-10 $174.21 $175.66 $174.02 $175.61 $175.61 1,029,377
2024-07-09 $173.95 $174.82 $173.42 $173.96 $173.96 1,010,968
2024-07-08 $174.09 $174.85 $173.58 $173.99 $173.99 1,249,025
2024-07-05 $174.11 $174.18 $172.86 $173.79 $173.79 1,358,760
2024-07-03 $174.33 $174.70 $173.84 $174.05 $174.05 761,629
2024-07-02 $173.27 $174.06 $173.15 $174.04 $174.04 1,223,013
2024-07-01 $175.02 $175.49 $173.11 $173.36 $173.36 1,628,118
2024-06-28 $174.80 $175.47 $173.81 $174.47 $174.47 2,389,361
2024-06-27 $174.29 $174.38 $173.57 $174.32 $174.32 781,716
2024-06-26 $174.50 $174.52 $173.78 $174.29 $174.29 897,826
2024-06-25 $176.07 $176.13 $174.43 $175.02 $175.02 1,054,643
2024-06-24 $175.23 $177.00 $175.12 $176.31 $176.31 1,500,976
2024-06-21 $174.88 $175.05 $174.00 $174.86 $174.86 1,888,182
2024-06-20 $174.15 $175.20 $173.92 $174.88 $174.88 1,236,670
2024-06-18 $173.64 $174.59 $173.64 $174.37 $174.37 5,457,066
2024-06-17 $172.52 $173.87 $171.98 $173.70 $173.70 1,777,307
2024-06-14 $172.83 $173.10 $171.71 $172.79 $172.79 1,490,935
2024-06-13 $174.18 $174.18 $172.76 $173.76 $173.76 1,392,315
2024-06-12 $175.91 $176.00 $174.03 $174.35 $174.35 1,178,436
2024-06-11 $174.40 $174.40 $173.12 $174.06 $174.06 1,428,743
2024-06-10 $175.05 $175.99 $174.65 $175.92 $175.22 1,313,172
2024-06-07 $175.37 $176.55 $174.94 $175.47 $175.47 796,331
2024-06-06 $175.81 $176.47 $175.36 $175.82 $175.82 1,217,634
2024-06-05 $175.82 $176.13 $174.75 $176.11 $176.11 1,265,375
2024-06-04 $175.34 $175.84 $174.54 $175.31 $175.31 1,172,290
2024-06-03 $177.33 $177.33 $174.68 $176.01 $176.01 1,233,622
2024-05-31 $174.67 $177.16 $174.36 $177.16 $177.16 1,555,211
2024-05-30 $173.46 $174.49 $173.33 $174.38 $174.38 1,411,880
2024-05-29 $174.08 $174.14 $173.33 $173.45 $173.45 982,741
2024-05-28 $176.62 $176.62 $174.81 $175.43 $175.43 1,009,274
2024-05-24 $176.22 $176.90 $176.15 $176.54 $176.54 1,051,873
2024-05-23 $178.33 $178.33 $175.41 $175.56 $175.56 1,067,431
2024-05-22 $178.25 $178.82 $177.59 $178.13 $178.13 721,670
2024-05-21 $178.29 $178.80 $178.14 $178.69 $178.69 1,000,206
2024-05-20 $179.06 $179.42 $178.38 $178.43 $178.43 834,174
2024-05-17 $178.78 $179.12 $178.41 $179.05 $179.05 1,321,962
2024-05-16 $178.99 $179.22 $178.53 $178.56 $178.56 1,911,379
2024-05-15 $178.33 $178.91 $177.93 $178.76 $178.76 1,121,230
2024-05-14 $177.26 $177.66 $176.71 $177.42 $177.42 1,565,237
2024-05-13 $177.34 $177.92 $176.64 $176.70 $176.70 908,908
2024-05-10 $177.01 $177.24 $176.58 $176.89 $176.89 999,542
2024-05-09 $175.24 $176.63 $175.03 $176.63 $176.63 919,791
2024-05-08 $174.39 $175.23 $174.30 $175.05 $175.05 1,000,492
2024-05-07 $174.75 $175.29 $174.71 $174.87 $174.87 786,897
2024-05-06 $174.07 $174.51 $173.86 $174.47 $174.47 1,025,848
2024-05-03 $173.43 $173.68 $172.27 $173.12 $173.12 970,219
2024-05-02 $172.32 $172.56 $170.70 $172.10 $172.10 1,227,645
2024-05-01 $171.13 $173.27 $170.79 $171.23 $171.23 1,371,288
2024-04-30 $173.20 $173.38 $171.49 $171.50 $171.50 1,559,905
2024-04-29 $173.43 $174.14 $173.18 $173.85 $173.85 1,402,763
2024-04-26 $172.64 $173.58 $172.41 $173.05 $173.05 1,773,243
2024-04-25 $172.84 $173.54 $171.71 $173.20 $173.20 1,129,096
2024-04-24 $173.26 $173.84 $172.69 $173.62 $173.62 1,588,221
2024-04-23 $172.52 $173.89 $172.33 $173.66 $173.66 1,765,836
2024-04-22 $171.17 $172.94 $170.47 $171.98 $171.98 1,340,364
2024-04-19 $169.84 $171.01 $169.74 $170.55 $170.55 4,689,109
2024-04-18 $169.93 $170.75 $169.12 $169.57 $169.57 1,232,923
2024-04-17 $170.34 $170.64 $168.85 $169.40 $169.40 1,641,497
2024-04-16 $170.82 $170.82 $169.25 $169.70 $169.70 3,123,643
2024-04-15 $173.42 $173.88 $170.18 $170.62 $170.62 4,558,317
2024-04-12 $173.62 $173.96 $171.34 $171.83 $171.83 1,803,727
2024-04-11 $175.17 $175.38 $173.41 $174.52 $174.52 1,978,278
2024-04-10 $175.12 $175.80 $174.00 $174.77 $174.77 1,816,337
2024-04-09 $177.41 $177.77 $175.87 $177.30 $177.30 1,505,538
2024-04-08 $177.05 $177.42 $176.69 $177.02 $177.02 1,323,428
2024-04-05 $175.59 $177.22 $175.22 $176.75 $176.75 3,505,784
2024-04-04 $178.33 $178.68 $175.19 $175.54 $175.54 1,333,350
2024-04-03 $177.04 $177.72 $176.76 $177.28 $177.28 1,415,494
2024-04-02 $177.47 $177.60 $176.71 $177.12 $177.12 2,033,975
2024-04-01 $179.28 $179.34 $178.08 $178.24 $178.24 1,812,801
2024-03-28 $178.74 $179.56 $178.60 $179.11 $179.11 2,190,837
2024-03-27 $176.79 $178.54 $176.68 $178.54 $178.54 2,186,819
2024-03-26 $176.16 $176.26 $175.65 $175.65 $175.65 1,180,384
2024-03-25 $175.88 $176.56 $175.75 $175.78 $175.78 2,038,808
2024-03-22 $177.07 $177.30 $175.95 $175.99 $175.99 1,125,174
2024-03-21 $176.53 $177.47 $176.36 $176.98 $176.98 1,351,855
2024-03-20 $174.80 $176.69 $174.59 $176.60 $175.84 1,701,663
2024-03-19 $174.09 $175.15 $174.01 $175.06 $174.30 1,343,728
2024-03-18 $174.34 $174.75 $173.63 $174.22 $173.47 1,402,398
2024-03-15 $173.07 $174.37 $172.89 $173.85 $173.85 1,995,696
2024-03-14 $175.20 $175.40 $172.91 $173.92 $173.92 3,236,582
2024-03-13 $175.14 $175.89 $174.80 $175.30 $175.30 1,325,737
2024-03-12 $174.84 $175.28 $174.11 $175.01 $175.01 1,339,392
2024-03-11 $173.73 $174.63 $173.34 $174.59 $174.59 1,723,593
2024-03-08 $174.31 $175.03 $173.89 $174.06 $174.06 1,736,879
2024-03-07 $173.98 $174.47 $173.72 $174.07 $174.07 1,604,005
2024-03-06 $172.87 $173.81 $172.65 $173.14 $173.14 3,655,679
2024-03-05 $172.32 $173.34 $171.52 $172.14 $172.14 1,274,739
2024-03-04 $172.12 $173.09 $172.06 $172.72 $172.72 2,013,508
2024-03-01 $171.55 $172.23 $170.92 $172.15 $172.15 1,401,170
2024-02-29 $171.59 $171.80 $170.70 $171.26 $171.26 1,952,403
2024-02-28 $170.34 $171.31 $170.11 $170.75 $170.75 1,480,659
2024-02-27 $170.64 $170.75 $170.18 $170.66 $170.66 852,770
2024-02-26 $170.88 $171.39 $170.07 $170.19 $170.19 1,432,640
2024-02-23 $170.69 $171.32 $170.53 $170.97 $170.97 2,514,829
2024-02-22 $169.54 $170.82 $169.30 $170.51 $170.51 1,948,372
2024-02-21 $168.24 $169.18 $167.99 $169.15 $169.15 1,162,765
2024-02-20 $168.22 $168.91 $167.96 $168.37 $168.37 2,353,446
2024-02-16 $168.67 $169.47 $168.30 $168.59 $168.59 3,522,977
2024-02-15 $167.43 $169.28 $167.43 $169.06 $169.06 3,218,421
2024-02-14 $166.39 $166.96 $165.74 $166.87 $166.87 2,991,233
2024-02-13 $166.37 $166.71 $164.34 $165.53 $165.53 2,147,054
2024-02-12 $167.08 $168.49 $166.86 $168.07 $168.07 1,605,278
2024-02-09 $166.89 $167.03 $166.15 $166.99 $166.99 1,374,670
2024-02-08 $166.54 $166.97 $166.06 $166.88 $166.88 1,409,554
2024-02-07 $166.79 $166.98 $166.07 $166.64 $166.64 936,447
2024-02-06 $165.42 $166.36 $165.24 $166.20 $166.20 1,066,515
2024-02-05 $165.81 $165.89 $164.66 $165.21 $165.21 1,775,940
2024-02-02 $166.41 $167.52 $165.54 $166.77 $166.77 3,315,857
2024-02-01 $165.81 $166.97 $164.69 $166.93 $166.93 1,809,445
2024-01-31 $167.15 $167.35 $165.29 $165.35 $165.35 1,774,307
2024-01-30 $166.39 $167.33 $166.17 $167.10 $167.10 1,202,597
2024-01-29 $165.79 $166.66 $165.36 $166.60 $166.60 2,490,685
2024-01-26 $165.73 $166.24 $165.46 $165.79 $165.79 1,704,227
2024-01-25 $165.24 $165.78 $164.53 $165.71 $165.71 1,384,087
2024-01-24 $165.38 $165.53 $164.00 $164.03 $164.03 1,657,973
2024-01-23 $164.64 $164.96 $164.15 $164.72 $164.72 1,274,396
2024-01-22 $164.10 $164.96 $164.03 $164.40 $164.40 3,399,727
2024-01-19 $162.89 $164.07 $161.88 $163.78 $163.78 2,468,302
2024-01-18 $161.94 $162.52 $160.98 $162.37 $162.37 2,849,784
2024-01-17 $161.70 $162.74 $161.16 $161.84 $161.84 1,844,394
2024-01-16 $163.29 $163.48 $162.47 $162.92 $162.92 4,622,644
2024-01-12 $164.74 $165.28 $163.71 $164.10 $164.10 2,386,814
2024-01-11 $164.61 $164.85 $163.14 $164.17 $164.17 4,309,739
2024-01-10 $164.64 $165.04 $164.15 $164.78 $164.78 1,927,254
2024-01-09 $164.94 $165.12 $164.46 $164.81 $164.81 1,841,432
2024-01-08 $164.22 $165.85 $163.81 $165.77 $165.77 4,522,500
2024-01-05 $164.09 $165.39 $163.75 $164.57 $164.57 3,264,756
2024-01-04 $164.41 $165.23 $164.06 $164.08 $164.08 3,380,949
2024-01-03 $165.10 $165.30 $164.10 $164.33 $164.33 3,177,856
2024-01-02 $164.51 $166.34 $164.44 $165.83 $165.83 7,014,142
2023-12-29 $165.53 $165.85 $164.77 $165.25 $165.25 3,275,769
2023-12-28 $165.28 $165.97 $165.28 $165.70 $165.70 2,260,504
2023-12-27 $165.29 $165.72 $164.92 $165.46 $165.46 2,435,080
2023-12-26 $164.61 $165.68 $164.41 $165.22 $165.22 2,807,294
2023-12-22 $164.14 $164.95 $163.70 $164.28 $164.28 2,583,465
2023-12-21 $163.09 $163.74 $162.35 $163.64 $163.64 3,844,856
2023-12-20 $164.29 $164.81 $161.95 $161.98 $161.98 2,097,343
2023-12-19 $164.66 $165.73 $164.48 $165.70 $165.70 2,311,160
2023-12-18 $164.66 $164.90 $164.20 $164.22 $164.22 3,807,275
2023-12-15 $164.53 $164.82 $163.54 $164.05 $164.05 3,387,783
2023-12-14 $164.19 $165.60 $164.08 $165.09 $165.09 3,116,297
2023-12-13 $159.93 $162.86 $159.61 $162.82 $162.82 2,850,980
2023-12-12 $160.01 $160.26 $159.20 $160.02 $160.02 2,323,265
2023-12-11 $159.05 $160.05 $159.05 $160.04 $160.04 6,841,502
2023-12-08 $158.19 $159.05 $158.05 $158.79 $158.79 3,410,650
2023-12-07 $158.05 $158.44 $157.69 $158.15 $158.15 2,890,155
2023-12-06 $158.66 $159.10 $157.54 $157.69 $157.69 3,033,516
2023-12-05 $158.74 $158.88 $157.87 $158.01 $158.01 2,942,644
2023-12-04 $158.33 $159.68 $158.33 $159.27 $159.27 4,024,738
2023-12-01 $157.34 $159.34 $157.14 $159.22 $159.22 3,446,318
2023-11-30 $156.46 $157.57 $156.18 $157.49 $157.49 2,835,964
2023-11-29 $156.46 $157.07 $155.94 $156.14 $156.14 2,679,966
2023-11-28 $155.64 $156.41 $155.30 $155.68 $155.68 3,826,275
2023-11-27 $155.73 $156.00 $155.35 $155.80 $155.80 4,714,656
2023-11-24 $155.59 $156.41 $155.59 $156.17 $156.17 1,489,683
2023-11-22 $155.27 $155.85 $155.02 $155.64 $155.64 2,197,236
2023-11-21 $155.07 $155.24 $154.63 $154.98 $154.98 1,977,034
2023-11-20 $154.41 $155.61 $154.04 $155.19 $155.19 3,729,302
2023-11-17 $154.40 $154.71 $154.04 $154.64 $154.64 2,996,972
2023-11-16 $154.05 $154.37 $153.25 $153.85 $153.85 3,132,189
2023-11-15 $153.67 $155.04 $153.67 $154.36 $154.36 2,738,197
2023-11-14 $152.29 $154.08 $151.90 $153.54 $153.54 2,858,750
2023-11-13 $150.00 $150.57 $149.68 $150.23 $150.23 3,307,698
2023-11-10 $149.41 $150.42 $148.63 $150.29 $150.29 2,236,818
2023-11-09 $150.46 $150.57 $148.67 $148.75 $148.75 3,252,542
2023-11-08 $150.39 $150.63 $149.36 $149.95 $149.95 1,960,539
2023-11-07 $150.61 $150.82 $150.09 $150.41 $150.41 2,164,001
2023-11-06 $151.92 $152.16 $150.65 $151.10 $151.10 3,807,747
2023-11-03 $151.51 $152.49 $151.44 $151.83 $151.83 2,114,319
2023-11-02 $148.08 $150.18 $148.00 $150.07 $150.07 2,532,731
2023-11-01 $146.60 $147.43 $146.11 $147.13 $147.13 3,361,089
2023-10-31 $145.32 $146.52 $145.00 $146.42 $146.42 2,959,301
2023-10-30 $144.49 $145.36 $143.82 $145.09 $145.09 2,956,578
2023-10-27 $145.62 $145.78 $143.34 $143.69 $143.69 3,139,376
2023-10-26 $145.80 $146.75 $145.49 $145.71 $145.71 2,874,965
2023-10-25 $146.69 $146.98 $145.69 $145.88 $145.88 2,419,361
2023-10-24 $147.01 $147.80 $146.59 $147.15 $147.15 1,837,973
2023-10-23 $146.90 $147.71 $146.15 $146.23 $146.23 2,610,867
2023-10-20 $148.90 $149.17 $147.39 $147.39 $147.39 2,373,186
2023-10-19 $150.40 $151.14 $148.74 $148.94 $148.94 2,516,057
2023-10-18 $152.01 $152.05 $150.17 $150.41 $150.41 2,032,204
2023-10-17 $150.96 $153.25 $150.96 $152.45 $152.45 2,124,358
2023-10-16 $151.03 $152.25 $150.79 $151.81 $151.81 5,649,086
2023-10-13 $150.79 $151.41 $149.65 $150.17 $150.17 2,424,962
2023-10-12 $151.97 $151.98 $149.38 $150.19 $150.19 1,989,175
2023-10-11 $151.88 $152.21 $150.82 $151.75 $151.75 1,560,510
2023-10-10 $151.06 $152.59 $151.00 $151.88 $151.88 1,600,350
2023-10-09 $149.25 $150.94 $149.19 $150.73 $150.73 1,414,196
2023-10-06 $147.84 $150.34 $146.85 $149.57 $149.57 1,985,585
2023-10-05 $148.45 $148.93 $147.61 $148.46 $148.46 2,145,191
2023-10-04 $148.67 $148.91 $147.27 $148.78 $148.78 2,025,344
2023-10-03 $149.31 $149.95 $148.04 $148.50 $148.50 2,047,916
2023-10-02 $151.70 $151.70 $149.26 $150.12 $150.12 2,814,208
2023-09-29 $153.45 $153.47 $151.38 $151.82 $151.82 1,812,127
2023-09-28 $151.86 $153.11 $151.77 $152.53 $152.53 2,392,889
2023-09-27 $152.16 $152.42 $150.73 $151.76 $151.76 1,975,524
2023-09-26 $152.72 $153.19 $151.53 $151.73 $151.73 2,025,249
2023-09-25 $153.74 $154.71 $153.52 $154.66 $153.66 2,377,760
2023-09-22 $155.11 $155.29 $154.14 $154.21 $153.21 7,298,840
2023-09-21 $156.50 $156.61 $154.82 $154.88 $153.88 1,741,638
2023-09-20 $158.36 $158.88 $157.13 $157.20 $156.19 1,375,904
2023-09-19 $158.16 $158.44 $157.11 $157.80 $156.78 1,271,407
2023-09-18 $158.36 $158.73 $157.74 $158.20 $157.18 1,608,448
2023-09-15 $158.82 $159.43 $158.16 $158.34 $158.34 4,239,697
2023-09-14 $158.94 $159.65 $158.75 $159.52 $159.52 1,270,760
2023-09-13 $158.25 $158.66 $157.34 $157.72 $157.72 1,197,799
2023-09-12 $157.64 $158.89 $157.64 $158.14 $158.14 1,728,907
2023-09-11 $158.17 $158.47 $157.64 $157.93 $157.93 1,181,984
2023-09-08 $157.42 $157.93 $157.16 $157.55 $157.55 1,190,815
2023-09-07 $157.23 $157.82 $156.90 $157.38 $157.38 1,672,660
2023-09-06 $157.70 $158.01 $156.72 $157.49 $157.49 1,054,385
2023-09-05 $159.67 $159.80 $157.98 $158.01 $158.01 1,268,591
2023-09-01 $159.96 $160.37 $159.34 $159.85 $159.85 984,263
2023-08-31 $159.81 $159.95 $158.94 $158.98 $158.98 1,121,025
2023-08-30 $159.25 $159.96 $159.11 $159.57 $159.57 1,317,291
2023-08-29 $157.77 $159.23 $157.58 $159.15 $159.15 1,392,388
2023-08-28 $157.45 $158.22 $157.22 $157.66 $157.66 1,385,498
2023-08-25 $156.40 $157.33 $155.41 $156.72 $156.72 1,993,926
2023-08-24 $156.91 $158.10 $155.75 $155.78 $155.78 1,982,079
2023-08-23 $156.27 $157.26 $156.09 $157.18 $157.18 1,188,295
2023-08-22 $157.07 $157.36 $155.98 $156.09 $156.09 1,432,865
2023-08-21 $157.16 $157.43 $155.86 $156.83 $156.83 1,501,746
2023-08-18 $155.96 $157.41 $155.86 $157.06 $157.06 2,235,211
2023-08-17 $158.14 $158.36 $156.58 $156.78 $156.78 1,665,604
2023-08-16 $158.39 $159.08 $157.44 $157.51 $157.51 1,425,111
2023-08-15 $159.78 $159.78 $158.38 $158.60 $158.60 1,944,105
2023-08-14 $160.54 $160.76 $160.03 $160.74 $160.74 1,142,488
2023-08-11 $159.99 $161.09 $159.84 $160.85 $160.85 1,299,459
2023-08-10 $161.28 $162.33 $160.12 $160.40 $160.40 1,213,731
2023-08-09 $161.18 $161.68 $160.39 $160.60 $160.60 978,222
2023-08-08 $160.40 $161.23 $159.54 $161.09 $161.09 1,003,120
2023-08-07 $160.95 $161.93 $160.95 $161.81 $161.81 1,069,784
2023-08-04 $161.29 $162.20 $160.16 $160.36 $160.36 1,430,997
2023-08-03 $160.85 $161.53 $160.30 $160.94 $160.94 1,218,954
2023-08-02 $161.92 $162.22 $161.19 $161.48 $161.48 1,416,617
2023-08-01 $162.94 $163.41 $162.37 $162.84 $162.84 866,076
2023-07-31 $163.27 $163.70 $162.86 $163.39 $163.39 1,765,360
2023-07-28 $163.34 $163.39 $162.28 $162.88 $162.88 916,011
2023-07-27 $164.03 $164.18 $161.94 $162.18 $162.18 1,323,328
2023-07-26 $162.66 $163.96 $162.66 $163.56 $163.56 1,274,434
2023-07-25 $162.59 $163.53 $162.58 $163.07 $163.07 1,235,695
2023-07-24 $162.70 $163.52 $162.66 $163.15 $163.15 1,126,102
2023-07-21 $162.36 $162.82 $161.77 $162.47 $162.47 2,653,795
2023-07-20 $161.37 $162.17 $161.13 $162.03 $162.03 990,869
2023-07-19 $160.62 $161.58 $160.62 $161.14 $161.14 2,492,986
2023-07-18 $159.27 $160.77 $159.18 $160.26 $160.26 1,199,670
2023-07-17 $158.74 $159.64 $158.36 $159.18 $159.18 1,297,876
2023-07-14 $160.38 $160.38 $158.88 $159.08 $159.08 3,131,884
2023-07-13 $159.82 $160.40 $159.59 $160.21 $160.21 1,319,520
2023-07-12 $160.05 $160.24 $159.33 $159.53 $159.53 1,804,366
2023-07-11 $157.57 $159.03 $157.46 $158.86 $158.86 1,564,844
2023-07-10 $156.05 $157.53 $156.05 $157.18 $157.18 1,267,328
2023-07-07 $155.40 $157.51 $155.40 $156.14 $156.14 1,076,463
2023-07-06 $156.19 $156.38 $154.97 $155.95 $155.95 1,606,412
2023-07-05 $157.67 $158.10 $157.25 $157.63 $157.63 1,317,840
2023-07-03 $157.47 $158.55 $157.38 $158.43 $158.43 808,109
2023-06-30 $157.40 $158.17 $157.09 $157.83 $157.83 1,923,899
2023-06-29 $155.31 $156.53 $154.96 $156.52 $156.52 1,597,597
2023-06-28 $155.29 $155.37 $154.48 $155.30 $155.30 1,288,003
2023-06-27 $154.23 $155.64 $153.98 $155.44 $155.44 966,994
2023-06-26 $153.44 $154.61 $153.27 $154.16 $154.16 1,441,146
2023-06-23 $153.64 $154.04 $153.10 $153.48 $153.48 1,986,151
2023-06-22 $154.70 $154.80 $153.94 $154.47 $154.47 2,132,480
2023-06-21 $154.95 $155.62 $154.30 $155.02 $155.02 1,338,355
2023-06-20 $155.79 $155.99 $154.75 $155.32 $155.32 1,390,472
2023-06-16 $157.46 $157.72 $156.51 $156.63 $156.63 1,236,960
2023-06-15 $154.72 $157.22 $154.72 $156.90 $156.90 1,842,827
2023-06-14 $155.79 $156.13 $154.21 $154.96 $154.96 1,774,443
2023-06-13 $154.62 $155.72 $154.43 $155.42 $155.42 3,770,145
2023-06-12 $153.59 $154.27 $153.34 $154.15 $154.15 1,176,334
2023-06-09 $153.78 $154.26 $153.34 $153.63 $153.63 2,111,921
2023-06-08 $153.48 $154.00 $152.89 $153.82 $153.82 1,028,758
2023-06-07 $152.63 $153.78 $152.40 $153.65 $153.65 1,412,574
2023-06-06 $152.04 $153.19 $151.83 $153.01 $152.39 1,049,763
2023-06-05 $152.74 $152.99 $151.88 $152.08 $151.46 1,172,830
2023-06-02 $150.74 $152.91 $150.74 $152.61 $152.61 1,777,845
2023-06-01 $148.88 $150.19 $148.16 $149.80 $149.80 1,607,988
2023-05-31 $148.72 $149.05 $147.90 $148.62 $148.62 2,503,144
2023-05-30 $149.79 $150.13 $148.92 $149.43 $149.43 2,305,081
2023-05-26 $149.02 $150.00 $148.88 $149.71 $149.71 1,063,183
2023-05-25 $149.07 $149.13 $147.75 $148.55 $148.55 1,290,993
2023-05-24 $150.25 $150.31 $149.05 $149.32 $149.32 2,180,576
2023-05-23 $151.38 $152.27 $150.64 $150.70 $150.70 1,104,419
2023-05-22 $151.75 $152.41 $151.10 $151.79 $151.79 1,464,000
2023-05-19 $152.31 $152.66 $151.12 $151.64 $151.64 1,830,044
2023-05-18 $150.63 $152.01 $150.39 $151.80 $151.80 1,931,035
2023-05-17 $149.95 $151.31 $149.36 $151.02 $151.02 1,646,122
2023-05-16 $150.69 $150.69 $149.14 $149.17 $149.17 997,294
2023-05-15 $150.67 $151.38 $150.12 $151.06 $151.06 1,172,738
2023-05-12 $151.05 $151.13 $149.51 $150.36 $150.36 979,219
2023-05-11 $150.57 $150.60 $149.78 $150.48 $150.48 1,142,767
2023-05-10 $152.44 $152.54 $149.98 $151.25 $151.25 1,616,137
2023-05-09 $151.20 $151.91 $150.95 $151.39 $151.39 1,173,061
2023-05-08 $152.40 $152.56 $151.59 $152.00 $152.00 1,270,153
2023-05-05 $151.00 $152.38 $150.89 $151.93 $151.93 1,019,035
2023-05-04 $150.37 $150.72 $148.89 $149.53 $149.53 1,403,156
2023-05-03 $152.34 $153.10 $150.88 $150.95 $150.95 1,168,543
2023-05-02 $154.07 $154.07 $150.88 $152.18 $152.18 1,561,301
2023-05-01 $154.51 $155.36 $154.43 $154.54 $154.54 1,011,639
2023-04-28 $152.84 $154.69 $152.84 $154.63 $154.63 1,835,708
2023-04-27 $151.49 $153.37 $151.27 $153.16 $153.16 1,818,752
2023-04-26 $151.80 $151.91 $150.19 $150.51 $150.51 1,425,314
2023-04-25 $153.71 $153.79 $152.19 $152.26 $152.26 1,302,378
2023-04-24 $154.12 $154.62 $153.94 $154.44 $154.44 1,454,776
2023-04-21 $154.33 $154.35 $153.40 $154.13 $154.13 979,589
2023-04-20 $153.94 $154.49 $153.53 $154.04 $154.04 2,141,389
2023-04-19 $154.46 $155.30 $154.36 $155.10 $155.10 1,129,204
2023-04-18 $155.36 $155.41 $154.52 $155.11 $155.11 1,139,960
2023-04-17 $154.22 $155.08 $153.99 $155.05 $155.05 5,084,622
2023-04-14 $154.54 $155.33 $153.51 $154.31 $154.31 1,071,492
2023-04-13 $153.48 $154.69 $152.96 $154.46 $154.46 1,054,930
2023-04-12 $154.40 $154.66 $153.03 $153.22 $153.22 1,207,464
2023-04-11 $153.32 $154.19 $153.28 $153.66 $153.66 923,566
2023-04-10 $151.90 $152.99 $151.71 $152.98 $152.98 1,183,581
2023-04-06 $152.24 $152.69 $151.82 $152.44 $152.44 1,266,452
2023-04-05 $151.68 $152.40 $151.54 $152.28 $152.28 1,913,636
2023-04-04 $153.30 $153.43 $151.14 $151.86 $151.86 1,177,471
2023-04-03 $152.57 $153.53 $152.38 $153.09 $153.09 1,576,253
2023-03-31 $150.92 $152.38 $150.92 $152.26 $152.26 2,015,797
2023-03-30 $150.75 $150.99 $149.78 $150.40 $150.40 1,834,667
2023-03-29 $149.40 $149.80 $148.87 $149.73 $149.73 1,266,740
2023-03-28 $147.26 $148.18 $147.11 $147.72 $147.72 1,317,106
2023-03-27 $147.74 $148.29 $146.95 $147.56 $147.56 1,555,393
2023-03-24 $144.33 $146.48 $143.76 $146.38 $146.38 1,383,219
2023-03-23 $146.40 $147.70 $144.27 $145.20 $145.20 1,568,086
2023-03-22 $149.56 $150.19 $146.53 $146.55 $145.78 3,014,700
2023-03-21 $149.37 $149.82 $148.74 $149.53 $148.75 2,998,346
2023-03-20 $146.25 $147.99 $146.25 $147.58 $146.81 3,457,511
2023-03-17 $147.80 $147.80 $145.21 $145.65 $145.65 1,716,404
2023-03-16 $145.46 $148.68 $144.97 $148.34 $148.34 6,814,241
2023-03-15 $146.00 $146.70 $144.65 $146.59 $146.59 3,032,545
2023-03-14 $148.97 $149.76 $147.06 $148.69 $148.69 2,381,489
2023-03-13 $145.99 $148.59 $145.30 $146.54 $146.54 3,143,995
2023-03-10 $150.02 $150.94 $147.32 $148.07 $148.07 3,410,946
2023-03-09 $153.81 $154.32 $150.03 $150.42 $150.42 1,518,603
2023-03-08 $153.60 $154.21 $152.88 $153.67 $153.67 1,228,003
2023-03-07 $156.26 $156.33 $153.50 $153.73 $153.73 1,254,994
2023-03-06 $156.78 $157.39 $156.17 $156.41 $156.41 935,899
2023-03-03 $155.26 $156.88 $154.79 $156.74 $156.74 1,907,135
2023-03-02 $153.00 $154.92 $152.68 $154.60 $154.60 1,932,381
2023-03-01 $153.31 $154.11 $153.04 $153.53 $153.53 1,185,201
2023-02-28 $154.20 $154.81 $153.75 $153.83 $153.83 1,816,418
2023-02-27 $155.41 $155.89 $154.02 $154.31 $154.31 1,765,763
2023-02-24 $153.73 $154.67 $153.07 $154.35 $154.35 1,236,775
2023-02-23 $155.72 $156.01 $153.85 $155.31 $155.31 1,354,661
2023-02-22 $155.43 $156.01 $154.49 $154.99 $154.99 1,644,935
2023-02-21 $156.98 $157.29 $155.07 $155.34 $155.34 1,183,542
2023-02-17 $157.59 $158.44 $156.98 $158.21 $158.21 977,879
2023-02-16 $158.39 $159.78 $158.02 $158.36 $158.36 1,083,273
2023-02-15 $158.80 $159.95 $158.41 $159.95 $159.95 1,402,774
2023-02-14 $159.63 $160.70 $158.36 $159.56 $159.56 1,341,442
2023-02-13 $158.75 $160.06 $158.54 $160.05 $160.05 1,516,217
2023-02-10 $157.46 $158.79 $157.24 $158.62 $158.62 2,288,635
2023-02-09 $160.12 $160.42 $157.18 $157.57 $157.57 1,348,093
2023-02-08 $159.80 $160.43 $159.06 $159.30 $159.30 1,266,050
2023-02-07 $158.78 $161.20 $158.27 $160.72 $160.72 1,694,825
2023-02-06 $159.25 $159.65 $158.54 $159.24 $159.24 1,009,709
2023-02-03 $160.38 $161.33 $159.75 $160.20 $160.20 2,567,205
2023-02-02 $161.19 $162.12 $160.40 $161.56 $161.56 1,660,114
2023-02-01 $158.85 $161.52 $157.79 $160.40 $160.40 2,407,468
2023-01-31 $157.50 $159.53 $157.20 $159.45 $159.45 2,471,039
2023-01-30 $157.91 $158.98 $157.17 $157.27 $157.27 3,874,356
2023-01-27 $158.63 $159.67 $158.25 $158.81 $158.81 2,014,679
2023-01-26 $158.44 $159.02 $157.37 $158.94 $158.94 1,446,374
2023-01-25 $156.26 $157.74 $155.57 $157.72 $157.72 2,438,032
2023-01-24 $156.89 $157.76 $155.90 $157.40 $157.40 2,208,112
2023-01-23 $156.31 $158.30 $156.03 $157.57 $157.57 4,138,770
2023-01-20 $154.31 $156.12 $153.53 $156.04 $156.04 2,413,259
2023-01-19 $154.02 $154.73 $153.30 $153.88 $153.88 3,060,615
2023-01-18 $158.02 $158.24 $154.87 $154.91 $154.91 4,737,379
2023-01-17 $158.39 $158.70 $157.53 $157.71 $157.71 6,155,260
2023-01-13 $156.87 $158.71 $156.48 $158.48 $158.48 2,340,301
2023-01-12 $157.71 $158.60 $156.56 $158.03 $158.03 2,497,844
2023-01-11 $156.39 $157.34 $156.00 $157.29 $157.29 1,604,398
2023-01-10 $154.74 $155.98 $154.38 $155.92 $155.92 2,032,021
2023-01-09 $156.08 $156.78 $154.72 $154.80 $154.80 4,605,762
2023-01-06 $153.47 $155.85 $152.74 $155.43 $155.43 2,911,125
2023-01-05 $152.61 $152.94 $151.64 $152.27 $152.27 2,531,188
2023-01-04 $152.37 $154.18 $152.05 $153.38 $153.38 1,970,113
2023-01-03 $152.36 $153.07 $150.46 $151.60 $151.60 3,794,501
2022-12-30 $151.12 $151.75 $150.31 $151.65 $151.65 2,609,185
2022-12-29 $150.55 $152.35 $150.49 $152.00 $152.00 2,163,852
2022-12-28 $151.67 $152.12 $149.76 $149.85 $149.85 3,734,340
2022-12-27 $151.55 $152.03 $150.73 $151.58 $151.58 2,684,385
2022-12-23 $150.19 $151.43 $149.68 $151.39 $151.39 2,754,153
2022-12-22 $150.66 $151.18 $147.99 $150.33 $150.33 3,407,572
2022-12-21 $150.87 $152.14 $150.66 $151.74 $151.74 3,333,297
2022-12-20 $149.20 $150.29 $148.74 $149.62 $149.62 2,486,261
2022-12-19 $150.37 $150.56 $148.39 $149.15 $149.15 5,003,045
2022-12-16 $150.52 $150.84 $149.03 $150.14 $150.14 4,604,195
2022-12-15 $153.28 $153.51 $151.10 $151.85 $151.85 3,237,378
2022-12-14 $155.70 $157.02 $154.02 $154.96 $154.96 4,778,536
2022-12-13 $158.64 $158.64 $154.73 $155.69 $155.69 3,394,283
2022-12-12 $153.78 $155.68 $153.44 $155.66 $154.69 3,792,447
2022-12-09 $154.33 $155.05 $153.48 $153.54 $152.58 2,802,393
2022-12-08 $154.64 $155.34 $154.21 $154.70 $153.74 3,306,031
2022-12-07 $153.73 $154.93 $153.56 $153.88 $152.92 3,126,370
2022-12-06 $155.62 $156.04 $153.07 $153.96 $153.00 2,815,681
2022-12-05 $157.88 $157.95 $155.30 $155.77 $154.80 3,392,873
2022-12-02 $157.08 $159.17 $157.00 $158.85 $157.86 2,564,201
2022-12-01 $159.56 $160.01 $158.19 $158.97 $157.98 3,089,087
2022-11-30 $155.81 $159.06 $154.48 $158.99 $158.00 3,026,914
2022-11-29 $155.26 $156.03 $154.88 $155.68 $154.71 1,694,721
2022-11-28 $156.42 $157.06 $154.90 $155.18 $154.21 3,066,383
2022-11-25 $157.30 $157.82 $157.30 $157.71 $157.71 1,425,892
2022-11-23 $156.43 $157.42 $156.30 $157.26 $157.26 2,328,032
2022-11-22 $155.54 $156.87 $155.37 $156.77 $156.77 2,499,936
2022-11-21 $154.26 $154.95 $153.76 $154.74 $154.74 3,189,065
2022-11-18 $154.79 $155.09 $153.62 $154.75 $154.75 2,201,911
2022-11-17 $152.40 $153.74 $152.07 $153.74 $153.74 2,217,503
2022-11-16 $155.11 $155.42 $154.01 $154.28 $154.28 2,451,047
2022-11-15 $156.24 $156.71 $154.16 $155.52 $155.52 2,495,457
2022-11-14 $155.10 $156.48 $154.33 $154.39 $154.39 5,213,701
2022-11-11 $154.94 $155.96 $154.30 $155.59 $155.59 3,283,641
2022-11-10 $152.37 $154.73 $151.87 $154.50 $154.50 2,953,509
2022-11-09 $150.02 $150.53 $147.77 $148.00 $148.00 2,042,286
2022-11-08 $150.29 $151.77 $149.29 $150.75 $150.75 2,456,486
2022-11-07 $149.31 $150.22 $148.74 $150.02 $150.02 4,002,479
2022-11-04 $148.60 $149.52 $146.49 $148.76 $148.76 3,004,948
2022-11-03 $145.79 $147.45 $145.04 $146.58 $146.58 3,410,511
2022-11-02 $149.72 $151.73 $147.12 $147.18 $147.18 3,271,339
2022-11-01 $151.09 $151.23 $149.44 $150.06 $150.06 2,163,412
2022-10-31 $149.56 $150.68 $149.48 $149.74 $149.74 8,196,690
2022-10-28 $147.77 $150.62 $147.68 $150.47 $150.47 6,363,230
2022-10-27 $147.92 $149.04 $147.10 $147.31 $147.31 2,569,432
2022-10-26 $147.09 $149.05 $147.09 $147.49 $147.49 2,190,083
2022-10-25 $144.47 $147.21 $144.43 $147.02 $147.02 3,006,300
2022-10-24 $144.01 $145.25 $143.27 $144.76 $144.76 3,019,377
2022-10-21 $139.97 $143.52 $139.58 $143.29 $143.29 2,063,140
2022-10-20 $141.44 $142.92 $139.86 $140.18 $140.18 2,133,070
2022-10-19 $141.92 $142.81 $140.52 $141.51 $141.51 2,155,049
2022-10-18 $143.82 $143.97 $141.47 $142.83 $142.83 2,588,535
2022-10-17 $140.18 $141.64 $140.17 $140.95 $140.95 4,599,060
2022-10-14 $141.52 $142.37 $137.76 $137.99 $137.99 2,613,919
2022-10-13 $134.63 $141.17 $134.09 $140.58 $140.58 3,821,563
2022-10-12 $137.55 $138.07 $136.74 $136.78 $136.78 2,367,419
2022-10-11 $137.30 $139.25 $136.44 $137.42 $137.42 2,941,513
2022-10-10 $139.30 $139.58 $137.27 $137.99 $137.99 2,531,235
2022-10-07 $140.87 $141.07 $138.09 $138.85 $138.85 2,083,285
2022-10-06 $143.00 $144.03 $141.80 $142.02 $142.02 2,608,894
2022-10-05 $142.50 $144.53 $141.67 $143.64 $143.64 1,757,031
2022-10-04 $141.61 $144.22 $141.60 $144.15 $144.15 3,149,607
2022-10-03 $137.63 $140.40 $136.91 $139.73 $139.73 3,209,512
2022-09-30 $137.40 $138.64 $135.72 $135.99 $135.99 4,677,460
2022-09-29 $138.74 $138.80 $136.40 $137.44 $137.44 4,771,095
2022-09-28 $137.60 $140.56 $137.04 $139.85 $139.85 5,954,482
2022-09-27 $138.54 $139.24 $135.86 $136.72 $136.72 5,087,689
2022-09-26 $138.59 $139.66 $136.70 $137.29 $137.29 3,243,526
2022-09-23 $141.51 $141.59 $138.60 $140.33 $140.33 3,117,867
2022-09-22 $144.51 $144.64 $143.02 $143.08 $143.08 2,113,482
2022-09-21 $147.59 $148.52 $144.38 $144.39 $144.39 2,266,807
2022-09-20 $147.75 $147.96 $145.85 $146.83 $146.83 1,701,137
2022-09-19 $146.67 $149.00 $146.66 $148.98 $148.98 2,369,688
2022-09-16 $148.22 $148.38 $146.98 $148.03 $148.03 1,723,593
2022-09-15 $150.01 $151.23 $149.05 $149.45 $149.45 4,132,699
2022-09-14 $150.60 $151.03 $149.25 $150.46 $150.46 1,732,265
2022-09-13 $153.07 $153.42 $149.74 $150.22 $150.22 1,897,484
2022-09-12 $155.45 $156.57 $155.25 $155.96 $155.96 1,743,230
2022-09-09 $153.43 $154.93 $153.28 $154.59 $154.59 1,478,919
2022-09-08 $150.24 $152.54 $149.77 $152.46 $152.46 1,664,405
2022-09-07 $148.20 $151.30 $148.03 $151.03 $151.03 1,913,420
2022-09-06 $149.63 $149.77 $147.79 $148.47 $148.47 2,280,546
2022-09-02 $151.85 $152.37 $148.46 $149.08 $149.08 2,135,262
2022-09-01 $149.12 $150.44 $148.10 $150.33 $150.33 2,987,249
2022-08-31 $151.36 $151.92 $149.89 $149.96 $149.96 1,514,936
2022-08-30 $153.00 $153.00 $150.38 $150.97 $150.97 1,769,371
2022-08-29 $152.37 $153.85 $152.06 $152.77 $152.77 3,199,965
2022-08-26 $157.98 $158.09 $153.31 $153.36 $153.36 1,545,763
2022-08-25 $156.20 $157.90 $155.90 $157.87 $157.87 1,097,099
2022-08-24 $155.11 $156.16 $154.75 $155.75 $155.75 1,669,173
2022-08-23 $155.53 $156.30 $154.91 $155.06 $155.06 868,991
2022-08-22 $156.44 $156.60 $155.05 $155.35 $155.35 2,939,581
2022-08-19 $159.36 $159.43 $157.96 $158.33 $158.33 1,384,029
2022-08-18 $159.96 $160.35 $159.38 $160.16 $160.16 1,014,623
2022-08-17 $159.75 $160.66 $159.05 $159.75 $159.75 1,282,543
2022-08-16 $160.18 $161.77 $160.18 $161.15 $161.15 1,766,489
2022-08-15 $159.19 $160.68 $158.91 $160.48 $160.48 2,480,900
2022-08-12 $158.55 $160.31 $158.23 $160.25 $160.25 1,743,797
2022-08-11 $158.30 $159.45 $157.70 $157.89 $157.89 1,389,330
2022-08-10 $156.46 $157.32 $156.22 $157.19 $157.19 1,764,962
2022-08-09 $154.62 $154.87 $153.83 $154.36 $154.36 2,497,164
2022-08-08 $154.86 $155.90 $154.31 $154.51 $154.51 2,139,474
2022-08-05 $152.70 $154.32 $152.62 $154.19 $154.19 1,589,700
2022-08-04 $154.63 $154.70 $153.79 $153.88 $153.88 1,043,616
2022-08-03 $153.81 $155.05 $153.44 $154.61 $154.61 1,395,651
2022-08-02 $153.80 $154.77 $152.94 $153.02 $153.02 1,705,163
2022-08-01 $153.53 $154.65 $153.08 $154.14 $154.14 4,046,182
2022-07-29 $152.97 $154.88 $152.91 $154.53 $154.53 1,780,445
2022-07-28 $151.98 $153.28 $150.44 $153.16 $153.16 3,598,881
2022-07-27 $149.89 $152.23 $149.43 $151.68 $151.68 1,536,459
2022-07-26 $149.69 $150.02 $148.86 $149.16 $149.16 1,911,372
2022-07-25 $149.83 $150.50 $149.21 $150.20 $150.20 2,007,726
2022-07-22 $150.49 $151.04 $148.61 $149.54 $149.54 1,564,691
2022-07-21 $149.03 $150.48 $148.24 $150.46 $150.46 2,280,879
2022-07-20 $149.01 $150.04 $148.41 $149.63 $149.63 1,902,445
2022-07-19 $146.72 $149.36 $146.72 $149.12 $149.12 1,695,283
2022-07-18 $147.21 $147.64 $144.89 $145.33 $145.33 2,897,894
2022-07-15 $144.83 $146.09 $143.88 $146.04 $146.04 2,416,936
2022-07-14 $142.10 $143.20 $141.22 $143.01 $143.01 2,582,388
2022-07-13 $143.83 $145.47 $143.08 $144.48 $144.48 2,629,425
2022-07-12 $145.57 $146.97 $144.79 $145.37 $145.37 2,209,331
2022-07-11 $146.33 $146.90 $145.86 $146.13 $146.13 1,959,711
2022-07-08 $147.52 $148.24 $146.61 $147.33 $147.33 2,038,107
2022-07-07 $146.83 $148.03 $146.77 $147.70 $147.70 2,167,685
2022-07-06 $145.79 $146.72 $144.57 $145.79 $145.79 2,445,605
2022-07-05 $144.74 $145.92 $142.83 $145.92 $145.92 3,285,872
2022-07-01 $144.89 $147.07 $143.77 $146.78 $146.78 2,079,398
2022-06-30 $144.26 $146.13 $143.40 $144.97 $144.97 6,050,245
2022-06-29 $146.99 $147.18 $145.31 $145.97 $145.97 3,171,741
2022-06-28 $149.43 $150.62 $146.57 $146.65 $146.65 3,722,121
2022-06-27 $148.87 $149.30 $147.96 $148.54 $148.54 2,683,355
2022-06-24 $145.82 $148.64 $145.60 $148.52 $148.52 5,165,868
2022-06-23 $144.50 $145.13 $142.91 $144.63 $144.63 3,376,842
2022-06-22 $142.30 $145.41 $142.30 $144.02 $144.02 2,708,607
2022-06-21 $143.21 $144.84 $142.93 $144.26 $144.26 4,260,283
2022-06-17 $141.59 $142.74 $139.96 $140.99 $140.99 3,132,330
2022-06-16 $142.85 $142.88 $140.59 $141.49 $141.49 3,434,372
2022-06-15 $145.87 $147.40 $143.45 $145.66 $145.66 2,888,758
2022-06-14 $146.26 $146.74 $143.40 $144.56 $144.56 3,629,436
2022-06-13 $147.60 $148.17 $144.84 $145.59 $145.59 4,350,809
2022-06-10 $152.30 $152.53 $150.88 $151.02 $151.02 4,232,069
2022-06-09 $157.39 $157.83 $154.51 $154.54 $154.54 2,098,943
2022-06-08 $159.93 $160.28 $158.30 $158.67 $158.01 1,739,413
2022-06-07 $157.96 $160.83 $157.95 $160.74 $160.07 1,649,757
2022-06-06 $159.87 $160.33 $158.71 $158.99 $158.33 2,320,253
2022-06-03 $159.09 $159.65 $158.39 $158.67 $158.01 2,134,433
2022-06-02 $158.44 $160.22 $156.98 $160.19 $159.53 2,078,925
2022-06-01 $160.32 $160.51 $156.96 $158.33 $157.67 2,908,384
2022-05-31 $159.80 $160.81 $158.88 $159.53 $158.87 4,520,030
2022-05-27 $158.31 $160.89 $158.27 $160.89 $160.22 1,622,111
2022-05-26 $156.63 $158.68 $156.63 $158.02 $157.36 1,879,981
2022-05-25 $154.19 $156.26 $154.03 $155.72 $155.07 1,985,356
2022-05-24 $153.57 $154.94 $151.80 $154.65 $154.01 2,376,424
2022-05-23 $153.38 $155.01 $152.64 $154.49 $153.85 3,057,567
2022-05-20 $152.59 $152.90 $148.79 $151.80 $151.17 2,950,926
2022-05-19 $150.64 $152.86 $150.24 $151.40 $150.77 4,516,095
2022-05-18 $156.28 $156.34 $151.79 $152.32 $151.69 2,615,751
2022-05-17 $156.55 $157.49 $155.83 $157.40 $156.75 2,723,650
2022-05-16 $154.28 $155.87 $153.56 $154.73 $154.09 2,754,508
2022-05-13 $153.26 $155.15 $153.14 $154.61 $153.97 5,165,802
2022-05-12 $151.13 $152.55 $149.56 $151.96 $151.33 4,007,277
2022-05-11 $152.85 $155.52 $151.60 $151.74 $151.11 5,055,967
2022-05-10 $154.82 $155.34 $151.06 $152.68 $152.05 4,308,582
2022-05-09 $155.49 $155.86 $152.60 $153.16 $152.52 3,398,575
2022-05-06 $157.29 $158.07 $155.41 $157.56 $156.91 3,271,139
2022-05-05 $160.89 $161.13 $156.60 $158.01 $157.35 3,229,635
2022-05-04 $158.03 $162.29 $157.47 $162.00 $161.33 2,944,870
2022-05-03 $156.92 $158.99 $156.62 $157.85 $157.19 2,913,171
2022-05-02 $156.80 $157.68 $153.63 $156.50 $155.85 4,966,393
2022-04-29 $160.44 $160.95 $156.23 $156.43 $155.78 2,888,151
2022-04-28 $159.78 $161.84 $158.20 $161.27 $160.60 3,828,590
2022-04-27 $158.89 $160.33 $157.90 $158.77 $158.11 2,753,809
2022-04-26 $161.08 $161.74 $158.67 $158.67 $158.01 2,499,296
2022-04-25 $160.76 $162.24 $158.28 $161.96 $161.29 4,237,539
2022-04-22 $165.54 $165.59 $161.75 $161.91 $161.24 3,135,023
2022-04-21 $169.38 $169.69 $165.97 $166.24 $165.55 2,103,864
2022-04-20 $167.88 $169.15 $167.81 $168.41 $167.71 2,274,465
2022-04-19 $165.16 $167.53 $165.16 $167.22 $166.53 3,418,134
2022-04-18 $164.90 $165.95 $164.40 $165.05 $164.37 2,834,709
2022-04-14 $166.12 $167.02 $165.15 $165.23 $164.54 2,182,184
2022-04-13 $164.81 $166.29 $164.62 $166.14 $165.45 1,600,233
2022-04-12 $165.77 $166.96 $164.32 $164.87 $164.19 1,746,520
2022-04-11 $166.30 $167.02 $165.13 $165.39 $164.70 3,121,268
2022-04-08 $166.28 $167.62 $166.03 $166.97 $166.28 2,089,060
2022-04-07 $165.12 $166.68 $164.20 $166.07 $165.38 2,579,397
2022-04-06 $164.36 $165.75 $164.11 $165.34 $164.65 3,384,123
2022-04-05 $166.05 $167.48 $164.83 $165.23 $164.54 1,940,977
2022-04-04 $166.64 $166.75 $165.41 $166.38 $165.69 1,699,066
2022-04-01 $166.69 $166.72 $165.25 $166.64 $165.95 2,328,737
2022-03-31 $167.90 $168.64 $165.87 $165.98 $165.29 3,641,782
2022-03-30 $168.71 $169.19 $167.63 $168.45 $167.75 4,306,995
2022-03-29 $168.24 $169.00 $167.50 $168.89 $168.19 1,761,062
2022-03-28 $166.97 $167.30 $165.82 $167.28 $166.59 2,875,426
2022-03-25 $166.09 $167.43 $166.06 $167.39 $166.70 2,533,222
2022-03-24 $164.84 $165.86 $164.38 $165.81 $165.12 1,927,179
2022-03-23 $166.24 $166.47 $164.85 $164.86 $163.48 1,976,337
2022-03-22 $166.47 $167.15 $166.29 $166.78 $165.39 3,105,076
2022-03-21 $165.69 $166.59 $164.83 $165.73 $164.35 4,700,865
2022-03-18 $164.40 $165.55 $163.70 $165.40 $164.02 5,480,848
2022-03-17 $162.30 $164.82 $162.28 $164.82 $163.44 1,437,458
2022-03-16 $161.45 $162.90 $159.87 $162.89 $161.53 2,100,093
2022-03-15 $158.89 $160.59 $158.47 $160.34 $159.00 4,006,339
2022-03-14 $159.18 $160.41 $157.68 $158.35 $157.03 2,404,473
2022-03-11 $160.49 $161.19 $158.39 $158.52 $157.20 1,934,079
2022-03-10 $158.33 $160.04 $158.02 $159.79 $158.46 1,817,813
2022-03-09 $159.75 $160.89 $159.29 $159.96 $158.62 3,354,931
2022-03-08 $158.89 $160.66 $157.14 $157.15 $155.84 5,714,251
2022-03-07 $161.50 $161.62 $158.39 $158.43 $157.11 3,387,318
2022-03-04 $160.98 $162.21 $160.30 $162.14 $160.79 3,191,298
2022-03-03 $163.19 $163.92 $161.55 $162.74 $161.38 2,876,368
2022-03-02 $160.43 $163.36 $160.32 $162.62 $161.26 3,294,357
2022-03-01 $161.48 $162.22 $158.51 $159.48 $158.15 4,450,925
2022-02-28 $160.43 $162.55 $160.10 $161.98 $160.63 4,289,511
2022-02-25 $159.06 $163.09 $158.82 $162.85 $161.49 3,155,175
2022-02-24 $154.99 $158.62 $154.42 $158.36 $157.04 7,496,809
2022-02-23 $161.01 $161.45 $157.87 $158.16 $156.84 3,488,152
2022-02-22 $161.29 $161.93 $159.04 $160.14 $158.80 4,431,422
2022-02-18 $161.91 $163.08 $160.87 $161.50 $160.15 4,916,974
2022-02-17 $163.62 $163.83 $161.91 $162.21 $160.86 2,315,826
2022-02-16 $163.85 $165.29 $163.55 $164.76 $163.38 2,762,620
2022-02-15 $163.81 $164.76 $163.63 $164.47 $163.10 3,177,431
2022-02-14 $163.75 $164.08 $161.55 $162.60 $161.24 3,164,645
2022-02-11 $165.67 $166.82 $163.31 $163.84 $162.47 4,964,866
2022-02-10 $166.52 $168.51 $164.91 $165.64 $164.26 3,407,865
2022-02-09 $167.15 $168.15 $167.01 $167.89 $166.49 5,735,144
2022-02-08 $165.15 $166.34 $164.54 $166.02 $164.63 3,850,176
2022-02-07 $165.00 $165.92 $164.37 $164.90 $163.52 2,563,880
2022-02-04 $164.02 $165.95 $163.23 $164.74 $163.36 5,687,916
2022-02-03 $165.79 $166.26 $164.49 $164.69 $163.31 4,959,097
2022-02-02 $165.29 $166.78 $164.71 $166.47 $165.08 3,921,381
2022-02-01 $164.03 $165.39 $163.15 $165.14 $163.76 3,603,352
2022-01-31 $161.42 $164.07 $161.08 $163.95 $162.58 4,561,468
2022-01-28 $159.44 $162.13 $158.06 $162.13 $160.78 5,828,152
2022-01-27 $161.66 $163.19 $158.97 $159.78 $158.45 5,840,338
2022-01-26 $162.58 $163.67 $158.83 $160.25 $158.91 7,844,980
2022-01-25 $159.99 $162.60 $157.77 $161.35 $160.00 7,948,000
2022-01-24 $159.71 $162.33 $156.50 $162.00 $160.65 12,806,299
2022-01-21 $163.87 $164.46 $161.39 $161.73 $160.38 9,690,814
2022-01-20 $165.66 $167.68 $163.83 $164.02 $162.65 5,959,129
2022-01-19 $167.59 $167.94 $165.50 $165.59 $164.21 4,521,536
2022-01-18 $168.34 $168.48 $165.97 $167.06 $165.66 6,340,894
2022-01-14 $168.53 $169.64 $167.89 $169.53 $168.11 4,386,501
2022-01-13 $170.72 $171.42 $169.45 $169.81 $168.39 4,776,466
2022-01-12 $170.60 $171.05 $169.76 $170.51 $169.09 4,931,030
2022-01-11 $169.24 $170.38 $168.04 $170.37 $168.95 3,885,132
2022-01-10 $169.22 $169.24 $167.11 $169.00 $167.59 8,364,717
2022-01-07 $168.89 $169.74 $168.61 $169.26 $167.85 3,869,372
2022-01-06 $169.07 $169.71 $168.11 $168.84 $167.43 4,916,006
2022-01-05 $170.41 $171.37 $168.50 $168.51 $167.10 4,156,547
2022-01-04 $169.20 $170.57 $169.20 $170.00 $168.58 3,888,853
2022-01-03 $168.17 $168.63 $167.41 $168.52 $167.11 6,090,436
2021-12-31 $167.90 $168.62 $167.74 $167.93 $166.53 3,600,760
2021-12-30 $168.30 $169.02 $167.84 $167.97 $166.57 3,399,424
2021-12-29 $167.68 $168.45 $167.55 $168.08 $166.68 3,052,303
2021-12-28 $167.40 $168.30 $167.30 $167.70 $166.30 2,331,017
2021-12-27 $165.93 $167.42 $165.59 $167.42 $166.02 2,368,674
2021-12-23 $165.24 $166.13 $165.17 $165.63 $164.25 2,477,112
2021-12-22 $163.59 $164.82 $163.29 $164.71 $163.33 2,925,902
2021-12-21 $162.35 $163.92 $162.35 $163.70 $162.33 3,571,306
2021-12-20 $161.22 $161.45 $159.75 $161.29 $159.94 4,451,816
2021-12-17 $164.41 $164.66 $162.73 $163.05 $161.69 5,386,366
2021-12-16 $165.10 $166.34 $164.60 $165.09 $163.71 4,628,127
2021-12-15 $162.88 $164.50 $162.16 $164.38 $163.01 5,770,120
2021-12-14 $162.56 $163.89 $162.51 $162.94 $161.58 4,098,475
2021-12-13 $163.54 $163.87 $162.68 $163.24 $161.88 3,305,454
2021-12-10 $164.71 $164.81 $163.66 $164.67 $162.58 3,166,889
2021-12-09 $163.88 $164.58 $163.60 $163.90 $161.82 5,513,344
2021-12-08 $164.60 $164.89 $163.84 $164.50 $162.41 2,505,502
2021-12-07 $163.90 $165.05 $163.66 $164.38 $162.30 3,313,787
2021-12-06 $161.45 $163.31 $161.14 $162.35 $160.29 4,792,779
2021-12-03 $161.30 $161.59 $158.83 $160.13 $158.10 6,711,550
2021-12-02 $157.78 $161.21 $157.52 $160.52 $158.48 5,973,789
2021-12-01 $160.57 $162.00 $157.12 $157.12 $155.13 6,131,602
2021-11-30 $161.21 $161.58 $158.51 $158.67 $156.66 5,671,395
2021-11-29 $163.50 $163.52 $161.67 $162.55 $160.49 5,371,439
2021-11-26 $162.37 $162.67 $161.07 $161.91 $159.86 3,600,381
2021-11-24 $165.21 $165.76 $165.02 $165.62 $163.52 1,631,729
2021-11-23 $164.81 $165.80 $164.48 $165.69 $163.59 3,169,813
2021-11-22 $164.55 $165.91 $164.18 $164.59 $162.50 2,645,612
2021-11-19 $164.75 $164.79 $163.79 $163.88 $161.80 2,803,840
2021-11-18 $166.01 $166.04 $164.62 $165.34 $163.24 2,280,179
2021-11-17 $166.68 $166.68 $165.64 $166.05 $163.94 2,443,126
2021-11-16 $167.14 $167.57 $166.75 $166.83 $164.71 2,089,043
2021-11-15 $167.40 $167.49 $166.82 $167.10 $164.98 1,773,604
2021-11-12 $166.87 $167.17 $166.25 $166.97 $164.85 1,642,370
2021-11-11 $166.61 $166.70 $166.16 $166.47 $164.36 1,274,538
2021-11-10 $166.70 $167.46 $166.10 $166.47 $164.36 2,028,712
2021-11-09 $166.92 $167.28 $166.26 $166.98 $164.86 2,163,011
2021-11-08 $167.57 $167.79 $166.73 $167.14 $165.02 1,616,734
2021-11-05 $166.85 $167.69 $166.26 $166.78 $164.66 1,930,394
2021-11-04 $166.92 $166.92 $165.29 $165.98 $163.87 4,350,261
2021-11-03 $165.41 $166.83 $165.27 $166.68 $164.57 2,582,180
2021-11-02 $165.61 $166.04 $165.15 $165.85 $163.75 1,252,449
2021-11-01 $165.13 $165.49 $164.70 $165.38 $163.28 2,821,263
2021-10-29 $164.48 $164.98 $164.05 $164.54 $162.45 2,514,824
2021-10-28 $163.56 $164.74 $163.53 $164.70 $162.61 1,949,701
2021-10-27 $165.50 $165.50 $163.21 $163.21 $161.14 1,857,571
2021-10-26 $165.76 $166.14 $165.46 $165.48 $163.38 2,068,092
2021-10-25 $165.52 $165.79 $164.93 $165.52 $163.42 1,161,939
2021-10-22 $164.83 $165.56 $164.45 $165.21 $163.11 1,577,149
2021-10-21 $164.89 $165.02 $164.12 $164.85 $162.76 1,227,429
2021-10-20 $163.68 $165.10 $163.53 $165.04 $162.95 1,929,063
2021-10-19 $162.93 $163.53 $162.55 $163.53 $161.46 2,439,878
2021-10-18 $161.91 $162.84 $161.51 $162.26 $160.20 4,804,093
2021-10-15 $162.70 $163.42 $162.54 $162.71 $160.65 1,583,793
2021-10-14 $160.62 $161.85 $160.37 $161.71 $159.66 1,424,003
2021-10-13 $159.10 $159.61 $157.62 $159.19 $157.17 2,317,002
2021-10-12 $159.28 $159.86 $158.64 $159.03 $157.01 2,438,527
2021-10-11 $160.59 $161.39 $159.25 $159.26 $157.24 2,231,296
2021-10-08 $160.83 $161.17 $160.34 $160.56 $158.52 2,090,131
2021-10-07 $160.38 $161.69 $160.38 $160.61 $158.57 1,977,306
2021-10-06 $157.73 $159.37 $156.78 $159.33 $157.31 5,584,012
2021-10-05 $158.49 $159.86 $157.87 $158.93 $156.91 2,882,363
2021-10-04 $158.41 $159.57 $157.14 $157.81 $155.81 4,735,450
2021-10-01 $157.45 $159.41 $156.18 $158.55 $156.54 4,164,451
2021-09-30 $159.31 $159.55 $156.50 $156.51 $154.53 4,719,518
2021-09-29 $158.86 $159.70 $158.36 $158.95 $156.93 2,568,214
2021-09-28 $160.10 $160.26 $158.14 $158.44 $156.43 4,029,652
2021-09-27 $160.26 $161.24 $160.23 $160.43 $158.40 2,118,082
2021-09-24 $159.29 $160.39 $159.23 $159.87 $157.84 2,257,154
2021-09-23 $159.12 $161.27 $159.00 $160.48 $157.64 1,909,043
2021-09-22 $157.87 $159.27 $157.71 $158.26 $155.46 3,536,330
2021-09-21 $158.07 $158.50 $156.64 $156.70 $153.93 3,194,762
2021-09-20 $157.30 $157.76 $155.39 $157.15 $154.37 4,261,994
2021-09-17 $160.15 $160.72 $159.41 $159.55 $156.73 2,983,602
2021-09-16 $161.18 $161.50 $159.71 $160.49 $157.65 3,375,458
2021-09-15 $159.64 $161.41 $159.42 $161.07 $158.22 5,122,288
2021-09-14 $161.53 $161.58 $159.24 $159.59 $156.77 3,033,156
2021-09-13 $161.11 $161.60 $160.27 $161.09 $158.24 3,123,357
2021-09-10 $162.06 $162.19 $160.11 $160.12 $157.29 2,483,645
2021-09-09 $161.72 $162.67 $161.28 $161.35 $158.50 1,989,817
2021-09-08 $161.81 $162.54 $161.46 $162.04 $159.18 1,641,662
2021-09-07 $163.34 $163.34 $162.04 $162.13 $159.26 3,306,686
2021-09-03 $163.82 $163.96 $163.25 $163.49 $160.60 1,412,303
2021-09-02 $163.44 $164.12 $163.44 $164.07 $161.17 2,202,351
2021-09-01 $163.35 $163.35 $162.55 $163.05 $160.17 1,975,416
2021-08-31 $163.13 $163.56 $162.82 $163.09 $160.21 1,944,119
2021-08-30 $163.73 $163.80 $163.07 $163.17 $160.29 1,991,318
2021-08-27 $162.56 $163.81 $162.49 $163.60 $160.71 1,681,749
2021-08-26 $163.24 $163.52 $162.12 $162.20 $159.33 1,998,389
2021-08-25 $162.59 $163.62 $162.27 $163.19 $160.30 1,650,351
2021-08-24 $162.41 $162.89 $162.27 $162.59 $159.72 1,706,155
2021-08-23 $161.83 $162.53 $161.83 $162.08 $159.21 1,868,764
2021-08-20 $160.05 $161.35 $159.70 $161.09 $158.24 2,264,657
2021-08-19 $159.47 $160.74 $159.25 $160.13 $157.30 4,255,576
2021-08-18 $162.06 $162.53 $160.54 $160.63 $157.79 3,586,232
2021-08-17 $162.37 $162.91 $161.17 $162.42 $159.55 4,625,313
2021-08-16 $162.45 $163.25 $161.69 $163.22 $160.33 2,181,166
2021-08-13 $163.40 $163.49 $162.94 $163.19 $160.30 2,109,186
2021-08-12 $163.05 $163.24 $162.34 $163.18 $160.30 3,339,642
2021-08-11 $162.39 $163.04 $161.95 $163.00 $160.12 2,200,033
2021-08-10 $161.22 $162.23 $160.96 $161.99 $159.13 2,027,381
2021-08-09 $161.18 $161.37 $160.57 $161.04 $158.19 1,822,486
2021-08-06 $160.93 $161.53 $160.74 $161.34 $158.49 3,023,975
2021-08-05 $159.84 $160.29 $159.72 $160.27 $157.44 1,709,447
2021-08-04 $159.97 $160.45 $159.33 $159.33 $156.51 2,780,312
2021-08-03 $159.94 $160.92 $158.67 $160.90 $158.06 3,292,043
2021-08-02 $160.39 $161.54 $159.52 $159.57 $156.75 2,840,701
2021-07-30 $160.17 $160.97 $159.72 $159.97 $157.14 4,224,361
2021-07-29 $160.22 $161.07 $160.13 $160.46 $157.62 3,581,316
2021-07-28 $159.76 $160.10 $158.77 $159.42 $156.60 3,874,259
2021-07-27 $158.96 $159.59 $158.32 $159.55 $156.73 2,471,940
2021-07-26 $158.73 $159.68 $158.73 $159.53 $156.71 2,080,062
2021-07-23 $158.58 $159.11 $158.12 $158.96 $156.15 2,470,568
2021-07-22 $158.62 $158.62 $157.47 $158.08 $155.29 2,368,582
2021-07-21 $158.00 $158.83 $157.95 $158.57 $155.77 1,906,275
2021-07-20 $154.80 $157.72 $154.57 $157.13 $154.35 3,178,529
2021-07-19 $155.43 $155.65 $153.42 $154.62 $151.89 5,718,131
2021-07-16 $159.11 $159.22 $157.26 $157.47 $154.69 2,307,669
2021-07-15 $158.00 $158.99 $157.94 $158.64 $155.84 2,504,648
2021-07-14 $159.45 $160.01 $158.23 $158.80 $155.99 1,856,035
2021-07-13 $159.89 $160.13 $159.01 $159.09 $156.28 2,013,273
2021-07-12 $159.34 $160.42 $158.84 $160.30 $157.47 2,277,665
2021-07-09 $158.61 $159.79 $158.41 $159.67 $156.85 3,195,711
2021-07-08 $157.00 $157.96 $153.91 $157.34 $154.56 3,511,569
2021-07-07 $158.34 $159.07 $157.79 $158.96 $156.15 2,500,316
2021-07-06 $159.95 $159.95 $157.59 $158.59 $155.79 2,175,355
2021-07-02 $160.00 $160.24 $159.45 $160.06 $157.23 2,264,574
2021-07-01 $159.13 $159.85 $158.94 $159.72 $156.90 3,714,262
2021-06-30 $157.97 $158.85 $157.97 $158.62 $155.82 3,398,507
2021-06-29 $158.90 $159.35 $157.99 $158.10 $155.30 2,972,605
2021-06-28 $159.38 $159.45 $158.08 $158.61 $155.81 2,053,378
2021-06-25 $158.65 $159.53 $158.43 $159.30 $156.48 2,101,572
2021-06-24 $158.03 $158.51 $157.57 $158.34 $155.54 1,894,438
2021-06-23 $157.68 $157.92 $157.19 $157.26 $154.48 2,311,544
2021-06-22 $157.40 $158.01 $156.67 $157.51 $154.73 2,131,621
2021-06-21 $155.46 $157.39 $155.36 $157.32 $154.54 4,447,651
2021-06-18 $155.72 $155.87 $154.27 $154.30 $151.57 2,403,221
2021-06-17 $159.17 $159.46 $156.29 $157.25 $154.47 3,114,907
2021-06-16 $159.97 $160.34 $158.50 $159.24 $156.42 2,628,704
2021-06-15 $160.27 $160.61 $159.62 $160.28 $157.45 3,168,471
2021-06-14 $160.76 $160.95 $159.41 $160.13 $157.30 1,533,736
2021-06-11 $160.97 $161.19 $160.36 $160.96 $158.11 1,463,373
2021-06-10 $161.46 $161.79 $160.37 $160.53 $157.69 2,668,126
2021-06-09 $161.93 $161.98 $161.18 $161.22 $157.79 2,289,973
2021-06-08 $162.03 $162.11 $161.01 $161.91 $158.47 5,583,981
2021-06-07 $162.59 $162.63 $161.67 $161.87 $158.43 2,490,377
2021-06-04 $162.25 $162.50 $161.69 $162.40 $158.95 2,643,365
2021-06-03 $160.99 $161.98 $160.60 $161.68 $158.24 2,213,276
2021-06-02 $162.13 $162.20 $161.23 $161.83 $158.39 1,699,448
2021-06-01 $162.39 $162.58 $161.36 $161.68 $158.24 1,809,288
2021-05-28 $161.55 $161.55 $160.77 $161.13 $157.71 3,378,357
2021-05-27 $160.93 $161.39 $160.60 $160.96 $157.54 3,068,513
2021-05-26 $160.00 $160.25 $159.37 $160.10 $156.70 1,970,667
2021-05-25 $160.92 $161.14 $159.43 $159.64 $156.25 1,611,301
2021-05-24 $160.47 $160.99 $159.90 $160.53 $157.12 2,031,902
2021-05-21 $159.73 $160.59 $159.23 $159.61 $156.22 2,113,842
2021-05-20 $158.28 $159.64 $157.86 $159.03 $155.65 2,387,876
2021-05-19 $157.50 $158.18 $156.04 $158.18 $154.82 4,010,872
2021-05-18 $160.60 $160.73 $159.01 $159.11 $155.73 3,681,832
2021-05-17 $160.50 $160.92 $159.80 $160.58 $157.17 2,508,391
2021-05-14 $159.57 $161.03 $159.40 $160.74 $157.32 2,313,023
2021-05-13 $156.64 $159.34 $156.46 $158.65 $155.28 2,517,525
2021-05-12 $159.35 $159.57 $156.26 $156.45 $153.13 2,384,251
2021-05-11 $160.11 $160.75 $158.39 $159.53 $156.14 4,184,267
2021-05-10 $162.55 $163.39 $161.55 $161.60 $158.17 4,062,503
2021-05-07 $160.33 $161.97 $159.97 $161.78 $158.34 2,080,945
2021-05-06 $159.31 $160.60 $158.57 $160.56 $157.15 3,266,991
2021-05-05 $158.98 $159.68 $158.44 $159.25 $155.87 2,338,700
2021-05-04 $157.89 $158.79 $157.14 $158.70 $155.33 2,682,153
2021-05-03 $158.40 $159.28 $158.23 $158.56 $155.19 3,350,540
2021-04-30 $157.95 $158.24 $157.20 $157.55 $154.20 2,905,994
2021-04-29 $158.36 $158.88 $157.55 $158.77 $155.40 2,609,181
2021-04-28 $157.57 $157.85 $157.24 $157.45 $154.10 1,559,688
2021-04-27 $156.93 $157.38 $156.60 $157.19 $153.85 1,589,501
2021-04-26 $157.36 $157.63 $156.71 $156.91 $153.58 1,899,240
2021-04-23 $155.50 $157.27 $155.25 $156.83 $153.50 3,951,174
2021-04-22 $156.58 $156.83 $155.00 $155.31 $152.01 4,290,764
2021-04-21 $154.62 $156.59 $154.25 $156.43 $153.11 2,078,727
2021-04-20 $155.71 $155.71 $154.18 $154.70 $151.41 1,958,713
2021-04-19 $156.72 $156.79 $155.72 $156.13 $152.81 2,750,438
2021-04-16 $156.83 $157.04 $156.29 $156.66 $153.33 2,662,051
2021-04-15 $155.63 $156.03 $154.97 $155.89 $152.58 1,698,430
2021-04-14 $154.54 $155.74 $154.44 $155.06 $151.77 2,307,104
2021-04-13 $154.48 $154.80 $153.68 $154.50 $151.22 2,319,217
2021-04-12 $154.86 $155.11 $154.46 $154.95 $151.66 1,946,990
2021-04-09 $154.30 $154.86 $153.86 $154.83 $151.54 3,993,678
2021-04-08 $154.07 $154.14 $153.28 $154.08 $150.81 2,043,105
2021-04-07 $154.32 $154.74 $153.53 $154.01 $150.74 2,100,343
2021-04-06 $154.09 $154.83 $153.95 $154.32 $151.04 3,165,002
2021-04-05 $154.05 $154.51 $153.77 $154.21 $150.93 2,465,473
2021-04-01 $151.82 $152.93 $151.53 $152.86 $149.61 2,888,784
2021-03-31 $152.19 $152.47 $151.46 $151.55 $148.33 3,767,569
2021-03-30 $151.70 $152.50 $151.56 $152.12 $148.89 2,078,076
2021-03-29 $151.63 $152.55 $150.88 $151.84 $148.61 2,777,177
2021-03-26 $151.00 $152.64 $150.43 $152.50 $149.26 2,488,636
2021-03-25 $147.78 $150.33 $146.94 $150.01 $146.82 3,481,746
2021-03-24 $149.38 $150.79 $148.79 $148.81 $145.05 3,254,837
2021-03-23 $150.29 $150.67 $148.38 $148.80 $145.05 1,834,518
2021-03-22 $150.71 $151.38 $150.23 $150.94 $147.13 2,404,838
2021-03-19 $151.45 $151.87 $149.84 $150.96 $147.15 3,497,669
2021-03-18 $152.57 $153.73 $151.26 $151.55 $147.73 2,264,460
2021-03-17 $152.04 $152.73 $151.12 $152.73 $148.88 2,330,102
2021-03-16 $152.78 $152.84 $151.71 $151.95 $148.12 4,002,686
2021-03-15 $152.62 $153.11 $151.39 $153.00 $149.14 3,445,767
2021-03-12 $151.51 $152.33 $151.25 $152.30 $148.46 2,044,994
2021-03-11 $151.02 $151.98 $150.48 $151.01 $147.20 2,914,988
2021-03-10 $149.30 $151.06 $149.26 $150.54 $146.74 3,435,219
2021-03-09 $149.24 $150.15 $148.55 $148.59 $144.84 4,104,368
2021-03-08 $148.19 $150.46 $147.72 $148.68 $144.93 5,714,225
2021-03-05 $145.91 $147.85 $143.35 $147.46 $143.74 5,165,692
2021-03-04 $145.83 $146.72 $142.29 $144.27 $140.63 5,338,321
2021-03-03 $146.30 $147.53 $145.92 $145.95 $142.27 2,786,411
2021-03-02 $146.91 $147.20 $146.05 $146.30 $142.61 3,016,101
2021-03-01 $145.64 $147.65 $145.64 $146.83 $143.12 2,528,548
2021-02-26 $145.51 $145.54 $142.93 $143.56 $139.94 7,126,626
2021-02-25 $148.25 $148.39 $144.72 $145.28 $141.61 5,825,261
2021-02-24 $146.26 $148.49 $145.97 $148.15 $144.41 3,894,141
2021-02-23 $145.84 $146.54 $144.09 $146.05 $142.36 3,338,730
2021-02-22 $144.11 $146.21 $144.10 $145.57 $141.90 1,553,030
2021-02-19 $144.77 $145.41 $144.72 $145.00 $141.34 1,775,039
2021-02-18 $144.38 $144.78 $143.57 $144.24 $140.60 1,782,257
2021-02-17 $144.62 $145.17 $143.92 $145.04 $141.38 1,746,527
2021-02-16 $145.34 $145.48 $144.67 $144.91 $141.25 1,755,359
2021-02-12 $143.53 $144.71 $143.45 $144.67 $141.02 1,266,990
2021-02-11 $144.02 $144.26 $142.69 $143.83 $140.20 1,360,499
2021-02-10 $144.26 $144.42 $142.87 $143.73 $140.10 2,178,979
2021-02-09 $143.29 $143.80 $142.81 $143.52 $139.90 1,412,830
2021-02-08 $142.47 $143.49 $142.22 $143.49 $139.87 1,190,455
2021-02-05 $142.04 $142.43 $141.57 $141.93 $138.35 2,587,925
2021-02-04 $139.68 $141.23 $139.56 $141.18 $137.62 1,620,825
2021-02-03 $138.94 $139.70 $138.55 $139.39 $135.87 2,014,257
2021-02-02 $138.31 $139.66 $138.11 $138.82 $135.32 3,474,286
2021-02-01 $136.48 $137.36 $135.66 $136.87 $133.42 2,934,829
2021-01-29 $137.14 $137.78 $134.89 $135.44 $132.02 4,916,071
2021-01-28 $137.11 $138.94 $136.84 $137.81 $134.33 3,178,585
2021-01-27 $137.80 $137.87 $135.30 $135.86 $132.43 2,824,806
2021-01-26 $140.66 $140.83 $139.43 $139.49 $135.97 1,527,009
2021-01-25 $139.78 $140.35 $138.59 $140.13 $136.59 2,381,464
2021-01-22 $140.02 $140.64 $139.58 $140.27 $136.73 1,977,635
2021-01-21 $141.99 $142.04 $140.89 $141.03 $137.47 1,552,341
2021-01-20 $141.68 $142.14 $141.19 $141.89 $138.31 2,003,164
2021-01-19 $141.56 $141.72 $140.87 $141.23 $137.67 2,121,601
2021-01-15 $141.01 $141.16 $139.55 $140.61 $137.06 2,818,048
2021-01-14 $141.75 $142.69 $141.68 $141.96 $138.38 2,651,563
2021-01-13 $141.63 $141.88 $140.99 $141.43 $137.86 3,476,037
2021-01-12 $141.00 $141.82 $140.75 $141.56 $137.99 2,870,035
2021-01-11 $139.58 $141.15 $139.52 $140.88 $137.33 3,569,041
2021-01-08 $141.10 $141.30 $139.45 $140.77 $137.22 2,715,171
2021-01-07 $140.41 $141.27 $140.19 $140.68 $137.13 2,613,931
2021-01-06 $136.82 $140.39 $136.81 $139.46 $135.94 2,965,693
2021-01-05 $134.80 $136.71 $134.75 $136.05 $132.62 2,024,794
2021-01-04 $137.21 $137.25 $133.78 $134.89 $131.49 3,598,069
2020-12-31 $135.63 $136.91 $135.15 $136.73 $133.28 3,357,070
2020-12-30 $135.26 $136.11 $135.26 $135.68 $132.26 1,859,273
2020-12-29 $136.03 $136.16 $134.64 $135.03 $131.62 1,482,942
2020-12-28 $136.01 $136.32 $135.33 $135.41 $131.99 2,056,588
2020-12-24 $135.04 $135.09 $134.36 $135.08 $131.67 1,257,600
2020-12-23 $134.35 $135.30 $134.35 $134.70 $131.30 2,325,584
2020-12-22 $134.56 $134.56 $133.64 $133.69 $130.32 2,561,041
2020-12-21 $133.26 $134.84 $132.50 $134.45 $131.06 3,139,349
2020-12-18 $135.86 $135.94 $134.36 $135.13 $131.72 2,630,242
2020-12-17 $135.70 $135.80 $135.18 $135.73 $132.31 2,010,478
2020-12-16 $135.55 $135.60 $134.71 $135.06 $131.65 2,131,691
2020-12-15 $134.43 $135.57 $133.82 $135.42 $132.00 1,987,285
2020-12-14 $135.99 $136.02 $133.36 $133.40 $130.03 2,320,234
2020-12-11 $135.02 $135.58 $134.43 $135.35 $131.35 3,072,740
2020-12-10 $135.27 $135.86 $134.86 $135.62 $131.61 1,906,634
2020-12-09 $136.57 $136.70 $135.12 $135.77 $131.76 1,928,404
2020-12-08 $134.89 $136.25 $134.80 $136.03 $132.01 1,891,295
2020-12-07 $136.17 $136.17 $135.11 $135.56 $131.55 3,476,656
2020-12-04 $135.07 $136.35 $135.07 $136.32 $132.29 2,044,879
2020-12-03 $134.39 $135.23 $134.15 $134.60 $130.62 2,113,292
2020-12-02 $133.41 $134.45 $133.11 $134.32 $130.35 1,822,876
2020-12-01 $134.02 $134.74 $133.49 $133.63 $129.68 2,659,576
2020-11-30 $133.33 $133.52 $132.06 $132.40 $128.49 3,092,993
2020-11-27 $134.15 $134.30 $133.44 $133.82 $129.86 1,251,628
2020-11-25 $134.38 $134.38 $133.30 $133.92 $129.96 2,646,493
2020-11-24 $133.44 $134.96 $133.28 $134.78 $130.79 4,214,753
2020-11-23 $131.00 $132.28 $131.00 $131.96 $128.06 2,568,852
2020-11-20 $130.52 $131.00 $129.94 $130.18 $126.33 2,332,287
2020-11-19 $130.02 $130.87 $129.31 $130.74 $126.87 3,099,466
2020-11-18 $132.17 $132.65 $130.30 $130.37 $126.52 1,950,694
2020-11-17 $131.21 $132.27 $130.50 $131.90 $128.00 2,883,225
2020-11-16 $132.64 $132.64 $131.18 $132.46 $128.54 2,905,390
2020-11-13 $128.34 $130.36 $128.34 $130.02 $126.18 1,955,392
2020-11-12 $128.49 $128.58 $126.57 $127.53 $123.76 2,478,468
2020-11-11 $130.38 $130.40 $128.62 $129.21 $125.39 2,104,687
2020-11-10 $128.48 $129.80 $128.05 $129.60 $125.77 3,739,056
2020-11-09 $129.86 $131.56 $128.07 $128.13 $124.34 7,805,827
2020-11-06 $123.44 $123.76 $122.70 $123.03 $119.39 2,051,164
2020-11-05 $122.52 $123.98 $122.34 $123.21 $119.57 2,274,617
2020-11-04 $121.15 $123.18 $120.15 $121.11 $117.53 2,757,692
2020-11-03 $120.30 $121.79 $120.30 $121.14 $117.56 3,273,759
2020-11-02 $118.28 $119.07 $117.34 $118.91 $115.39 2,671,814
2020-10-30 $116.20 $117.03 $115.12 $116.73 $113.28 3,911,988
2020-10-29 $115.63 $117.73 $114.76 $116.73 $113.28 3,668,219
2020-10-28 $117.05 $117.96 $115.68 $115.84 $112.41 3,681,972
2020-10-27 $120.70 $120.72 $119.31 $119.31 $115.78 2,794,154
2020-10-26 $121.91 $122.07 $119.71 $120.83 $117.26 2,742,402
2020-10-23 $123.54 $123.85 $122.62 $123.37 $119.72 1,783,680
2020-10-22 $121.54 $123.37 $121.54 $123.20 $119.56 1,687,976
2020-10-21 $121.88 $122.54 $121.53 $121.53 $117.94 3,396,426
2020-10-20 $122.04 $123.14 $121.77 $122.03 $118.42 1,752,579
2020-10-19 $123.28 $123.78 $121.24 $121.44 $117.85 2,798,050
2020-10-16 $123.37 $123.77 $122.92 $123.20 $119.56 3,624,371
2020-10-15 $121.34 $122.99 $121.01 $122.89 $119.26 1,570,327
2020-10-14 $123.03 $123.61 $122.33 $122.50 $118.88 1,954,627
2020-10-13 $123.81 $124.04 $122.64 $123.01 $119.37 1,336,848
2020-10-12 $123.60 $124.56 $123.43 $124.25 $120.58 1,221,824
2020-10-09 $123.81 $123.95 $122.92 $123.28 $119.63 1,469,515
2020-10-08 $122.11 $123.15 $121.94 $123.07 $119.43 1,898,472
2020-10-07 $120.62 $121.83 $120.58 $121.48 $117.89 1,478,594
2020-10-06 $121.11 $122.13 $119.37 $119.58 $116.04 2,360,505
2020-10-05 $119.57 $120.83 $119.57 $120.68 $117.11 1,792,285
2020-10-02 $116.70 $119.41 $116.41 $118.76 $115.25 2,643,037
2020-10-01 $118.68 $119.25 $117.65 $118.42 $114.92 1,530,513
2020-09-30 $117.61 $119.23 $117.35 $118.13 $114.64 2,495,486
2020-09-29 $118.31 $118.32 $116.83 $117.27 $113.80 2,145,492
2020-09-28 $117.65 $118.78 $117.63 $118.18 $114.69 1,700,780
2020-09-25 $114.40 $116.54 $114.21 $116.29 $112.85 2,098,433
2020-09-24 $114.55 $116.09 $113.57 $114.97 $111.57 2,785,101
2020-09-23 $117.39 $117.88 $114.70 $114.77 $111.38 1,487,694
2020-09-22 $117.68 $118.49 $117.08 $117.87 $113.67 1,478,891
2020-09-21 $118.56 $118.56 $116.20 $117.55 $113.36 2,669,550
2020-09-18 $121.64 $121.64 $119.69 $120.30 $116.02 1,850,748
2020-09-17 $120.71 $121.82 $120.04 $121.45 $117.12 2,660,453
2020-09-16 $121.74 $123.28 $121.54 $121.98 $117.64 1,286,017
2020-09-15 $121.83 $122.15 $121.03 $121.21 $116.89 3,700,911
2020-09-14 $120.51 $121.82 $120.37 $121.30 $116.98 2,817,198
2020-09-11 $119.51 $120.13 $118.74 $119.61 $115.35 2,038,300
2020-09-10 $121.07 $121.38 $118.79 $118.94 $114.70 2,123,040
2020-09-09 $120.21 $121.57 $119.93 $120.72 $116.42 2,225,436
2020-09-08 $120.88 $120.88 $119.00 $119.27 $115.02 2,234,731
2020-09-04 $122.56 $122.95 $119.95 $121.52 $117.19 4,925,634
2020-09-03 $124.36 $125.12 $120.83 $121.69 $117.36 3,989,353
2020-09-02 $122.59 $124.59 $122.30 $124.26 $119.83 2,905,193
2020-09-01 $121.62 $122.30 $121.10 $122.30 $117.94 2,465,014
2020-08-31 $122.87 $122.88 $121.86 $121.91 $117.57 2,711,556
2020-08-28 $122.49 $123.03 $121.84 $122.94 $118.56 1,163,293
2020-08-27 $121.59 $122.51 $121.53 $122.10 $117.75 1,734,318
2020-08-26 $121.37 $121.48 $120.75 $121.24 $116.92 1,538,695
2020-08-25 $121.97 $122.14 $120.91 $121.48 $117.15 1,273,514
2020-08-24 $120.40 $121.57 $119.99 $121.57 $117.24 1,532,862
2020-08-21 $119.44 $119.86 $119.28 $119.78 $115.51 1,954,097
2020-08-20 $119.39 $120.06 $119.23 $119.70 $115.44 2,363,168
2020-08-19 $120.96 $121.34 $120.03 $120.24 $115.96 2,146,871
2020-08-18 $121.21 $121.43 $120.61 $120.80 $116.50 1,682,522
2020-08-17 $121.57 $121.67 $121.09 $121.23 $116.91 1,648,017
2020-08-14 $120.93 $121.91 $120.79 $121.47 $117.14 969,379
2020-08-13 $121.45 $121.91 $120.99 $121.38 $117.06 1,496,467
2020-08-12 $122.49 $122.65 $121.75 $122.15 $117.80 1,859,823
2020-08-11 $122.81 $123.31 $121.07 $121.37 $117.05 2,588,410
2020-08-10 $120.54 $121.62 $120.54 $121.49 $117.16 1,838,629
2020-08-07 $118.72 $120.39 $118.71 $120.39 $116.10 1,823,803
2020-08-06 $118.77 $119.24 $118.48 $119.12 $114.88 1,846,593
2020-08-05 $118.89 $119.15 $118.73 $118.93 $114.69 1,334,358
2020-08-04 $117.30 $118.11 $117.02 $118.05 $113.85 1,343,233
2020-08-03 $117.54 $117.79 $116.78 $117.51 $113.32 2,003,855
2020-07-31 $117.21 $117.27 $115.52 $117.13 $112.96 3,903,136
2020-07-30 $117.38 $117.70 $116.30 $117.51 $113.32 1,817,274
2020-07-29 $117.57 $118.91 $117.42 $118.71 $114.48 1,251,123
2020-07-28 $117.22 $117.91 $117.06 $117.14 $112.97 3,468,608
2020-07-27 $117.32 $117.58 $116.61 $117.52 $113.33 1,164,660
2020-07-24 $118.05 $118.21 $117.01 $117.36 $113.18 2,419,389
2020-07-23 $118.50 $119.27 $117.87 $118.44 $114.22 2,405,874
2020-07-22 $117.60 $118.68 $117.36 $118.57 $114.35 988,184
2020-07-21 $117.23 $118.50 $117.22 $117.90 $113.70 1,832,360
2020-07-20 $117.01 $117.14 $116.21 $116.48 $112.33 2,062,152
2020-07-17 $117.16 $117.53 $116.64 $117.24 $113.06 1,957,906
2020-07-16 $116.24 $117.23 $115.97 $116.77 $112.61 2,051,260
2020-07-15 $116.71 $117.21 $115.99 $116.87 $112.71 3,681,441
2020-07-14 $112.90 $115.04 $112.45 $114.88 $110.79 2,775,346
2020-07-13 $114.08 $115.14 $113.00 $113.19 $109.16 2,689,727
2020-07-10 $111.22 $113.38 $111.22 $113.32 $109.28 1,895,100
2020-07-09 $112.96 $113.01 $110.32 $111.27 $107.31 2,546,334
2020-07-08 $112.81 $113.37 $111.97 $112.96 $108.94 5,601,625
2020-07-07 $113.34 $113.56 $112.43 $112.62 $108.61 3,610,154
2020-07-06 $114.69 $115.08 $113.70 $114.21 $110.14 1,329,489
2020-07-02 $114.02 $114.68 $112.74 $113.05 $109.02 1,912,191
2020-07-01 $113.01 $113.71 $112.08 $112.48 $108.47 1,921,753
2020-06-30 $111.15 $113.15 $110.99 $112.62 $108.61 3,282,295
2020-06-29 $110.25 $111.38 $109.48 $111.38 $107.41 2,292,089
2020-06-26 $111.29 $111.31 $108.92 $109.36 $105.46 4,015,826
2020-06-25 $110.26 $112.03 $109.66 $111.92 $107.93 1,551,995
2020-06-24 $113.07 $113.07 $109.97 $110.74 $106.80 2,097,904
2020-06-23 $115.28 $115.36 $114.01 $114.10 $110.04 1,364,831
2020-06-22 $113.73 $114.33 $112.85 $114.02 $109.96 2,018,979
2020-06-19 $116.88 $116.88 $113.63 $114.10 $110.04 2,027,692
2020-06-18 $114.30 $115.59 $113.91 $115.08 $110.98 1,432,516
2020-06-17 $116.65 $117.10 $114.95 $115.19 $111.09 2,534,323
2020-06-16 $118.23 $118.23 $114.51 $116.39 $112.24 2,504,300
2020-06-15 $110.60 $115.01 $110.00 $114.47 $110.39 3,327,560
2020-06-12 $115.64 $115.80 $111.82 $114.16 $109.43 1,785,796
2020-06-11 $115.95 $116.70 $111.93 $112.18 $107.53 3,400,513
2020-06-10 $122.63 $123.06 $119.97 $119.97 $115.00 2,001,325
2020-06-09 $123.35 $123.50 $122.21 $122.68 $117.60 2,410,741
2020-06-08 $123.96 $125.21 $123.53 $125.14 $119.95 4,611,403
2020-06-05 $123.21 $124.19 $122.43 $122.77 $117.68 3,164,158
2020-06-04 $118.16 $119.27 $117.67 $119.23 $114.29 2,350,766
2020-06-03 $116.99 $118.86 $116.89 $118.55 $113.64 2,104,932
2020-06-02 $115.40 $115.90 $114.97 $115.90 $111.10 2,446,303
2020-06-01 $114.03 $115.13 $113.62 $114.73 $109.98 1,847,405
2020-05-29 $113.59 $114.41 $112.34 $114.12 $109.39 3,221,217
2020-05-28 $116.04 $116.04 $113.93 $114.26 $109.52 2,993,580
2020-05-27 $114.36 $114.99 $112.72 $114.89 $110.13 2,668,312
2020-05-26 $112.16 $113.16 $112.09 $112.31 $107.66 2,025,825
2020-05-22 $109.26 $109.37 $108.36 $109.27 $104.74 1,591,110
2020-05-21 $109.81 $110.26 $108.78 $109.32 $104.79 1,405,298
2020-05-20 $109.52 $110.40 $109.30 $109.93 $105.37 2,802,305
2020-05-19 $109.48 $109.69 $107.97 $107.97 $103.50 1,356,475
2020-05-18 $108.29 $110.40 $107.98 $109.76 $105.21 2,364,667
2020-05-15 $104.24 $105.19 $103.54 $104.99 $100.64 1,884,984
2020-05-14 $102.20 $105.06 $100.93 $105.04 $100.69 2,580,501
2020-05-13 $105.69 $105.69 $102.79 $103.55 $99.26 3,437,825
2020-05-12 $109.02 $109.19 $106.04 $106.10 $101.70 2,440,752
2020-05-11 $108.59 $109.31 $107.82 $108.55 $104.05 3,140,243
2020-05-08 $108.59 $109.76 $108.30 $109.59 $105.05 1,972,790
2020-05-07 $107.09 $108.30 $106.86 $107.04 $102.60 1,752,995
2020-05-06 $107.92 $108.19 $105.64 $105.66 $101.28 1,732,367
2020-05-05 $108.12 $108.89 $107.27 $107.35 $102.90 2,494,858
2020-05-04 $106.04 $106.98 $105.25 $106.88 $102.45 2,292,057
2020-05-01 $108.48 $108.63 $106.60 $107.01 $102.58 2,339,385
2020-04-30 $111.54 $111.54 $109.88 $110.27 $105.70 2,646,694
2020-04-29 $112.51 $113.66 $111.72 $112.81 $108.13 2,455,966
2020-04-28 $111.37 $111.86 $109.67 $110.26 $105.69 2,271,180
2020-04-27 $107.59 $109.84 $107.47 $109.37 $104.84 2,506,110
2020-04-24 $106.21 $107.30 $105.26 $106.88 $102.45 2,492,863
2020-04-23 $106.09 $107.52 $105.55 $105.63 $101.25 3,096,946
2020-04-22 $106.16 $106.31 $105.05 $105.63 $101.25 1,755,531
2020-04-21 $104.35 $105.51 $103.55 $103.97 $99.66 3,257,517
2020-04-20 $106.90 $108.57 $106.37 $106.66 $102.24 4,067,566
2020-04-17 $107.55 $109.30 $106.97 $108.92 $104.41 3,288,076
2020-04-16 $105.63 $105.63 $103.67 $104.79 $100.45 2,814,839
2020-04-15 $105.98 $106.05 $104.38 $105.20 $100.84 2,801,404
2020-04-14 $108.56 $109.44 $107.42 $108.69 $104.19 3,807,721
2020-04-13 $108.69 $108.91 $105.32 $106.60 $102.18 4,284,748
2020-04-09 $108.06 $110.42 $107.40 $108.89 $104.38 5,192,385
2020-04-08 $103.22 $106.63 $102.16 $106.13 $101.73 3,309,897
2020-04-07 $105.20 $105.69 $101.93 $101.98 $97.75 3,307,489
2020-04-06 $99.14 $102.13 $98.71 $101.32 $97.12 4,753,784
2020-04-03 $96.59 $97.48 $94.19 $95.25 $91.30 4,421,825
2020-04-02 $94.15 $97.57 $94.01 $96.81 $92.80 4,625,268
2020-04-01 $95.67 $96.22 $93.60 $94.52 $90.60 3,791,512
2020-03-31 $100.75 $101.34 $98.50 $99.18 $95.07 6,646,336
2020-03-30 $98.99 $101.40 $97.65 $101.02 $96.83 6,056,194
2020-03-27 $97.96 $101.06 $96.89 $98.23 $94.16 4,665,752
2020-03-26 $96.46 $101.70 $95.40 $101.12 $96.93 6,427,798
2020-03-25 $93.57 $98.94 $91.52 $95.32 $91.37 7,017,970
2020-03-24 $90.41 $94.09 $89.71 $93.93 $89.29 4,300,123
2020-03-23 $88.48 $88.58 $84.11 $85.17 $80.97 5,256,950
2020-03-20 $93.57 $94.51 $88.66 $89.15 $84.75 4,381,251
2020-03-19 $91.83 $94.80 $88.82 $92.93 $88.34 6,106,471
2020-03-18 $93.44 $96.02 $88.40 $93.09 $88.50 6,209,421
2020-03-17 $96.08 $100.33 $93.01 $99.95 $95.02 5,385,156
2020-03-16 $95.87 $100.95 $91.74 $93.84 $89.21 4,849,003
2020-03-13 $103.57 $106.43 $97.97 $106.27 $101.02 6,182,395
2020-03-12 $101.21 $104.67 $95.89 $97.75 $92.93 5,583,147
2020-03-11 $111.54 $112.15 $107.39 $108.64 $103.28 4,406,074
2020-03-10 $113.83 $114.83 $108.94 $114.80 $109.13 6,184,711
2020-03-09 $111.51 $113.65 $109.25 $109.87 $104.45 4,720,300
2020-03-06 $119.14 $121.11 $117.96 $120.59 $114.64 2,875,944
2020-03-05 $124.24 $125.04 $121.85 $122.96 $116.89 1,995,154
2020-03-04 $124.76 $127.40 $123.60 $127.34 $121.05 2,238,281
2020-03-03 $125.90 $127.61 $121.43 $122.45 $116.41 3,756,888
2020-03-02 $121.43 $125.71 $119.92 $125.68 $119.48 3,962,505
2020-02-28 $118.85 $121.15 $117.10 $121.15 $115.17 7,598,032
2020-02-27 $125.95 $127.37 $122.49 $122.59 $116.54 6,479,031
2020-02-26 $130.01 $130.97 $127.99 $128.01 $121.69 3,713,109
2020-02-25 $133.92 $134.12 $128.96 $129.40 $123.01 3,347,810
2020-02-24 $134.11 $134.72 $133.15 $133.57 $126.98 3,014,097
2020-02-21 $137.73 $137.82 $137.04 $137.56 $130.77 2,106,330
2020-02-20 $138.00 $138.54 $137.11 $138.23 $131.41 1,138,475
2020-02-19 $138.18 $138.51 $137.94 $138.20 $131.38 956,702
2020-02-18 $138.23 $138.32 $137.20 $137.80 $131.00 1,091,626
2020-02-14 $138.70 $138.70 $137.92 $138.48 $131.65 987,347
2020-02-13 $138.15 $138.76 $137.85 $138.52 $131.68 1,103,394
2020-02-12 $138.64 $138.88 $138.26 $138.49 $131.65 816,034
2020-02-11 $137.97 $138.50 $137.90 $137.99 $131.18 1,095,224
2020-02-10 $136.66 $137.41 $136.63 $137.39 $130.61 992,528
2020-02-07 $137.29 $137.42 $136.74 $136.92 $130.16 1,659,654
2020-02-06 $138.35 $138.38 $137.66 $137.77 $130.97 920,034
2020-02-05 $136.83 $137.86 $136.78 $137.75 $130.95 1,389,276
2020-02-04 $135.62 $136.25 $135.53 $135.64 $128.95 1,579,451
2020-02-03 $134.17 $135.11 $133.99 $134.16 $127.54 1,188,003
2020-01-31 $135.40 $135.41 $133.14 $133.56 $126.97 2,298,010
2020-01-30 $134.48 $136.09 $134.15 $135.96 $129.25 1,899,877
2020-01-29 $136.30 $136.50 $135.34 $135.34 $128.66 1,564,491
2020-01-28 $135.43 $136.37 $135.18 $135.92 $129.21 1,327,827
2020-01-27 $134.73 $135.46 $134.43 $134.84 $128.18 2,245,920
2020-01-24 $138.21 $138.21 $136.16 $136.76 $130.01 1,476,456
2020-01-23 $137.54 $138.09 $136.82 $137.99 $131.18 1,477,068
2020-01-22 $138.27 $138.42 $137.81 $137.94 $131.13 1,595,879
2020-01-21 $137.94 $138.35 $137.74 $137.89 $131.08 3,198,611
2020-01-17 $138.39 $138.55 $138.27 $138.47 $131.64 2,296,978
2020-01-16 $137.82 $138.21 $137.66 $138.21 $131.39 1,821,462
2020-01-15 $137.02 $137.61 $136.80 $137.21 $130.44 1,502,304
2020-01-14 $136.87 $137.50 $136.75 $137.18 $130.41 1,493,396
2020-01-13 $136.43 $136.96 $136.15 $136.96 $130.20 2,738,912
2020-01-10 $136.88 $137.10 $136.07 $136.19 $129.47 2,227,869
2020-01-09 $136.73 $136.80 $136.28 $136.71 $129.96 1,674,001
2020-01-08 $135.92 $136.68 $135.76 $136.11 $129.39 1,803,537
2020-01-07 $135.99 $136.08 $135.62 $135.82 $129.12 1,669,154
2020-01-06 $135.43 $136.26 $135.29 $136.23 $129.51 2,751,526
2020-01-03 $135.78 $136.45 $135.76 $136.11 $129.39 1,898,777
2020-01-02 $137.04 $137.18 $136.31 $137.03 $130.27 2,242,161
2019-12-31 $135.83 $136.58 $135.72 $136.48 $129.74 2,248,606
2019-12-30 $136.69 $136.90 $135.94 $136.10 $129.38 1,699,914
2019-12-27 $136.98 $136.98 $136.46 $136.65 $129.91 855,413
2019-12-26 $136.52 $136.74 $136.30 $136.67 $129.92 935,632
2019-12-24 $136.46 $136.46 $136.24 $136.33 $129.60 702,750
2019-12-23 $136.51 $136.51 $136.20 $136.27 $129.54 3,229,679
2019-12-20 $136.24 $136.59 $136.10 $136.32 $129.59 3,442,423
2019-12-19 $135.34 $135.68 $135.23 $135.55 $128.86 1,545,685
2019-12-18 $135.58 $135.58 $135.15 $135.26 $128.58 1,397,458
2019-12-17 $135.47 $135.65 $135.21 $135.33 $128.65 1,681,231
2019-12-16 $135.15 $135.56 $134.74 $135.21 $128.54 3,007,154
2019-12-13 $135.91 $136.38 $135.02 $135.47 $127.69 3,801,997
2019-12-12 $134.52 $136.17 $134.41 $135.89 $128.09 2,042,307
2019-12-11 $134.33 $134.65 $134.12 $134.37 $126.66 2,035,689
2019-12-10 $134.30 $134.50 $133.88 $134.22 $126.52 2,233,049
2019-12-09 $134.57 $134.78 $134.31 $134.31 $126.60 1,593,906
2019-12-06 $134.37 $135.01 $134.35 $134.67 $126.94 2,950,378
2019-12-05 $133.56 $133.56 $132.86 $133.49 $125.83 1,677,717
2019-12-04 $132.76 $133.50 $132.55 $133.22 $125.57 1,903,204
2019-12-03 $132.27 $132.34 $131.43 $132.22 $124.63 2,062,644
2019-12-02 $134.31 $134.31 $133.21 $133.32 $125.67 2,288,061
2019-11-29 $134.46 $134.58 $133.97 $134.08 $126.38 1,579,296
2019-11-27 $134.47 $134.72 $134.17 $134.61 $126.88 1,795,992
2019-11-26 $134.05 $134.23 $133.82 $134.11 $126.41 1,791,719
2019-11-25 $133.70 $134.08 $133.63 $134.03 $126.34 1,445,726
2019-11-22 $133.21 $133.43 $132.91 $133.26 $125.61 1,994,545
2019-11-21 $133.02 $133.07 $132.41 $132.86 $125.23 1,875,587
2019-11-20 $133.01 $133.21 $132.24 $132.88 $125.25 3,477,238
2019-11-19 $133.79 $133.79 $133.03 $133.26 $125.61 2,380,969
2019-11-18 $133.49 $133.64 $133.24 $133.52 $125.86 1,466,026
2019-11-15 $133.36 $133.63 $133.02 $133.61 $125.94 1,825,101
2019-11-14 $132.68 $132.87 $132.25 $132.73 $125.11 1,358,553
2019-11-13 $132.34 $132.88 $132.00 $132.70 $125.08 2,481,714
2019-11-12 $132.92 $133.32 $132.44 $132.69 $125.07 1,741,192
2019-11-11 $132.57 $132.81 $132.38 $132.70 $125.08 1,503,389
2019-11-08 $132.86 $133.12 $132.27 $133.12 $125.48 2,083,326
2019-11-07 $133.18 $133.43 $132.68 $132.90 $125.27 3,433,733
2019-11-06 $132.50 $132.62 $132.07 $132.41 $124.81 1,911,177
2019-11-05 $132.52 $132.82 $132.24 $132.41 $124.81 2,315,827
2019-11-04 $132.37 $132.45 $131.98 $132.33 $124.73 2,284,307
2019-11-01 $130.77 $131.58 $130.76 $131.53 $123.98 3,197,236
2019-10-31 $130.46 $130.46 $129.32 $130.07 $122.60 1,760,143
2019-10-30 $130.75 $130.77 $129.96 $130.63 $123.13 1,328,788
2019-10-29 $130.05 $130.84 $129.99 $130.55 $123.06 1,888,588
2019-10-28 $130.38 $130.82 $130.00 $130.25 $122.77 1,242,820
2019-10-25 $129.32 $130.16 $129.20 $129.88 $122.43 1,048,526
2019-10-24 $129.91 $130.02 $128.96 $129.30 $121.88 998,212
2019-10-23 $129.12 $129.62 $128.98 $129.57 $122.13 1,227,308
2019-10-22 $129.33 $129.90 $128.91 $129.26 $121.84 1,294,415
2019-10-21 $128.67 $129.00 $128.60 $128.95 $121.55 1,137,823
2019-10-18 $127.81 $128.31 $127.66 $127.99 $120.64 944,779
2019-10-17 $128.25 $128.52 $127.85 $128.14 $120.79 1,067,249
2019-10-16 $127.89 $128.22 $127.64 $127.74 $120.41 1,247,053
2019-10-15 $127.25 $128.28 $127.04 $127.82 $120.48 1,108,656
2019-10-14 $126.91 $126.97 $126.56 $126.84 $119.56 707,005
2019-10-11 $127.05 $128.08 $126.97 $127.09 $119.80 1,420,780
2019-10-10 $124.79 $126.11 $124.79 $125.67 $118.46 2,075,136
2019-10-09 $124.70 $125.22 $124.30 $124.80 $117.64 1,960,447
2019-10-08 $125.04 $125.07 $123.84 $123.85 $116.74 1,776,928
2019-10-07 $126.24 $126.82 $125.82 $125.89 $118.66 2,285,153
2019-10-04 $125.14 $126.55 $125.12 $126.48 $119.22 2,084,064
2019-10-03 $124.10 $124.93 $122.80 $124.93 $117.76 1,772,056
2019-10-02 $125.74 $125.80 $123.71 $124.25 $117.12 1,591,871
2019-10-01 $128.70 $128.84 $126.26 $126.38 $119.13 1,718,539
2019-09-30 $128.19 $128.61 $128.13 $128.26 $120.90 3,654,766
2019-09-27 $128.46 $128.68 $127.36 $127.97 $120.62 1,011,807
2019-09-26 $128.57 $128.57 $127.70 $128.13 $120.78 1,122,797
2019-09-25 $127.99 $128.72 $127.59 $128.53 $121.15 2,710,816
2019-09-24 $129.21 $129.23 $127.58 $127.92 $120.58 1,368,908
2019-09-23 $129.06 $129.93 $129.05 $129.64 $121.42 884,624
2019-09-20 $130.07 $130.43 $129.36 $129.52 $121.30 1,052,706
2019-09-19 $130.33 $130.60 $129.74 $129.87 $121.63 1,841,483
2019-09-18 $129.92 $130.16 $129.17 $130.05 $121.80 958,438
2019-09-17 $129.98 $130.13 $129.64 $130.04 $121.79 1,289,021
2019-09-16 $130.10 $130.28 $129.80 $130.12 $121.87 1,242,195
2019-09-13 $130.54 $130.83 $130.16 $130.25 $121.99 4,980,506
2019-09-12 $130.11 $130.55 $129.55 $130.18 $121.92 1,036,926
2019-09-11 $129.16 $129.97 $128.55 $129.93 $121.69 1,298,659
2019-09-10 $128.20 $128.96 $128.06 $128.93 $120.75 1,190,774
2019-09-09 $127.68 $128.31 $127.55 $128.27 $120.13 1,092,175
2019-09-06 $127.07 $127.41 $126.76 $127.18 $119.11 871,255
2019-09-05 $126.63 $127.47 $125.53 $126.90 $118.85 2,282,289
2019-09-04 $125.13 $125.56 $124.88 $125.50 $117.54 1,865,414
2019-09-03 $123.78 $124.18 $123.15 $124.18 $116.30 1,730,059
2019-08-30 $124.98 $125.23 $124.28 $124.58 $116.68 1,819,351
2019-08-29 $123.98 $124.56 $123.59 $124.31 $116.43 1,283,022
2019-08-28 $121.57 $122.96 $121.41 $122.89 $115.10 1,229,306
2019-08-27 $123.16 $123.23 $121.58 $121.79 $114.07 1,019,878
2019-08-26 $122.42 $122.49 $121.67 $122.49 $114.72 1,322,215
2019-08-23 $123.93 $124.44 $120.85 $121.44 $113.74 1,273,411
2019-08-22 $124.64 $125.01 $123.82 $124.44 $116.55 704,454
2019-08-21 $124.52 $124.52 $124.06 $124.33 $116.44 732,086
2019-08-20 $124.49 $124.49 $123.48 $123.57 $115.73 1,011,815
2019-08-19 $124.71 $125.02 $124.41 $124.69 $116.78 974,558
2019-08-16 $122.20 $123.54 $121.54 $123.40 $115.57 1,355,918
2019-08-15 $121.59 $121.95 $120.60 $121.51 $113.80 2,253,893
2019-08-14 $123.06 $123.10 $121.18 $121.28 $113.59 1,912,445
2019-08-13 $123.30 $125.65 $123.05 $124.73 $116.82 1,222,587
2019-08-12 $124.46 $125.09 $123.00 $123.38 $115.55 1,340,746
2019-08-09 $125.52 $125.74 $124.35 $125.02 $117.09 1,649,265
2019-08-08 $124.48 $125.93 $124.22 $125.91 $117.92 1,101,136
2019-08-07 $122.69 $124.20 $121.50 $123.84 $115.99 1,189,766
2019-08-06 $123.47 $124.16 $122.46 $124.04 $116.17 1,639,699
2019-08-05 $124.52 $124.73 $121.84 $122.72 $114.94 1,732,117
2019-08-02 $126.62 $126.68 $125.36 $126.15 $118.15 1,692,457
2019-08-01 $128.49 $129.21 $126.50 $126.89 $118.84 1,878,872
2019-07-31 $129.76 $129.82 $127.70 $128.44 $120.29 2,342,682
2019-07-30 $129.28 $129.84 $129.09 $129.84 $121.60 1,188,224
2019-07-29 $130.04 $130.13 $129.79 $129.90 $121.66 756,157
2019-07-26 $129.59 $130.13 $129.35 $130.04 $121.79 813,992
2019-07-25 $129.90 $129.90 $129.03 $129.39 $121.18 869,444
2019-07-24 $129.07 $129.98 $129.00 $129.92 $121.68 933,506
2019-07-23 $128.72 $129.31 $128.55 $129.23 $121.03 678,959
2019-07-22 $128.41 $128.44 $127.90 $128.21 $120.08 774,112
2019-07-19 $129.12 $129.18 $128.20 $128.24 $120.11 1,132,535
2019-07-18 $128.05 $128.97 $127.96 $128.80 $120.63 2,546,973
2019-07-17 $129.13 $129.17 $128.11 $128.11 $119.98 914,233
2019-07-16 $129.46 $129.53 $129.03 $129.18 $120.99 874,563
2019-07-15 $129.82 $129.87 $129.30 $129.50 $121.29 2,433,075
2019-07-12 $129.27 $129.73 $129.19 $129.68 $121.45 1,349,232
2019-07-11 $129.12 $129.25 $128.53 $129.05 $120.86 817,978
2019-07-10 $129.00 $129.35 $128.59 $128.82 $120.65 753,111
2019-07-09 $128.14 $128.64 $128.00 $128.57 $120.42 2,094,691
2019-07-08 $128.72 $129.07 $128.36 $128.60 $120.44 1,144,663
2019-07-05 $128.88 $129.23 $128.21 $129.16 $120.97 1,222,881
2019-07-03 $128.69 $129.28 $128.58 $129.23 $121.03 1,514,263
2019-07-02 $128.32 $128.39 $127.70 $128.23 $120.10 3,055,891
2019-07-01 $128.69 $128.85 $127.64 $128.23 $120.10 2,247,492
2019-06-28 $126.89 $127.55 $126.88 $127.22 $119.15 6,907,531
2019-06-27 $126.12 $126.55 $126.05 $126.35 $118.34 851,632
2019-06-26 $126.53 $126.65 $125.80 $125.80 $117.82 1,007,916
2019-06-25 $127.03 $127.03 $126.20 $126.25 $118.24 1,328,864
2019-06-24 $127.17 $127.28 $126.74 $126.82 $118.78 1,054,566
2019-06-21 $127.16 $127.59 $126.90 $127.38 $119.30 4,074,599
2019-06-20 $127.17 $127.38 $126.25 $127.20 $119.13 1,532,192
2019-06-19 $125.87 $126.37 $125.64 $126.11 $118.11 1,225,800
2019-06-18 $125.13 $126.31 $125.13 $125.78 $117.80 1,645,589
2019-06-17 $124.92 $125.04 $124.58 $124.68 $116.77 794,669
2019-06-14 $125.72 $125.87 $125.27 $125.59 $116.96 3,051,899
2019-06-13 $125.57 $125.90 $125.28 $125.71 $117.08 707,818
2019-06-12 $125.24 $125.49 $124.97 $125.11 $116.52 690,278
2019-06-11 $125.97 $126.28 $125.18 $125.33 $116.72 1,248,130
2019-06-10 $125.63 $125.91 $125.28 $125.35 $116.74 1,493,028
2019-06-07 $124.83 $125.48 $124.72 $124.95 $116.37 787,998
2019-06-06 $123.76 $124.75 $123.62 $124.36 $115.82 842,297
2019-06-05 $123.41 $123.69 $122.66 $123.60 $115.11 945,712
2019-06-04 $121.67 $122.98 $121.57 $122.94 $114.50 1,650,116
2019-06-03 $119.82 $120.86 $119.61 $120.63 $112.34 2,440,208
2019-05-31 $119.86 $120.25 $119.45 $119.57 $111.36 1,636,638
2019-05-30 $121.40 $121.69 $120.59 $121.09 $112.77 1,534,558
2019-05-29 $121.26 $121.41 $120.33 $121.10 $112.78 1,737,745
2019-05-28 $123.48 $123.66 $121.82 $121.82 $113.45 2,557,382
2019-05-24 $123.64 $123.76 $122.96 $123.36 $114.89 680,369
2019-05-23 $123.45 $123.45 $122.31 $123.01 $114.56 2,467,647
2019-05-22 $124.49 $124.74 $124.08 $124.38 $115.84 1,288,314
2019-05-21 $124.49 $125.04 $124.43 $124.90 $116.32 706,815
2019-05-20 $123.84 $124.49 $123.48 $123.86 $115.35 1,004,051
2019-05-17 $123.96 $125.24 $123.95 $124.29 $115.75 1,234,772
2019-05-16 $124.33 $125.55 $124.33 $124.91 $116.33 1,243,476
2019-05-15 $122.99 $124.20 $122.74 $123.92 $115.41 1,096,481
2019-05-14 $123.16 $124.45 $123.12 $123.77 $115.27 1,580,068
2019-05-13 $123.28 $123.68 $122.29 $122.81 $114.37 2,172,531
2019-05-10 $124.14 $125.60 $122.96 $125.32 $116.71 2,024,626
2019-05-09 $123.97 $124.82 $123.21 $124.63 $116.07 2,297,425
2019-05-08 $125.05 $125.70 $124.78 $124.84 $116.26 2,099,886
2019-05-07 $126.09 $126.19 $124.39 $125.20 $116.60 1,678,902
2019-05-06 $125.85 $127.30 $125.78 $127.06 $118.33 1,826,392
2019-05-03 $127.04 $127.69 $126.97 $127.56 $118.80 1,367,409
2019-05-02 $126.66 $127.12 $125.88 $126.54 $117.85 1,319,887
2019-05-01 $127.93 $128.02 $126.78 $126.79 $118.08 2,247,444
2019-04-30 $127.40 $127.93 $126.90 $127.75 $118.98 1,436,015
2019-04-29 $126.98 $127.52 $126.95 $127.13 $118.40 881,342
2019-04-26 $126.34 $126.95 $126.18 $126.95 $118.23 1,009,589
2019-04-25 $126.35 $126.79 $125.83 $126.43 $117.75 931,901
2019-04-24 $126.83 $127.04 $126.56 $126.68 $117.98 3,073,366
2019-04-23 $126.20 $127.02 $126.02 $126.89 $118.17 1,165,005
2019-04-22 $125.95 $126.25 $125.80 $126.07 $117.41 1,756,208
2019-04-18 $126.48 $126.48 $125.72 $126.21 $117.54 3,065,113
2019-04-17 $127.07 $127.07 $125.94 $126.09 $117.43 924,286
2019-04-16 $126.72 $126.82 $126.29 $126.53 $117.84 877,573
2019-04-15 $126.56 $126.70 $126.08 $126.28 $117.61 3,306,462
2019-04-12 $126.47 $126.79 $126.05 $126.57 $117.88 1,479,514
2019-04-11 $125.74 $125.87 $125.22 $125.60 $116.97 1,379,438
2019-04-10 $125.27 $125.55 $125.06 $125.45 $116.83 1,174,164
2019-04-09 $125.41 $125.41 $124.79 $125.04 $116.45 1,892,045
2019-04-08 $125.62 $125.88 $125.40 $125.85 $117.21 1,051,250
2019-04-05 $125.46 $125.80 $125.25 $125.77 $117.13 1,263,678
2019-04-04 $124.88 $125.25 $124.73 $125.20 $116.60 919,368
2019-04-03 $125.17 $125.24 $124.43 $124.77 $116.20 2,009,590
2019-04-02 $124.94 $124.97 $124.34 $124.63 $116.07 2,285,523
2019-04-01 $124.26 $125.00 $124.22 $124.89 $116.31 3,244,593
2019-03-29 $123.53 $123.57 $122.94 $123.49 $115.01 2,336,369
2019-03-28 $122.70 $123.05 $122.05 $122.84 $114.40 1,419,043
2019-03-27 $122.94 $123.24 $121.85 $122.45 $114.04 2,099,871
2019-03-26 $122.58 $123.20 $122.27 $122.99 $114.54 1,470,992
2019-03-25 $121.93 $122.38 $121.31 $121.78 $113.42 2,136,575
2019-03-22 $123.60 $123.80 $121.85 $121.99 $113.61 1,981,969
2019-03-21 $122.77 $124.45 $122.68 $124.20 $115.67 1,347,515
2019-03-20 $123.90 $124.16 $122.96 $123.12 $114.66 1,312,221
2019-03-19 $125.48 $125.69 $124.36 $124.72 $115.53 2,043,581
2019-03-18 $124.62 $125.13 $124.58 $125.02 $115.81 915,268
2019-03-15 $124.14 $124.88 $124.11 $124.54 $115.36 1,907,853
2019-03-14 $124.02 $124.32 $123.77 $123.97 $114.83 725,656
2019-03-13 $123.63 $124.37 $123.53 $124.02 $114.88 1,132,023
2019-03-12 $123.09 $123.51 $123.05 $123.23 $114.15 1,034,212
2019-03-11 $121.78 $122.90 $121.64 $122.86 $113.81 1,062,891
2019-03-08 $120.98 $121.42 $120.58 $121.35 $112.41 3,028,849
2019-03-07 $122.28 $122.36 $121.29 $121.69 $112.72 1,907,125
2019-03-06 $123.31 $123.31 $122.29 $122.43 $113.41 1,310,453
2019-03-05 $123.64 $123.64 $123.02 $123.30 $114.21 1,365,563
2019-03-04 $124.45 $124.51 $122.46 $123.55 $114.44 2,566,301
2019-03-01 $124.15 $124.44 $123.42 $124.04 $114.90 2,813,262
2019-02-28 $123.63 $123.72 $123.29 $123.35 $114.26 1,160,749
2019-02-27 $123.46 $123.92 $123.18 $123.64 $114.53 1,265,911
2019-02-26 $123.77 $124.15 $123.59 $123.68 $114.57 2,631,472
2019-02-25 $124.30 $124.64 $123.87 $123.92 $114.79 1,485,392
2019-02-22 $123.57 $123.85 $123.30 $123.72 $114.60 1,066,372
2019-02-21 $123.41 $123.44 $122.78 $123.25 $114.17 2,352,072
2019-02-20 $123.21 $123.83 $123.02 $123.63 $114.52 2,656,748
2019-02-19 $122.68 $123.59 $122.46 $123.25 $114.17 1,708,604
2019-02-15 $122.15 $122.92 $122.08 $122.91 $113.85 1,404,396
2019-02-14 $121.08 $121.84 $120.74 $121.24 $112.30 2,250,034
2019-02-13 $121.50 $121.91 $121.28 $121.58 $112.62 2,363,584
2019-02-12 $120.51 $121.40 $120.42 $121.18 $112.25 2,094,917
2019-02-11 $119.83 $119.89 $119.43 $119.78 $110.95 2,730,619
2019-02-08 $119.07 $119.58 $118.42 $119.58 $110.77 1,398,797
2019-02-07 $119.92 $120.02 $118.70 $119.56 $110.75 1,842,161
2019-02-06 $120.25 $120.68 $120.25 $120.50 $111.62 2,375,644
2019-02-05 $120.57 $120.72 $120.08 $120.53 $111.65 2,008,718
2019-02-04 $119.97 $120.36 $119.25 $120.35 $111.48 2,903,561
2019-02-01 $119.91 $120.27 $119.51 $119.94 $111.10 3,810,230
2019-01-31 $118.47 $119.77 $118.34 $119.53 $110.72 4,317,607
2019-01-30 $118.14 $119.28 $117.66 $118.80 $110.04 3,088,264
2019-01-29 $117.62 $118.03 $117.42 $117.75 $109.07 2,855,555
2019-01-28 $117.13 $117.54 $116.63 $117.51 $108.85 8,427,353
2019-01-25 $118.06 $118.47 $117.77 $117.93 $109.24 2,330,461
2019-01-24 $117.05 $117.48 $116.64 $117.31 $108.66 3,804,258
2019-01-23 $117.49 $117.75 $116.17 $117.19 $108.55 5,500,320
2019-01-22 $117.69 $117.78 $116.30 $116.97 $108.35 11,149,544
2019-01-18 $117.67 $118.44 $117.32 $118.35 $109.63 6,189,950
2019-01-17 $115.52 $117.18 $115.52 $116.80 $108.19 3,826,904
2019-01-16 $115.68 $116.41 $115.62 $115.90 $107.36 2,317,863
2019-01-15 $114.56 $115.60 $114.56 $115.46 $106.95 2,630,068
2019-01-14 $114.21 $114.96 $114.04 $114.60 $106.15 7,072,862
2019-01-11 $114.42 $115.09 $114.16 $115.09 $106.61 9,750,415
2019-01-10 $113.77 $114.94 $113.48 $114.87 $106.40 3,227,761
2019-01-09 $114.36 $114.75 $113.67 $114.39 $105.96 2,555,626
2019-01-08 $114.04 $114.11 $112.97 $113.91 $105.52 2,849,292
2019-01-07 $112.36 $113.85 $111.98 $112.99 $104.66 5,027,732
2019-01-04 $110.47 $112.61 $110.47 $112.36 $104.08 4,648,146
2019-01-03 $110.60 $110.96 $109.02 $109.22 $101.17 4,021,401
2019-01-02 $109.52 $111.37 $109.23 $111.03 $102.85 7,237,150
2018-12-31 $110.63 $111.05 $109.70 $111.05 $102.87 9,247,504
2018-12-28 $110.72 $111.48 $109.68 $110.08 $101.97 9,354,675
2018-12-27 $107.80 $110.16 $106.39 $110.16 $102.04 10,882,463
2018-12-26 $105.26 $109.18 $104.07 $109.17 $101.12 9,569,558
2018-12-24 $107.14 $107.54 $104.74 $104.79 $97.07 5,436,446
2018-12-21 $109.82 $111.41 $107.61 $107.83 $99.88 9,336,981
2018-12-20 $110.55 $111.32 $108.56 $109.51 $101.44 9,278,539
2018-12-19 $112.69 $114.35 $110.45 $111.17 $102.98 7,257,291
2018-12-18 $113.91 $114.23 $111.91 $112.57 $104.27 6,512,093
2018-12-17 $114.92 $115.41 $112.49 $113.14 $104.80 7,405,172
2018-12-14 $116.98 $117.53 $115.83 $116.15 $106.81 5,285,760
2018-12-13 $118.33 $118.68 $117.41 $117.87 $108.39 5,000,038
2018-12-12 $119.02 $119.37 $117.95 $117.98 $108.49 5,693,871
2018-12-11 $119.16 $119.44 $117.07 $117.61 $108.15 8,126,726
2018-12-10 $118.28 $118.39 $115.68 $117.83 $108.35 5,354,003
2018-12-07 $120.40 $121.17 $117.87 $118.29 $108.78 6,224,891
2018-12-06 $119.45 $120.46 $117.40 $120.46 $110.77 5,246,150
2018-12-04 $124.38 $124.51 $120.87 $121.06 $111.32 4,657,408
2018-12-03 $125.05 $125.10 $123.67 $123.92 $113.95 7,127,393
2018-11-30 $122.68 $123.71 $122.56 $123.48 $113.55 3,195,208
2018-11-29 $122.61 $123.44 $122.22 $122.75 $112.88 2,270,706
2018-11-28 $121.34 $122.90 $120.71 $122.89 $113.01 4,623,870
2018-11-27 $120.37 $121.10 $120.19 $121.08 $111.34 3,668,640
2018-11-26 $120.13 $120.90 $120.13 $120.78 $111.07 4,514,336
2018-11-23 $119.16 $119.87 $118.97 $119.31 $109.72 1,148,970
2018-11-21 $120.02 $120.88 $119.92 $119.99 $110.34 2,802,041
2018-11-20 $120.92 $121.33 $119.33 $119.66 $110.04 3,777,933
2018-11-19 $122.46 $122.94 $121.36 $121.96 $112.15 3,512,310
2018-11-16 $121.82 $123.02 $121.66 $122.67 $112.81 2,628,555
2018-11-15 $120.25 $122.13 $119.67 $122.06 $112.24 2,946,913
2018-11-14 $122.42 $122.55 $120.09 $120.87 $111.15 2,495,843
2018-11-13 $122.10 $122.82 $121.30 $121.65 $111.87 2,742,319
2018-11-12 $123.43 $123.60 $121.59 $121.80 $112.01 1,965,492
2018-11-09 $123.86 $124.00 $122.93 $123.56 $113.62 1,611,946
2018-11-08 $124.13 $124.76 $123.86 $124.37 $114.37 1,675,239
2018-11-07 $123.67 $124.56 $122.97 $124.44 $114.43 2,464,845
2018-11-06 $122.05 $122.81 $121.77 $122.75 $112.88 2,130,124
2018-11-05 $121.29 $122.36 $121.22 $122.07 $112.25 2,186,795
2018-11-02 $122.02 $122.03 $119.79 $120.81 $111.10 2,701,159
2018-11-01 $120.51 $121.24 $120.22 $121.09 $111.35 2,593,903
2018-10-31 $120.37 $121.17 $119.90 $120.09 $110.43 4,100,813
2018-10-30 $117.79 $119.60 $117.36 $119.45 $109.84 4,167,988
2018-10-29 $117.92 $119.53 $116.20 $117.54 $108.09 4,208,513
2018-10-26 $117.96 $118.87 $116.26 $117.27 $107.84 7,802,027
2018-10-25 $118.05 $119.66 $117.67 $118.90 $109.34 3,570,272
2018-10-24 $120.30 $120.41 $117.26 $117.45 $108.01 2,880,024
2018-10-23 $119.55 $121.00 $118.70 $120.35 $110.67 2,674,057
2018-10-22 $122.47 $122.49 $120.91 $121.07 $111.33 1,579,715
2018-10-19 $122.21 $123.10 $121.89 $122.17 $112.35 1,820,032
2018-10-18 $122.93 $123.53 $121.57 $122.10 $112.28 2,035,905
2018-10-17 $122.92 $123.67 $122.02 $123.25 $113.34 1,755,514
2018-10-16 $121.65 $123.15 $121.34 $123.01 $113.12 1,879,749
2018-10-15 $121.08 $122.06 $121.01 $121.02 $111.29 2,672,720
2018-10-12 $122.03 $122.03 $119.84 $121.22 $111.47 3,568,351
2018-10-11 $123.33 $123.54 $120.00 $120.55 $110.86 5,988,400
2018-10-10 $126.73 $126.79 $123.61 $123.72 $113.77 3,370,700
2018-10-09 $127.01 $127.36 $126.53 $126.87 $116.67 1,860,512
2018-10-08 $126.49 $127.41 $126.46 $127.24 $117.01 1,871,837
2018-10-05 $127.36 $127.58 $126.32 $126.80 $116.60 2,074,062
2018-10-04 $127.23 $127.53 $126.45 $127.19 $116.96 1,789,661
2018-10-03 $127.77 $127.96 $127.21 $127.40 $117.16 2,935,767
2018-10-02 $127.09 $127.48 $126.79 $127.28 $117.04 1,200,457
2018-10-01 $127.25 $127.50 $126.72 $127.03 $116.81 1,189,424
2018-09-28 $126.31 $126.93 $126.18 $126.62 $116.44 1,922,709
2018-09-27 $126.66 $127.24 $126.42 $126.53 $116.36 1,956,631
2018-09-26 $127.39 $127.64 $126.43 $126.62 $116.44 1,585,992
2018-09-25 $128.85 $128.85 $128.02 $128.08 $117.05 2,233,713
2018-09-24 $129.37 $129.54 $128.38 $128.59 $117.52 1,242,062
2018-09-21 $129.82 $129.82 $129.44 $129.51 $118.36 1,875,240
2018-09-20 $128.91 $129.57 $128.91 $129.36 $118.22 1,592,876
2018-09-19 $128.08 $128.77 $128.02 $128.47 $117.41 2,442,664
2018-09-18 $127.69 $128.33 $127.52 $128.12 $117.09 833,552
2018-09-17 $127.79 $127.97 $127.47 $127.59 $116.60 903,488
2018-09-14 $127.62 $127.80 $127.31 $127.70 $116.70 2,239,802
2018-09-13 $127.43 $127.60 $127.09 $127.48 $116.50 1,927,980
2018-09-12 $126.92 $127.29 $126.80 $126.98 $116.05 1,179,507
2018-09-11 $126.29 $127.18 $126.28 $126.92 $115.99 1,072,646
2018-09-10 $127.09 $127.48 $126.84 $126.86 $115.94 733,587
2018-09-07 $126.52 $126.87 $126.22 $126.60 $115.70 1,360,256
2018-09-06 $127.38 $127.56 $126.60 $126.94 $116.01 1,048,275
2018-09-05 $126.71 $127.38 $126.52 $127.29 $116.33 2,443,181
2018-09-04 $127.04 $127.20 $126.49 $126.91 $115.98 1,433,534
2018-08-31 $127.02 $127.30 $126.63 $127.10 $116.15 1,458,137
2018-08-30 $127.75 $127.81 $127.02 $127.25 $116.29 1,555,882
2018-08-29 $127.72 $128.18 $127.42 $127.95 $116.93 1,257,365
2018-08-28 $127.84 $127.92 $127.49 $127.64 $116.65 1,809,332
2018-08-27 $127.26 $127.73 $127.12 $127.61 $116.62 1,430,284
2018-08-24 $126.49 $126.95 $126.44 $126.82 $115.90 934,045
2018-08-23 $126.47 $126.69 $126.13 $126.25 $115.38 1,169,840
2018-08-22 $126.79 $126.91 $126.55 $126.67 $115.76 1,018,725
2018-08-21 $126.79 $127.33 $126.79 $126.91 $115.98 954,852
2018-08-20 $126.33 $126.71 $126.33 $126.55 $115.65 1,235,764
2018-08-17 $125.47 $126.41 $125.47 $126.19 $115.32 1,209,600
2018-08-16 $124.85 $125.83 $124.85 $125.60 $114.78 959,506
2018-08-15 $124.49 $124.49 $123.56 $124.18 $113.49 1,514,952
2018-08-14 $124.60 $125.20 $124.60 $125.08 $114.31 1,711,218
2018-08-13 $125.05 $125.20 $124.10 $124.28 $113.58 1,161,794
2018-08-10 $125.17 $125.33 $124.72 $124.98 $114.22 1,271,164
2018-08-09 $126.23 $126.29 $125.79 $125.88 $115.04 1,089,588
2018-08-08 $126.26 $126.29 $125.90 $126.15 $115.29 1,036,792
2018-08-07 $126.25 $126.53 $126.04 $126.29 $115.41 2,797,062
2018-08-06 $125.64 $126.19 $125.43 $125.93 $115.09 1,549,853
2018-08-03 $124.89 $125.62 $124.84 $125.60 $114.78 1,769,608
2018-08-02 $124.07 $124.92 $123.90 $124.82 $114.07 1,874,755
2018-08-01 $124.90 $125.32 $124.63 $124.69 $113.95 3,076,064
2018-07-31 $125.33 $125.61 $125.03 $125.32 $114.53 3,036,122
2018-07-30 $124.74 $125.27 $124.71 $124.94 $114.18 1,367,510
2018-07-27 $124.85 $125.14 $124.34 $124.69 $113.95 4,369,818
2018-07-26 $124.72 $125.34 $124.72 $125.06 $114.29 976,978
2018-07-25 $123.59 $124.53 $123.48 $124.40 $113.69 1,439,698
2018-07-24 $123.67 $124.10 $123.47 $123.80 $113.14 1,095,239
2018-07-23 $123.06 $123.49 $122.85 $123.37 $112.75 1,625,598
2018-07-20 $123.14 $123.27 $122.92 $123.07 $112.47 750,049
2018-07-19 $123.41 $123.68 $123.00 $123.37 $112.75 1,713,371
2018-07-18 $123.38 $123.82 $123.28 $123.77 $113.11 1,119,144
2018-07-17 $123.01 $123.53 $122.89 $123.33 $112.71 752,179
2018-07-16 $122.97 $123.13 $122.68 $123.09 $112.49 894,260
2018-07-13 $122.88 $123.35 $122.69 $123.02 $112.43 993,434
2018-07-12 $123.20 $123.21 $122.65 $123.10 $112.50 1,520,123
2018-07-11 $123.04 $123.19 $122.42 $122.57 $112.01 1,437,404
2018-07-10 $123.47 $123.74 $123.33 $123.67 $113.02 1,603,754
2018-07-09 $122.85 $123.31 $122.36 $123.21 $112.60 1,236,801
2018-07-06 $121.31 $122.36 $121.08 $122.11 $111.59 1,643,763
2018-07-05 $121.12 $121.39 $120.55 $121.36 $110.91 1,057,186
2018-07-03 $121.05 $121.39 $120.34 $120.54 $110.16 1,002,220
2018-07-02 $120.70 $121.35 $120.43 $121.33 $110.23 1,427,824
2018-06-29 $121.77 $122.53 $121.33 $121.38 $110.27 2,181,993
2018-06-28 $120.68 $121.58 $120.33 $121.31 $110.21 1,409,793
2018-06-27 $121.57 $122.40 $120.71 $120.73 $109.68 2,313,171
2018-06-26 $121.57 $121.81 $121.02 $121.42 $110.31 1,454,352
2018-06-25 $122.16 $122.38 $120.63 $121.35 $110.25 2,396,998
2018-06-22 $122.76 $123.12 $122.43 $122.48 $111.27 3,505,322
2018-06-21 $122.53 $122.53 $121.73 $121.97 $110.81 2,104,855
2018-06-20 $122.95 $123.06 $122.50 $122.70 $111.47 876,727
2018-06-19 $122.00 $122.82 $121.89 $122.66 $111.44 1,855,675
2018-06-18 $122.60 $122.99 $122.34 $122.94 $111.69 2,869,697
2018-06-15 $123.11 $123.40 $122.25 $123.28 $112.00 5,539,736
2018-06-14 $123.90 $123.90 $123.24 $123.41 $112.12 1,446,937
2018-06-13 $124.20 $124.21 $123.46 $123.52 $112.22 2,693,749
2018-06-12 $124.38 $124.40 $123.77 $124.08 $112.73 1,179,169
2018-06-11 $124.12 $124.48 $124.10 $124.14 $112.78 1,617,300
2018-06-08 $123.57 $124.08 $123.38 $124.05 $112.70 913,965
2018-06-07 $123.52 $123.93 $123.32 $123.69 $112.37 1,530,899
2018-06-06 $122.52 $123.25 $122.24 $123.25 $111.97 863,422
2018-06-05 $122.26 $122.30 $121.75 $122.14 $110.96 975,403
2018-06-04 $122.40 $122.73 $122.02 $122.29 $111.10 822,673
2018-06-01 $121.77 $122.30 $121.77 $121.99 $110.83 2,251,983
2018-05-31 $121.95 $121.95 $120.77 $121.05 $109.97 1,767,599
2018-05-30 $121.02 $122.40 $120.94 $122.09 $110.92 1,566,972
2018-05-29 $121.15 $121.38 $119.66 $120.25 $109.25 2,126,109
2018-05-25 $122.09 $122.14 $121.64 $121.96 $110.80 1,211,401
2018-05-24 $122.70 $122.73 $121.63 $122.46 $111.25 1,090,716
2018-05-23 $122.39 $122.88 $122.12 $122.87 $111.63 3,526,082
2018-05-22 $123.38 $123.77 $122.91 $122.97 $111.72 1,022,199
2018-05-21 $122.88 $123.34 $122.88 $123.17 $111.90 645,938
2018-05-18 $122.73 $122.73 $122.18 $122.27 $111.08 521,457
2018-05-17 $122.74 $123.25 $122.36 $122.82 $111.58 944,482
2018-05-16 $122.35 $123.02 $122.26 $122.75 $111.52 1,200,005
2018-05-15 $122.40 $122.49 $121.88 $122.27 $111.08 1,543,648
2018-05-14 $123.00 $123.31 $122.64 $122.83 $111.59 792,077
2018-05-11 $122.64 $122.97 $122.30 $122.69 $111.46 723,672
2018-05-10 $121.63 $122.58 $121.51 $122.41 $111.21 934,724
2018-05-09 $120.63 $121.54 $120.42 $121.31 $110.21 615,678
2018-05-08 $120.15 $120.34 $119.43 $120.16 $109.16 1,221,955
2018-05-07 $120.28 $120.73 $119.89 $120.14 $109.15 954,411
2018-05-04 $118.10 $120.25 $117.81 $119.88 $108.91 1,204,679
2018-05-03 $118.76 $118.86 $117.17 $118.51 $107.67 1,375,600
2018-05-02 $119.91 $120.17 $118.91 $119.08 $108.18 1,738,098
2018-05-01 $119.91 $120.15 $119.03 $120.10 $109.11 1,494,417
2018-04-30 $121.63 $121.96 $120.33 $120.34 $109.33 2,097,870
2018-04-27 $121.35 $121.73 $121.10 $121.46 $110.35 1,083,341
2018-04-26 $121.10 $121.77 $120.72 $121.42 $110.31 1,577,675
2018-04-25 $120.62 $121.13 $119.70 $120.93 $109.86 1,419,998
2018-04-24 $121.94 $122.31 $119.89 $120.65 $109.61 4,214,815
2018-04-23 $121.57 $121.76 $120.94 $121.42 $110.31 1,928,258
2018-04-20 $122.17 $122.25 $120.94 $121.37 $110.26 1,138,670
2018-04-19 $122.09 $122.40 $121.45 $121.99 $110.83 1,216,156
2018-04-18 $122.64 $122.90 $122.33 $122.35 $111.15 842,329
2018-04-17 $122.44 $122.53 $121.97 $122.21 $111.03 3,024,956
2018-04-16 $121.44 $122.07 $121.02 $121.62 $110.49 1,588,145
2018-04-13 $121.70 $121.72 $120.16 $120.67 $109.63 1,052,736
2018-04-12 $120.83 $121.53 $120.68 $121.04 $109.96 1,118,407
2018-04-11 $120.02 $120.86 $119.86 $120.19 $109.19 1,324,777
2018-04-10 $120.42 $121.17 $119.97 $120.73 $109.68 1,567,553
2018-04-09 $119.20 $120.66 $118.79 $118.98 $108.09 1,061,037
2018-04-06 $120.19 $120.72 $117.61 $118.50 $107.66 2,339,101
2018-04-05 $120.60 $121.38 $120.33 $120.97 $109.90 1,664,274
2018-04-04 $117.38 $120.31 $117.25 $120.09 $109.10 2,345,538
2018-04-03 $117.88 $119.15 $117.23 $118.93 $108.05 2,400,519
2018-04-02 $119.71 $119.82 $116.03 $117.32 $106.58 2,721,083
2018-03-29 $119.11 $120.47 $118.86 $119.96 $108.98 1,669,495
2018-03-28 $118.82 $119.49 $118.11 $118.49 $107.65 2,193,217
2018-03-27 $120.23 $120.71 $117.87 $118.52 $107.67 2,188,299
2018-03-26 $118.69 $119.96 $117.73 $119.80 $108.84 2,724,199
2018-03-23 $119.70 $119.96 $116.89 $117.01 $106.30 2,437,201
2018-03-22 $121.49 $121.85 $119.39 $119.49 $108.56 1,977,605
2018-03-21 $122.96 $124.13 $122.86 $123.09 $111.19 883,615
2018-03-20 $123.18 $123.53 $122.66 $122.93 $111.05 2,619,587
2018-03-19 $124.22 $124.25 $122.26 $122.99 $111.10 1,102,582
2018-03-16 $124.10 $124.96 $124.10 $124.38 $112.36 984,252
2018-03-15 $124.47 $124.69 $123.82 $124.02 $112.03 2,507,809
2018-03-14 $125.62 $125.67 $123.97 $124.24 $112.23 1,603,149
2018-03-13 $126.21 $126.52 $124.80 $125.09 $113.00 1,133,753
2018-03-12 $125.99 $126.44 $125.58 $125.78 $113.62 1,450,910
2018-03-09 $124.74 $126.02 $124.48 $125.98 $113.80 1,379,902
2018-03-08 $123.86 $124.06 $123.17 $123.96 $111.98 826,148
2018-03-07 $122.78 $123.76 $122.52 $123.63 $111.68 1,177,262
2018-03-06 $123.98 $123.98 $123.05 $123.83 $111.86 986,738
2018-03-05 $121.40 $123.84 $121.33 $123.55 $111.61 1,095,015
2018-03-02 $120.69 $122.31 $120.26 $122.08 $110.28 1,230,678
2018-03-01 $122.85 $123.73 $120.72 $121.39 $109.66 2,556,757
2018-02-28 $124.96 $125.06 $122.79 $122.80 $110.93 1,498,104
2018-02-27 $126.03 $126.51 $124.36 $124.38 $112.36 1,404,773
2018-02-26 $125.12 $125.95 $124.62 $125.90 $113.73 1,155,690
2018-02-23 $123.25 $124.52 $123.10 $124.52 $112.48 1,166,716
2018-02-22 $123.09 $124.01 $122.35 $122.58 $110.73 1,517,043
2018-02-21 $123.55 $124.71 $122.69 $122.69 $110.83 1,599,095
2018-02-20 $124.00 $124.39 $123.10 $123.45 $111.52 1,259,493
2018-02-16 $123.95 $125.53 $123.67 $124.61 $112.57 2,991,642
2018-02-15 $123.97 $124.33 $122.73 $124.32 $112.30 1,524,187
2018-02-14 $121.00 $123.25 $120.79 $123.14 $111.24 1,658,521
2018-02-13 $120.71 $121.78 $120.38 $121.56 $109.81 1,678,634
2018-02-12 $120.70 $122.01 $119.81 $121.25 $109.53 5,936,163
2018-02-09 $119.73 $120.65 $116.23 $119.83 $108.25 3,495,971
2018-02-08 $122.57 $122.75 $118.31 $118.34 $106.90 2,558,051
2018-02-07 $122.56 $124.39 $122.29 $122.51 $110.67 2,514,990
2018-02-06 $119.13 $123.08 $118.57 $122.76 $110.89 4,648,674
2018-02-05 $125.45 $126.22 $120.68 $121.14 $109.43 3,439,886
2018-02-02 $128.48 $128.66 $126.41 $126.45 $114.23 3,418,845
2018-02-01 $128.76 $129.64 $128.66 $129.33 $116.83 9,848,702
2018-01-31 $129.48 $129.67 $128.48 $129.04 $116.57 2,843,838
2018-01-30 $129.80 $130.27 $129.14 $129.18 $116.69 2,600,276
2018-01-29 $131.32 $131.49 $130.67 $130.70 $118.07 2,792,497
2018-01-26 $130.68 $131.56 $130.57 $131.54 $118.83 1,344,916
2018-01-25 $130.78 $130.83 $129.95 $130.33 $117.73 1,695,676
2018-01-24 $130.49 $130.85 $129.75 $130.36 $117.76 1,697,830
2018-01-23 $130.02 $130.29 $129.73 $130.16 $117.58 2,046,206
2018-01-22 $129.05 $130.15 $129.03 $130.14 $117.56 1,888,228
2018-01-19 $128.73 $129.06 $128.49 $129.05 $116.58 1,950,130
2018-01-18 $128.83 $128.91 $128.28 $128.48 $116.06 1,900,462
2018-01-17 $128.35 $129.12 $127.86 $128.90 $116.44 1,847,057
2018-01-16 $128.84 $129.14 $127.53 $127.88 $115.52 10,605,125
2018-01-12 $127.94 $128.44 $127.79 $128.35 $115.94 2,898,189
2018-01-11 $126.95 $127.62 $126.84 $127.61 $115.28 1,949,638
2018-01-10 $126.50 $126.87 $126.20 $126.58 $114.35 8,087,201
2018-01-09 $126.74 $127.09 $126.58 $126.67 $114.43 3,851,338
2018-01-08 $126.24 $126.56 $125.94 $126.48 $114.26 2,122,502
2018-01-05 $126.24 $126.36 $125.76 $126.28 $114.07 1,901,513
2018-01-04 $125.64 $126.13 $125.50 $125.86 $113.70 2,322,408
2018-01-03 $124.94 $125.45 $124.87 $125.38 $113.26 1,473,643
2018-01-02 $124.78 $124.93 $124.40 $124.91 $112.84 2,319,840
2017-12-29 $125.08 $125.10 $124.26 $124.34 $112.32 2,282,111
2017-12-28 $124.69 $124.82 $124.44 $124.77 $112.71 1,739,347
2017-12-27 $124.49 $124.62 $124.28 $124.44 $112.41 1,380,502
2017-12-26 $124.43 $124.78 $124.33 $124.43 $112.40 1,150,630
2017-12-22 $124.63 $124.68 $124.18 $124.46 $112.43 1,488,900
2017-12-21 $124.17 $124.73 $123.83 $124.43 $112.40 1,787,677
2017-12-20 $124.97 $125.10 $124.40 $124.53 $111.92 2,013,684
2017-12-19 $125.35 $125.36 $124.47 $124.49 $111.89 1,461,583
2017-12-18 $124.70 $125.32 $124.70 $124.95 $112.30 2,126,269
2017-12-15 $123.80 $124.49 $123.38 $124.16 $111.59 2,775,940
2017-12-14 $124.00 $124.19 $123.14 $123.17 $110.70 2,048,770
2017-12-13 $124.26 $124.38 $123.82 $123.84 $111.30 2,800,869
2017-12-12 $123.95 $124.47 $123.85 $124.18 $111.61 2,865,740
2017-12-11 $123.47 $123.87 $123.41 $123.84 $111.30 2,303,905
2017-12-08 $123.16 $123.51 $122.87 $123.50 $111.00 1,987,978
2017-12-07 $122.33 $122.95 $122.31 $122.80 $110.37 1,882,069
2017-12-06 $122.82 $122.91 $122.46 $122.51 $110.11 1,810,989
2017-12-05 $123.80 $123.89 $122.76 $122.84 $110.40 1,850,512
2017-12-04 $124.06 $124.58 $123.66 $123.67 $111.15 2,739,928
2017-12-01 $123.11 $123.47 $121.37 $123.11 $110.65 5,047,743
2017-11-30 $122.79 $123.75 $122.57 $123.03 $110.57 2,251,117
2017-11-29 $121.55 $122.52 $121.53 $122.31 $109.93 2,329,131
2017-11-28 $119.91 $121.40 $119.83 $121.35 $109.06 1,599,360
2017-11-27 $119.95 $120.06 $119.68 $119.68 $107.56 1,468,658
2017-11-24 $120.19 $120.22 $119.86 $119.89 $107.75 1,372,990
2017-11-22 $119.96 $120.13 $119.80 $119.86 $107.73 1,351,986
2017-11-21 $119.86 $120.07 $119.82 $119.92 $107.78 1,650,367
2017-11-20 $119.40 $119.57 $119.17 $119.42 $107.33 1,322,742
2017-11-17 $119.23 $119.49 $119.13 $119.30 $107.22 1,332,064
2017-11-16 $119.09 $119.64 $119.04 $119.40 $107.31 1,721,161
2017-11-15 $118.47 $118.89 $118.08 $118.60 $106.59 1,822,252
2017-11-14 $119.06 $119.16 $118.63 $119.04 $106.99 1,642,122
2017-11-13 $118.95 $119.57 $118.95 $119.48 $107.38 1,212,123
2017-11-10 $119.29 $119.44 $119.18 $119.35 $107.27 1,675,184
2017-11-09 $119.24 $119.65 $118.80 $119.53 $107.43 1,597,569
2017-11-08 $119.63 $119.83 $119.36 $119.80 $107.67 961,405
2017-11-07 $120.23 $120.36 $119.58 $119.83 $107.70 1,490,976
2017-11-06 $119.92 $120.14 $119.78 $120.07 $107.91 1,235,771
2017-11-03 $119.64 $119.96 $119.49 $119.87 $107.73 1,714,710
2017-11-02 $119.75 $119.91 $119.16 $119.81 $107.68 2,515,497
2017-11-01 $119.94 $120.23 $119.66 $119.80 $107.67 1,777,503
2017-10-31 $119.43 $119.59 $119.26 $119.39 $107.30 2,505,145
2017-10-30 $119.70 $119.82 $119.25 $119.34 $107.26 1,541,520
2017-10-27 $119.83 $120.05 $119.32 $120.00 $107.85 1,633,140
2017-10-26 $120.16 $120.35 $119.95 $119.97 $107.82 1,456,972
2017-10-25 $120.38 $120.43 $119.20 $119.78 $107.65 1,294,103
2017-10-24 $120.48 $120.66 $120.36 $120.49 $108.29 1,287,302
2017-10-23 $120.78 $120.85 $120.26 $120.31 $108.13 1,722,703
2017-10-20 $120.47 $120.82 $120.23 $120.64 $108.43 1,306,140
2017-10-19 $119.40 $119.99 $119.36 $119.99 $107.84 1,609,125
2017-10-18 $119.89 $120.00 $119.72 $119.82 $107.69 955,866
2017-10-17 $119.80 $119.81 $119.45 $119.72 $107.60 2,428,794
2017-10-16 $119.67 $119.95 $119.60 $119.69 $107.57 2,910,165
2017-10-13 $119.70 $119.90 $119.43 $119.60 $107.49 1,244,136
2017-10-12 $119.78 $119.86 $119.47 $119.55 $107.45 1,451,938
2017-10-11 $119.86 $120.02 $119.81 $119.99 $107.84 816,245
2017-10-10 $119.87 $120.18 $119.78 $120.01 $107.86 2,051,502
2017-10-09 $120.03 $120.09 $119.39 $119.54 $107.44 2,549,460
2017-10-06 $120.04 $120.11 $119.66 $119.93 $107.79 1,061,051
2017-10-05 $119.88 $120.35 $119.69 $120.23 $108.06 1,062,724
2017-10-04 $119.48 $119.89 $119.48 $119.71 $107.59 1,708,552
2017-10-03 $119.40 $119.60 $119.20 $119.58 $107.47 1,140,353
2017-10-02 $118.61 $119.29 $118.44 $119.27 $107.20 1,482,847
2017-09-29 $118.29 $118.59 $118.12 $118.51 $106.51 3,298,128
2017-09-28 $118.20 $118.35 $117.97 $118.33 $106.35 3,121,800
2017-09-27 $118.42 $118.42 $117.72 $118.19 $106.22 3,866,645
2017-09-26 $118.00 $118.13 $117.89 $117.95 $106.01 1,063,791
2017-09-25 $118.21 $118.81 $118.20 $118.64 $106.03 1,352,702
2017-09-22 $118.07 $118.37 $118.05 $118.25 $105.68 1,109,800
2017-09-21 $118.32 $118.50 $118.17 $118.21 $105.65 920,895
2017-09-20 $118.28 $118.50 $118.04 $118.38 $105.80 1,520,549
2017-09-19 $118.19 $118.32 $118.08 $118.24 $105.68 1,031,960
2017-09-18 $117.85 $118.14 $117.78 $118.14 $105.59 1,862,339
2017-09-15 $117.46 $117.68 $117.31 $117.66 $105.16 1,164,433
2017-09-14 $117.18 $117.56 $117.16 $117.52 $105.03 1,317,001
2017-09-13 $117.06 $117.42 $117.06 $117.41 $104.93 1,139,967
2017-09-12 $116.74 $117.26 $116.74 $117.25 $104.79 1,141,090
2017-09-11 $115.89 $116.70 $115.87 $116.60 $104.21 959,060
2017-09-08 $114.91 $115.42 $114.87 $115.23 $102.99 1,080,075
2017-09-07 $115.73 $115.73 $114.92 $115.16 $102.92 1,964,043
2017-09-06 $115.44 $115.81 $115.41 $115.63 $103.34 1,883,843
2017-09-05 $116.01 $116.05 $114.73 $115.15 $102.91 2,925,005
2017-09-01 $115.97 $116.50 $115.97 $116.24 $103.89 1,322,314
2017-08-31 $115.48 $115.98 $115.48 $115.79 $103.49 1,460,608
2017-08-30 $114.95 $115.43 $114.77 $115.25 $103.00 913,299
2017-08-29 $114.47 $115.09 $114.30 $114.98 $102.76 1,188,272
2017-08-28 $115.53 $115.54 $114.79 $115.09 $102.86 1,402,736
2017-08-25 $115.20 $115.61 $115.20 $115.23 $102.99 1,399,657
2017-08-24 $115.24 $115.31 $114.81 $114.83 $102.63 920,422
2017-08-23 $114.83 $115.37 $114.70 $115.03 $102.81 625,450
2017-08-22 $114.66 $115.35 $114.66 $115.23 $102.99 2,129,605
2017-08-21 $114.25 $114.52 $114.01 $114.38 $102.23 1,019,770
2017-08-18 $114.23 $114.97 $114.06 $114.28 $102.14 1,282,508
2017-08-17 $115.85 $116.05 $114.51 $114.53 $102.36 1,601,252
2017-08-16 $116.47 $116.61 $116.05 $116.22 $103.87 2,040,573
2017-08-15 $116.44 $116.60 $115.96 $116.13 $103.79 1,204,761
2017-08-14 $115.91 $116.47 $115.91 $116.21 $103.86 1,698,846
2017-08-11 $115.43 $115.67 $115.13 $115.26 $103.01 1,017,412
2017-08-10 $116.47 $116.60 $115.42 $115.48 $103.21 3,933,776
2017-08-09 $116.71 $116.87 $116.49 $116.84 $104.42 2,169,543
2017-08-08 $117.09 $117.78 $116.80 $117.00 $104.57 2,896,602
2017-08-07 $117.27 $117.32 $117.06 $117.22 $104.76 2,069,492
2017-08-04 $117.43 $117.45 $117.20 $117.31 $104.84 1,227,429
2017-08-03 $117.19 $117.35 $116.96 $117.07 $104.63 1,027,229
2017-08-02 $117.28 $117.32 $116.94 $117.31 $104.84 1,830,348
2017-08-01 $117.59 $117.62 $117.20 $117.48 $105.00 1,532,407
2017-07-31 $117.27 $117.45 $117.05 $117.20 $104.75 1,535,711
2017-07-28 $116.84 $117.10 $116.70 $117.03 $104.59 2,998,022
2017-07-27 $117.08 $117.15 $116.60 $117.13 $104.68 1,198,153
2017-07-26 $117.37 $117.48 $116.84 $116.96 $104.53 1,675,618
2017-07-25 $117.20 $117.52 $117.04 $117.20 $104.75 1,173,789
2017-07-24 $116.65 $116.72 $116.44 $116.57 $104.18 1,831,270
2017-07-21 $116.66 $116.77 $116.36 $116.76 $104.35 1,053,730
2017-07-20 $117.06 $117.16 $116.74 $116.94 $104.51 1,250,669
2017-07-19 $116.44 $116.92 $116.35 $116.91 $104.49 1,109,932
2017-07-18 $116.22 $116.30 $115.94 $116.25 $103.90 1,424,195
2017-07-17 $116.43 $116.72 $116.30 $116.45 $104.08 1,811,171
2017-07-14 $116.02 $116.71 $115.83 $116.48 $104.10 929,849
2017-07-13 $115.94 $116.19 $115.74 $116.12 $103.78 1,608,447
2017-07-12 $115.76 $116.14 $115.75 $115.84 $103.53 1,121,690
2017-07-11 $115.45 $115.52 $114.71 $115.25 $103.00 1,068,438
2017-07-10 $115.42 $115.70 $115.37 $115.44 $103.17 1,470,754
2017-07-07 $115.45 $115.66 $115.07 $115.59 $103.31 3,466,110
2017-07-06 $116.01 $116.13 $115.09 $115.16 $102.92 1,765,567
2017-07-05 $117.35 $117.48 $116.75 $117.09 $104.00 2,672,930
2017-07-03 $116.82 $117.79 $116.82 $117.30 $104.19 1,002,674
2017-06-30 $116.67 $116.83 $116.25 $116.43 $103.41 1,807,747
2017-06-29 $117.10 $117.34 $115.68 $116.27 $103.27 3,235,943
2017-06-28 $116.37 $117.01 $116.37 $116.71 $103.66 3,477,714
2017-06-27 $116.33 $116.72 $115.85 $115.86 $102.91 2,054,594
2017-06-26 $116.29 $116.67 $116.15 $116.40 $103.39 1,887,874
2017-06-23 $116.00 $116.25 $115.77 $115.90 $102.94 4,580,186
2017-06-22 $116.02 $116.21 $115.81 $115.88 $102.93 5,548,135
2017-06-21 $116.61 $116.64 $115.75 $115.93 $102.97 1,935,882
2017-06-20 $117.14 $117.14 $116.54 $116.58 $103.55 1,120,769
2017-06-19 $117.15 $117.46 $117.06 $117.41 $104.28 2,391,940
2017-06-16 $116.80 $116.81 $116.26 $116.80 $103.74 3,268,069
2017-06-15 $116.14 $116.68 $116.04 $116.58 $103.55 3,399,001
2017-06-14 $117.11 $117.11 $116.32 $116.77 $103.72 2,083,440
2017-06-13 $116.83 $117.08 $116.68 $117.00 $103.92 2,181,008
2017-06-12 $116.48 $116.98 $116.34 $116.63 $103.59 4,665,107
2017-06-09 $115.68 $116.45 $115.68 $116.37 $103.36 3,036,864
2017-06-08 $115.17 $115.79 $115.12 $115.42 $102.52 1,631,695
2017-06-07 $115.25 $115.47 $114.90 $115.16 $102.29 5,843,422
2017-06-06 $115.03 $115.46 $114.85 $115.18 $102.30 1,107,399
2017-06-05 $115.49 $115.63 $115.32 $115.38 $102.48 1,885,775
2017-06-02 $115.52 $115.69 $115.25 $115.54 $102.62 1,647,264
2017-06-01 $114.81 $115.62 $114.56 $115.58 $102.66 2,832,179
2017-05-31 $114.77 $114.78 $114.09 $114.53 $101.73 2,531,342
2017-05-30 $114.67 $114.90 $114.52 $114.66 $101.84 2,623,518
2017-05-26 $114.90 $115.06 $114.82 $114.99 $102.13 1,477,373
2017-05-25 $115.16 $115.37 $114.87 $115.02 $102.16 1,110,990
2017-05-24 $114.96 $114.96 $114.55 $114.84 $102.00 1,540,747
2017-05-23 $114.63 $114.94 $114.39 $114.80 $101.97 1,130,251
2017-05-22 $114.20 $114.48 $114.02 $114.41 $101.62 1,463,947
2017-05-19 $113.30 $114.32 $113.27 $113.91 $101.18 1,685,995
2017-05-18 $112.60 $113.52 $112.39 $113.05 $100.41 2,283,618
2017-05-17 $113.86 $114.06 $112.82 $112.89 $100.27 3,141,088
2017-05-16 $115.14 $115.23 $114.62 $114.80 $101.97 1,288,787
2017-05-15 $114.51 $115.13 $114.51 $114.95 $102.10 1,294,767
2017-05-12 $114.36 $114.44 $114.02 $114.21 $101.44 1,084,706
2017-05-11 $114.72 $114.83 $114.06 $114.59 $101.78 2,127,069
2017-05-10 $114.57 $114.99 $114.55 $114.95 $102.10 1,917,187
2017-05-09 $115.09 $115.10 $114.36 $114.61 $101.80 1,437,098
2017-05-08 $115.04 $115.17 $114.76 $114.94 $102.09 4,959,179
2017-05-05 $114.69 $115.09 $114.54 $115.08 $102.21 1,541,897
2017-05-04 $114.83 $114.83 $114.00 $114.47 $101.67 1,855,945
2017-05-03 $114.42 $114.78 $114.25 $114.69 $101.87 1,506,806
2017-05-02 $114.85 $114.94 $114.43 $114.62 $101.81 1,894,995
2017-05-01 $114.84 $115.09 $114.53 $114.79 $101.96 1,621,998
2017-04-28 $115.32 $115.34 $114.64 $114.72 $101.90 3,997,794
2017-04-27 $115.59 $115.59 $114.89 $115.27 $102.38 1,773,326
2017-04-26 $115.54 $116.21 $115.39 $115.55 $102.63 2,335,782
2017-04-25 $115.34 $115.79 $115.28 $115.61 $102.69 1,539,249
2017-04-24 $114.83 $115.06 $114.62 $114.89 $102.05 1,473,486
2017-04-21 $114.03 $114.17 $113.45 $113.62 $100.92 1,463,652
2017-04-20 $113.46 $114.41 $113.38 $114.19 $101.42 1,488,745
2017-04-19 $114.02 $114.20 $113.13 $113.32 $100.65 1,724,846
2017-04-18 $113.68 $113.98 $113.23 $113.69 $100.98 7,755,458
2017-04-17 $113.45 $114.11 $113.14 $114.10 $101.34 1,982,876
2017-04-13 $113.86 $114.24 $113.11 $113.11 $100.47 2,117,815
2017-04-12 $114.60 $114.65 $113.97 $114.15 $101.39 1,712,125
2017-04-11 $114.46 $121.24 $113.79 $114.72 $101.90 25,688
2017-04-10 $114.76 $115.21 $114.44 $114.71 $101.89 1,768,679
2017-04-07 $114.70 $115.11 $114.42 $114.61 $101.80 2,103,738
2017-04-06 $114.42 $115.15 $114.13 $114.82 $101.98 3,252,564
2017-04-05 $115.33 $115.89 $114.27 $114.36 $101.58 2,602,879
2017-04-04 $114.48 $114.86 $114.30 $114.83 $101.99 1,315,675
2017-04-03 $114.97 $115.02 $113.87 $114.64 $101.82 2,376,627
2017-03-31 $115.12 $115.33 $114.88 $114.94 $102.09 2,455,436
2017-03-30 $114.76 $115.40 $114.56 $115.27 $102.38 1,778,964
2017-03-29 $114.50 $114.91 $114.25 $114.72 $101.90 1,465,140
2017-03-28 $113.53 $114.88 $113.47 $114.64 $101.82 1,526,853
2017-03-27 $112.85 $113.80 $112.65 $113.63 $100.93 2,156,537
2017-03-24 $114.28 $114.57 $113.49 $113.97 $101.23 2,418,889
2017-03-23 $114.51 $115.41 $114.42 $114.67 $101.34 2,255,680
2017-03-22 $114.47 $114.85 $114.15 $114.66 $101.33 2,073,329
2017-03-21 $116.62 $116.67 $114.50 $114.64 $101.31 2,885,081
2017-03-20 $116.49 $116.61 $116.12 $116.29 $102.77 2,257,156
2017-03-17 $117.17 $117.20 $116.63 $116.63 $103.07 1,559,061
2017-03-16 $117.25 $117.41 $116.80 $116.94 $103.34 1,413,757
2017-03-15 $116.28 $117.38 $116.26 $117.09 $103.47 2,841,185
2017-03-14 $116.08 $116.09 $115.54 $116.06 $102.56 2,320,661
2017-03-13 $116.43 $116.62 $116.28 $116.52 $102.97 2,443,904
2017-03-10 $116.67 $116.83 $115.93 $116.50 $102.95 1,675,192
2017-03-09 $116.06 $116.44 $115.60 $116.13 $102.63 2,364,667
2017-03-08 $116.80 $116.99 $115.99 $116.05 $102.56 1,496,514
2017-03-07 $116.95 $117.03 $116.57 $116.66 $103.09 2,069,731
2017-03-06 $117.03 $117.30 $116.75 $117.12 $103.50 1,795,897
2017-03-03 $117.42 $117.66 $117.31 $117.52 $103.85 2,010,158
2017-03-02 $118.35 $118.35 $117.47 $117.50 $103.84 1,538,873
2017-03-01 $117.58 $118.74 $117.58 $118.42 $104.65 1,619,150
2017-02-28 $116.69 $116.86 $116.39 $116.65 $103.09 3,593,394
2017-02-27 $116.69 $117.11 $116.59 $116.98 $103.38 2,803,629
2017-02-24 $116.22 $116.76 $116.16 $116.75 $103.17 2,182,543
2017-02-23 $116.95 $117.04 $116.33 $116.79 $103.21 1,778,743
2017-02-22 $116.62 $116.81 $116.42 $116.61 $103.05 1,924,293
2017-02-21 $116.24 $116.98 $116.24 $116.86 $103.27 1,593,300
2017-02-17 $115.53 $116.06 $115.43 $116.05 $102.56 1,521,254
2017-02-16 $116.06 $116.24 $115.57 $115.99 $102.50 2,160,055
2017-02-15 $115.48 $116.23 $115.38 $116.10 $102.60 1,606,587
2017-02-14 $114.91 $115.58 $114.73 $115.57 $102.13 1,465,781
2017-02-13 $114.62 $115.23 $114.60 $114.98 $101.61 1,983,193
2017-02-10 $114.10 $114.50 $114.02 $114.34 $101.04 1,422,112
2017-02-09 $113.27 $114.02 $113.27 $113.84 $100.60 1,610,969
2017-02-08 $112.87 $113.13 $112.56 $113.06 $99.91 2,552,347
2017-02-07 $113.56 $113.67 $112.94 $113.11 $99.96 1,744,534
2017-02-06 $113.48 $113.74 $113.22 $113.37 $100.19 2,091,262
2017-02-03 $113.41 $113.81 $113.06 $113.70 $100.48 1,875,388
2017-02-02 $112.33 $112.72 $112.09 $112.65 $99.55 1,527,991
2017-02-01 $112.99 $113.22 $112.17 $112.41 $99.34 3,196,112
2017-01-31 $112.40 $112.71 $112.04 $112.71 $99.60 2,641,193
2017-01-30 $113.01 $113.02 $111.97 $112.57 $99.48 1,850,372
2017-01-27 $113.78 $113.78 $113.27 $113.37 $100.19 1,577,183
2017-01-26 $113.84 $114.01 $113.53 $113.71 $100.49 3,054,782
2017-01-25 $113.37 $113.88 $113.25 $113.84 $100.60 4,976,160
2017-01-24 $112.13 $113.13 $112.03 $112.87 $99.75 2,234,960
2017-01-23 $112.31 $112.47 $111.60 $111.95 $98.93 2,159,923
2017-01-20 $112.42 $112.83 $112.21 $112.53 $99.44 1,685,401
2017-01-19 $112.52 $112.64 $111.71 $111.97 $98.95 2,545,162
2017-01-18 $112.27 $112.49 $111.91 $112.44 $99.37 1,431,962
2017-01-17 $112.55 $112.67 $111.98 $112.22 $99.17 3,365,948
2017-01-13 $112.76 $113.17 $112.61 $112.81 $99.69 2,385,915
2017-01-12 $112.77 $112.93 $111.86 $112.67 $99.57 2,096,237
2017-01-11 $112.56 $112.99 $112.29 $112.97 $99.83 5,295,647
2017-01-10 $112.53 $113.10 $112.33 $112.50 $99.42 2,494,137
2017-01-09 $113.00 $113.05 $112.48 $112.53 $99.44 1,790,963
2017-01-06 $113.22 $113.55 $112.82 $113.29 $100.12 2,097,255
2017-01-05 $113.38 $113.56 $112.68 $113.13 $99.98 2,137,157
2017-01-04 $113.04 $113.64 $112.96 $113.58 $100.37 1,837,350
2017-01-03 $112.71 $113.15 $112.08 $112.83 $99.71 3,305,693
2016-12-30 $112.36 $112.37 $111.65 $112.03 $99.00 2,339,731
2016-12-29 $112.29 $112.44 $111.90 $112.12 $99.08 2,483,066
2016-12-28 $113.36 $113.40 $112.14 $112.20 $99.15 1,470,887
2016-12-27 $113.09 $113.33 $113.05 $113.22 $100.05 1,583,787
2016-12-23 $112.90 $113.03 $112.78 $113.01 $99.87 1,332,226
2016-12-22 $112.90 $112.99 $112.66 $112.90 $99.77 1,927,231
2016-12-21 $114.07 $114.11 $113.77 $113.78 $99.87 1,731,749
2016-12-20 $113.85 $114.17 $113.77 $114.09 $100.14 1,793,953
2016-12-19 $113.41 $113.65 $113.21 $113.57 $99.68 2,061,451
2016-12-16 $113.89 $113.96 $113.18 $113.40 $99.53 1,963,584
2016-12-15 $113.15 $114.06 $112.92 $113.55 $99.66 3,740,866
2016-12-14 $113.92 $114.43 $112.75 $112.99 $99.17 4,394,381
2016-12-13 $114.10 $114.47 $113.64 $114.22 $100.25 3,083,902
2016-12-12 $113.80 $114.29 $113.54 $113.71 $99.80 2,777,763
2016-12-09 $113.39 $113.76 $113.19 $113.75 $99.84 2,278,693
2016-12-08 $112.80 $113.63 $112.62 $113.28 $99.43 2,546,997
2016-12-07 $111.33 $112.79 $111.25 $112.79 $99.00 2,688,490
2016-12-06 $110.88 $111.33 $110.49 $111.29 $97.68 3,055,332
2016-12-05 $110.51 $110.96 $110.50 $110.66 $97.13 3,908,481
2016-12-02 $110.15 $110.42 $109.83 $110.05 $96.59 2,934,563
2016-12-01 $110.29 $110.64 $109.91 $110.08 $96.62 4,449,201
2016-11-30 $110.07 $110.36 $109.91 $109.91 $96.47 4,013,498
2016-11-29 $109.28 $109.69 $109.12 $109.38 $96.00 3,435,104
2016-11-28 $109.87 $110.02 $109.33 $109.44 $96.06 1,807,579
2016-11-25 $109.81 $110.08 $109.79 $110.06 $96.60 955,597
2016-11-23 $109.14 $109.71 $109.03 $109.68 $96.27 3,563,302
2016-11-22 $109.32 $109.44 $108.82 $109.29 $95.92 3,117,805
2016-11-21 $108.92 $109.15 $108.71 $109.11 $95.77 4,214,482
2016-11-18 $108.61 $108.67 $108.22 $108.43 $95.17 1,440,429
2016-11-17 $108.22 $108.67 $108.16 $108.46 $95.20 2,256,425
2016-11-16 $108.45 $108.50 $107.89 $108.12 $94.90 3,040,064
2016-11-15 $107.95 $108.75 $107.77 $108.69 $95.40 2,340,530
2016-11-14 $107.42 $108.05 $107.34 $107.89 $94.70 2,292,880
2016-11-11 $106.84 $107.24 $106.37 $107.07 $93.98 4,412,755
2016-11-10 $106.88 $107.85 $106.42 $107.35 $94.22 4,840,362
2016-11-09 $104.03 $106.89 $104.03 $106.43 $93.41 6,005,197
2016-11-08 $104.22 $105.14 $103.97 $104.83 $92.01 1,975,925
2016-11-07 $103.50 $104.42 $103.50 $104.32 $91.56 2,830,638
2016-11-04 $102.40 $102.91 $102.07 $102.20 $89.70 2,405,616
2016-11-03 $102.69 $102.99 $102.21 $102.37 $89.85 2,447,013
2016-11-02 $103.04 $103.18 $102.29 $102.53 $89.99 3,051,543
2016-11-01 $104.14 $104.31 $102.65 $103.32 $90.68 2,646,444
2016-10-31 $104.07 $104.32 $103.92 $104.04 $91.32 2,264,587
2016-10-28 $104.15 $104.62 $103.45 $103.90 $91.19 2,993,114
2016-10-27 $104.56 $104.64 $103.91 $104.00 $91.28 3,067,425
2016-10-26 $103.87 $104.51 $103.76 $104.26 $91.51 2,524,172
2016-10-25 $104.44 $104.64 $104.10 $104.22 $91.47 3,980,622
2016-10-24 $104.59 $104.80 $104.14 $104.33 $91.57 1,791,721
2016-10-21 $103.87 $104.26 $103.69 $104.21 $91.47 2,419,616
2016-10-20 $104.45 $104.87 $104.13 $104.51 $91.73 1,657,479
2016-10-19 $104.42 $104.95 $104.27 $104.73 $91.92 2,523,535
2016-10-18 $104.62 $104.78 $104.08 $104.34 $91.58 1,297,151
2016-10-17 $104.08 $104.30 $103.65 $103.75 $91.06 2,671,405
2016-10-14 $104.58 $104.96 $104.04 $104.05 $91.33 3,656,057
2016-10-13 $103.62 $104.35 $103.15 $104.09 $91.36 2,331,595
2016-10-12 $104.36 $104.73 $104.09 $104.47 $91.69 2,569,294
2016-10-11 $105.40 $105.45 $103.96 $104.36 $91.60 2,173,519
2016-10-10 $105.73 $106.04 $105.62 $105.70 $92.77 1,437,407
2016-10-07 $105.57 $105.76 $104.69 $105.15 $92.29 3,106,474
2016-10-06 $105.34 $105.52 $104.84 $105.42 $92.53 2,399,781
2016-10-05 $105.06 $105.66 $105.06 $105.45 $92.55 2,338,141
2016-10-04 $105.30 $105.44 $104.36 $104.70 $91.90 2,935,487
2016-10-03 $105.38 $105.43 $104.94 $105.21 $92.34 2,758,425
2016-09-30 $105.26 $106.04 $105.12 $105.62 $92.70 2,390,992
2016-09-29 $105.58 $105.86 $104.35 $104.70 $91.90 2,151,866
2016-09-28 $104.96 $105.81 $104.34 $105.71 $92.78 1,824,511
2016-09-27 $104.13 $104.87 $103.93 $104.69 $91.89 2,820,520
2016-09-26 $104.84 $104.94 $104.26 $104.35 $91.59 2,658,011
2016-09-23 $106.06 $106.27 $105.69 $105.76 $92.36 1,194,807
2016-09-22 $106.24 $106.60 $106.13 $106.37 $92.90 2,209,547
2016-09-21 $104.83 $105.79 $104.58 $105.72 $92.33 7,311,415
2016-09-20 $105.07 $105.36 $104.44 $104.45 $91.22 3,653,466
2016-09-19 $104.72 $105.26 $104.44 $104.58 $91.33 1,859,917
2016-09-16 $104.44 $104.60 $104.00 $104.40 $91.18 3,403,976
2016-09-15 $103.76 $105.19 $103.73 $104.88 $91.60 3,785,684
2016-09-14 $104.19 $104.88 $103.65 $103.93 $90.77 2,579,683
2016-09-13 $105.23 $105.28 $103.89 $104.26 $91.05 3,342,727
2016-09-12 $104.14 $106.36 $104.10 $106.13 $92.69 4,772,960
2016-09-09 $106.60 $106.61 $104.65 $104.65 $91.40 2,506,425
2016-09-08 $107.16 $107.47 $106.94 $107.33 $93.74 2,690,582
2016-09-07 $107.00 $107.29 $106.89 $107.28 $93.69 2,396,544
2016-09-06 $107.04 $107.21 $106.59 $107.21 $93.63 6,108,875
2016-09-02 $106.78 $107.06 $106.54 $106.90 $93.36 1,621,174
2016-09-01 $106.44 $106.55 $105.59 $106.27 $92.81 4,951,998
2016-08-31 $106.58 $106.59 $105.85 $106.39 $92.92 1,690,313
2016-08-30 $106.65 $106.88 $106.37 $106.71 $93.19 3,210,030
2016-08-29 $106.04 $106.82 $106.01 $106.68 $93.17 1,354,485
2016-08-26 $106.27 $106.90 $105.42 $105.86 $92.45 2,655,687
2016-08-25 $105.92 $106.38 $105.81 $106.13 $92.69 1,283,756
2016-08-24 $106.51 $106.57 $105.91 $106.09 $92.65 1,136,111
2016-08-23 $106.73 $106.89 $106.54 $106.54 $93.05 1,425,888
2016-08-22 $106.37 $106.45 $105.94 $106.36 $92.89 1,524,598
2016-08-19 $106.49 $106.61 $106.09 $106.45 $92.97 1,061,201
2016-08-18 $106.22 $106.75 $106.22 $106.72 $93.20 1,087,682
2016-08-17 $105.99 $106.35 $105.59 $106.31 $92.85 1,309,329
2016-08-16 $106.30 $106.34 $106.02 $106.05 $92.62 1,918,146
2016-08-15 $106.38 $106.69 $106.07 $106.52 $93.03 1,564,788
2016-08-12 $105.95 $106.28 $105.90 $106.12 $92.68 1,196,263
2016-08-11 $105.93 $106.30 $105.82 $106.19 $92.74 1,573,910
2016-08-10 $106.21 $106.24 $105.50 $105.67 $92.29 1,322,341
2016-08-09 $106.08 $106.36 $105.89 $106.11 $92.67 3,465,108
2016-08-08 $106.04 $106.35 $106.00 $106.13 $92.69 767,654
2016-08-05 $105.39 $105.98 $105.13 $105.95 $92.53 5,266,792
2016-08-04 $104.94 $105.12 $104.69 $104.84 $91.56 1,199,269
2016-08-03 $104.24 $104.84 $104.15 $104.81 $91.54 1,430,299
2016-08-02 $104.91 $105.04 $103.85 $104.36 $91.14 1,500,568
2016-08-01 $105.58 $105.62 $104.87 $105.07 $91.76 2,018,516
2016-07-29 $105.09 $105.77 $104.96 $105.58 $92.21 1,876,484
2016-07-28 $105.16 $105.54 $104.84 $105.39 $92.04 1,657,255
2016-07-27 $105.76 $105.86 $104.93 $105.35 $92.01 1,288,611
2016-07-26 $105.48 $105.81 $105.21 $105.76 $92.36 1,591,412
2016-07-25 $105.81 $106.05 $105.22 $105.51 $92.15 724,613
2016-07-22 $105.55 $105.96 $105.41 $105.93 $92.51 1,130,950
2016-07-21 $105.75 $105.95 $105.20 $105.42 $92.07 1,088,775
2016-07-20 $105.73 $105.91 $105.36 $105.80 $92.40 2,380,584
2016-07-19 $105.54 $105.60 $105.33 $105.59 $92.22 1,265,733
2016-07-18 $105.58 $105.83 $105.32 $105.72 $92.33 1,465,089
2016-07-15 $105.98 $105.98 $105.21 $105.53 $92.16 2,443,123
2016-07-14 $105.78 $105.95 $105.44 $105.63 $92.25 1,271,914
2016-07-13 $105.14 $105.22 $104.61 $105.07 $91.76 2,495,010
2016-07-12 $104.64 $105.18 $104.50 $105.00 $91.70 2,692,174
2016-07-11 $103.92 $104.28 $103.71 $104.02 $90.85 2,118,624
2016-07-08 $102.74 $103.75 $102.74 $103.61 $90.49 3,408,588
2016-07-07 $102.31 $102.82 $101.59 $101.99 $89.07 2,570,877
2016-07-06 $101.44 $102.33 $100.89 $102.26 $89.31 1,720,750
2016-07-05 $102.80 $102.89 $101.95 $102.29 $88.80 2,175,998
2016-07-01 $103.12 $103.59 $103.12 $103.34 $89.71 1,669,279
2016-06-30 $101.93 $103.27 $101.61 $103.23 $89.62 3,213,768
2016-06-29 $100.68 $101.78 $100.60 $101.67 $88.26 4,250,416
2016-06-28 $99.13 $99.84 $98.74 $99.84 $86.67 3,164,883
2016-06-27 $99.16 $99.21 $97.59 $98.01 $85.08 2,846,279
2016-06-24 $100.28 $101.98 $99.89 $100.05 $86.86 3,552,679
2016-06-23 $103.46 $104.07 $103.27 $104.05 $90.33 1,821,409
2016-06-22 $102.80 $103.21 $102.43 $102.47 $88.96 1,497,492
2016-06-21 $102.53 $102.96 $102.19 $102.68 $89.14 836,319
2016-06-20 $102.82 $103.15 $102.27 $102.35 $88.85 3,197,014
2016-06-17 $101.68 $101.90 $101.19 $101.69 $88.28 2,212,803
2016-06-16 $100.80 $101.67 $100.18 $101.61 $88.21 2,805,687
2016-06-15 $101.57 $102.09 $101.24 $101.36 $87.99 2,039,452
2016-06-14 $101.49 $101.91 $100.88 $101.46 $88.08 1,458,208
2016-06-13 $102.13 $102.81 $101.76 $101.83 $88.40 1,878,257
2016-06-10 $102.80 $103.04 $102.23 $102.54 $89.02 1,953,794
2016-06-09 $103.34 $103.73 $103.16 $103.60 $89.94 1,151,974
2016-06-08 $103.70 $104.01 $103.53 $103.89 $90.19 2,170,325
2016-06-07 $103.34 $103.86 $103.34 $103.56 $89.90 2,221,702
2016-06-06 $102.76 $103.42 $102.76 $103.22 $89.61 2,036,852
2016-06-03 $102.38 $102.71 $101.83 $102.48 $88.96 1,363,464
2016-06-02 $102.32 $102.89 $102.10 $102.88 $89.31 1,369,036
2016-06-01 $101.93 $102.67 $101.61 $102.60 $89.07 1,393,046
2016-05-31 $102.70 $102.88 $102.01 $102.37 $88.87 2,570,868
2016-05-27 $102.02 $102.53 $102.02 $102.53 $89.01 984,145
2016-05-26 $102.32 $102.44 $101.95 $102.06 $88.60 1,245,369
2016-05-25 $101.66 $102.45 $101.66 $102.22 $88.74 1,726,234
2016-05-24 $100.64 $101.50 $100.64 $101.33 $87.97 1,285,298
2016-05-23 $100.18 $100.39 $100.02 $100.14 $86.93 1,229,404
2016-05-20 $99.98 $100.58 $99.98 $100.32 $87.09 2,519,882
2016-05-19 $99.39 $99.76 $98.81 $99.61 $86.47 2,692,727
2016-05-18 $99.53 $100.54 $99.24 $99.83 $86.66 2,617,176
2016-05-17 $100.27 $100.53 $99.45 $99.78 $86.62 2,394,396
2016-05-16 $99.65 $100.75 $99.50 $100.48 $87.23 1,735,433
2016-05-13 $100.42 $100.69 $99.37 $99.55 $86.42 1,138,309
2016-05-12 $100.88 $101.05 $99.99 $100.53 $87.27 1,265,301
2016-05-11 $100.85 $101.20 $100.47 $100.52 $87.26 2,204,553
2016-05-10 $100.20 $101.10 $100.18 $101.07 $87.74 1,398,093
2016-05-09 $99.89 $100.15 $99.44 $99.80 $86.64 1,742,241
2016-05-06 $99.29 $100.09 $99.17 $99.99 $86.80 1,389,233
2016-05-05 $100.02 $100.36 $99.46 $99.75 $86.59 5,960,023
2016-05-04 $99.95 $100.31 $99.44 $99.71 $86.56 1,605,090
2016-05-03 $100.73 $100.78 $99.94 $100.45 $87.20 3,062,063
2016-05-02 $101.10 $101.66 $100.80 $101.58 $88.18 1,755,768
2016-04-29 $101.13 $101.36 $100.15 $100.89 $87.58 4,030,676
2016-04-28 $101.82 $102.47 $101.18 $101.48 $88.10 1,618,563
2016-04-27 $101.76 $102.63 $101.72 $102.44 $88.93 1,302,678
2016-04-26 $101.49 $101.79 $101.32 $101.79 $88.37 1,510,400
2016-04-25 $101.23 $101.32 $100.78 $101.26 $87.91 1,410,453
2016-04-22 $101.10 $101.71 $101.10 $101.59 $88.19 4,638,373
2016-04-21 $101.82 $101.97 $100.94 $101.10 $87.77 1,356,618
2016-04-20 $101.60 $102.21 $101.40 $101.80 $88.37 1,554,821
2016-04-19 $100.97 $101.63 $100.97 $101.58 $88.18 2,439,645
2016-04-18 $99.47 $100.73 $99.40 $100.71 $87.43 1,238,730
2016-04-15 $100.18 $100.21 $99.82 $99.95 $86.77 1,442,540
2016-04-14 $100.10 $100.33 $99.86 $100.18 $86.97 1,372,297
2016-04-13 $99.48 $100.19 $99.39 $100.17 $86.96 1,089,000
2016-04-12 $98.03 $99.12 $97.71 $98.92 $85.87 2,908,587
2016-04-11 $98.30 $98.80 $97.86 $97.89 $84.98 1,274,135
2016-04-08 $98.21 $98.57 $97.68 $97.95 $85.03 1,888,822
2016-04-07 $97.94 $98.19 $97.03 $97.50 $84.64 1,874,716
2016-04-06 $97.76 $98.64 $97.47 $98.60 $85.60 2,362,630
2016-04-05 $97.99 $98.15 $97.55 $97.65 $84.77 1,694,168
2016-04-04 $99.12 $99.28 $98.57 $98.79 $85.76 936,449
2016-04-01 $98.15 $99.34 $97.88 $99.26 $86.17 1,387,741
2016-03-31 $99.00 $99.23 $98.70 $98.81 $85.78 3,175,100
2016-03-30 $99.15 $99.46 $98.79 $99.02 $85.96 1,309,724
2016-03-29 $97.72 $98.65 $97.29 $98.63 $85.62 1,431,731
2016-03-28 $98.00 $98.14 $97.50 $97.93 $85.01 1,727,604
2016-03-24 $97.29 $97.87 $97.02 $97.84 $84.94 2,165,081
2016-03-23 $98.61 $98.82 $97.88 $97.95 $85.03 1,329,135
2016-03-22 $99.06 $99.74 $98.91 $99.38 $85.74 1,434,691
2016-03-21 $99.31 $99.66 $99.10 $99.54 $85.88 1,056,124
2016-03-18 $99.39 $99.82 $99.21 $99.49 $85.83 1,236,371
2016-03-17 $98.12 $99.37 $97.85 $99.03 $85.44 1,250,767
2016-03-16 $97.25 $98.26 $97.22 $98.09 $84.63 1,751,596
2016-03-15 $97.11 $97.52 $96.92 $97.48 $84.10 1,054,253
2016-03-14 $97.76 $98.09 $97.43 $97.83 $84.40 1,116,116
2016-03-11 $97.29 $98.17 $97.29 $98.10 $84.64 1,342,857
2016-03-10 $96.64 $97.07 $95.38 $96.41 $83.18 2,724,381
2016-03-09 $96.32 $96.76 $95.99 $96.37 $83.14 1,109,644
2016-03-08 $96.76 $96.79 $95.77 $95.85 $82.69 1,627,596
2016-03-07 $96.31 $97.47 $96.29 $97.36 $84.00 1,614,969
2016-03-04 $96.45 $97.28 $96.06 $96.84 $83.55 1,732,645
2016-03-03 $95.67 $96.36 $95.35 $96.35 $83.13 1,586,852
2016-03-02 $94.65 $95.73 $94.51 $95.70 $82.56 1,725,719
2016-03-01 $93.39 $94.83 $93.11 $94.83 $81.81 2,205,137
2016-02-29 $93.47 $93.99 $92.69 $92.69 $79.97 2,657,828
2016-02-26 $94.05 $94.21 $93.40 $93.50 $80.67 1,755,374
2016-02-25 $92.64 $93.57 $92.29 $93.54 $80.70 1,211,013
2016-02-24 $91.18 $92.55 $90.61 $92.43 $79.74 2,148,901
2016-02-23 $92.91 $93.05 $91.93 $92.09 $79.45 1,642,562
2016-02-22 $92.82 $93.39 $92.79 $93.34 $80.53 1,711,092
2016-02-19 $91.57 $91.94 $91.19 $91.88 $79.27 1,550,801
2016-02-18 $92.44 $92.50 $91.80 $92.05 $79.42 1,713,490
2016-02-17 $91.55 $92.52 $91.55 $92.25 $79.59 2,104,411
2016-02-16 $90.49 $90.89 $89.89 $90.83 $78.36 3,703,780
2016-02-12 $88.32 $89.46 $88.07 $89.46 $77.18 3,095,783
2016-02-11 $87.42 $88.02 $86.56 $87.41 $75.41 3,495,759
2016-02-10 $89.57 $90.33 $88.86 $88.92 $76.72 3,280,052
2016-02-09 $88.54 $89.78 $88.30 $89.11 $76.88 4,419,794
2016-02-08 $89.68 $89.71 $88.30 $89.42 $77.15 5,107,577
2016-02-05 $91.59 $91.71 $90.29 $90.60 $78.16 3,545,017
2016-02-04 $91.24 $92.46 $91.14 $91.81 $79.21 2,677,642
2016-02-03 $91.13 $91.64 $89.12 $91.40 $78.85 4,954,906
2016-02-02 $91.36 $91.39 $90.28 $90.60 $78.16 3,967,283
2016-02-01 $92.10 $92.91 $91.60 $92.43 $79.74 3,434,694
2016-01-29 $90.82 $92.75 $90.82 $92.69 $79.97 7,014,344
2016-01-28 $90.80 $90.96 $89.54 $90.31 $77.91 3,488,123
2016-01-27 $90.19 $91.52 $89.43 $89.93 $77.59 2,866,331
2016-01-26 $89.14 $90.52 $89.14 $90.39 $77.98 2,963,480
2016-01-25 $90.00 $90.19 $88.63 $88.72 $76.54 5,091,433
2016-01-22 $90.21 $90.57 $89.62 $90.39 $77.98 7,093,571
2016-01-21 $88.40 $89.80 $87.76 $88.68 $76.51 7,213,817
2016-01-20 $88.20 $89.02 $86.15 $88.22 $76.11 6,228,852
2016-01-19 $90.76 $90.93 $88.91 $89.68 $77.37 6,521,866
2016-01-15 $89.48 $90.27 $88.76 $89.90 $77.56 7,404,378
2016-01-14 $90.86 $92.54 $90.15 $91.94 $79.32 6,273,741
2016-01-13 $92.95 $93.22 $90.21 $90.51 $78.09 3,798,742
2016-01-12 $92.77 $93.03 $91.25 $92.47 $79.78 5,280,631
2016-01-11 $92.48 $92.67 $91.03 $91.94 $79.32 5,683,669
2016-01-08 $93.78 $93.93 $91.85 $91.98 $79.36 3,665,500
2016-01-07 $93.74 $94.71 $92.89 $93.18 $80.39 3,897,222
2016-01-06 $95.46 $96.00 $94.85 $95.43 $82.33 2,907,489
2016-01-05 $96.83 $97.03 $96.18 $96.91 $83.61 4,033,248
2016-01-04 $96.29 $96.72 $95.48 $96.72 $83.44 6,721,890
2015-12-31 $98.27 $98.69 $97.83 $97.86 $84.43 2,583,654
2015-12-30 $99.10 $99.24 $98.52 $98.61 $85.08 2,082,470
2015-12-29 $99.03 $99.46 $98.94 $99.36 $85.72 3,605,682
2015-12-28 $98.34 $98.42 $97.82 $98.39 $84.89 3,340,786
2015-12-24 $98.91 $99.18 $98.63 $98.82 $85.26 1,506,662
2015-12-23 $98.64 $99.72 $98.58 $99.69 $85.43 3,450,876
2015-12-22 $97.60 $98.27 $97.02 $98.10 $84.07 4,576,191
2015-12-21 $97.01 $97.25 $96.36 $97.12 $83.23 3,763,272
2015-12-18 $97.66 $97.69 $96.37 $96.37 $82.58 5,048,707
2015-12-17 $99.79 $99.84 $98.08 $98.10 $84.07 3,991,012
2015-12-16 $98.94 $99.81 $98.18 $99.63 $85.38 4,215,299
2015-12-15 $97.79 $98.74 $97.68 $98.37 $84.30 4,900,982
2015-12-14 $96.75 $97.05 $95.71 $96.86 $83.00 5,533,599
2015-12-11 $97.38 $97.68 $96.47 $96.62 $82.80 4,273,849
2015-12-10 $98.46 $99.29 $98.18 $98.52 $84.43 4,686,430
2015-12-09 $98.48 $99.91 $97.71 $98.33 $84.26 4,408,664
2015-12-08 $98.74 $99.43 $98.38 $98.72 $84.60 2,895,078
2015-12-07 $100.32 $100.32 $99.27 $99.82 $85.54 3,072,179
2015-12-04 $99.28 $100.88 $99.10 $100.71 $86.30 3,685,200
2015-12-03 $100.75 $100.75 $98.73 $99.10 $84.92 4,351,589
2015-12-02 $101.69 $101.83 $100.32 $100.47 $86.10 2,147,429
2015-12-01 $101.02 $101.84 $101.00 $101.76 $87.20 3,153,001
2015-11-30 $101.09 $101.19 $100.69 $100.74 $86.33 5,004,384
2015-11-27 $100.81 $101.09 $100.64 $100.95 $86.51 655,828
2015-11-25 $101.06 $101.14 $100.69 $100.88 $86.45 2,245,525
2015-11-24 $100.10 $101.28 $100.00 $101.05 $86.60 2,331,115
2015-11-23 $100.75 $101.09 $100.43 $100.66 $86.26 2,320,681
2015-11-20 $101.05 $101.31 $100.62 $100.77 $86.36 1,948,542
2015-11-19 $100.68 $100.92 $100.44 $100.70 $86.30 2,101,531
2015-11-18 $99.44 $100.90 $99.41 $100.79 $86.37 2,457,653
2015-11-17 $99.78 $100.23 $99.13 $99.39 $85.17 3,258,707
2015-11-16 $97.87 $99.66 $97.87 $99.64 $85.39 2,441,187
2015-11-13 $98.53 $98.83 $97.95 $98.11 $84.08 2,140,355
2015-11-12 $99.87 $99.98 $98.81 $98.87 $84.73 3,088,401
2015-11-11 $101.09 $101.16 $100.41 $100.43 $86.06 2,249,833
2015-11-10 $100.43 $101.03 $100.28 $100.97 $86.53 3,021,805
2015-11-09 $101.31 $101.41 $100.09 $100.57 $86.18 1,436,973
2015-11-06 $101.44 $101.78 $100.83 $101.58 $87.05 2,884,633
2015-11-05 $101.89 $102.00 $101.13 $101.58 $87.05 2,446,683
2015-11-04 $102.36 $102.40 $101.53 $101.85 $87.28 1,739,446
2015-11-03 $101.50 $102.53 $101.48 $102.18 $87.56 2,014,617
2015-11-02 $100.37 $101.92 $100.35 $101.72 $87.17 1,912,005
2015-10-30 $100.96 $101.08 $100.29 $100.29 $85.94 2,171,131
2015-10-29 $100.66 $101.12 $100.52 $100.78 $86.36 2,495,235
2015-10-28 $99.73 $101.08 $99.73 $101.08 $86.62 3,154,968
2015-10-27 $99.54 $99.78 $99.22 $99.59 $85.34 1,830,849
2015-10-26 $100.47 $100.59 $99.95 $100.06 $85.75 2,988,589
2015-10-23 $100.57 $100.81 $100.09 $100.64 $86.24 2,235,424
2015-10-22 $98.63 $100.09 $98.63 $99.84 $85.56 1,818,458
2015-10-21 $99.26 $99.40 $98.29 $98.40 $84.32 3,432,427
2015-10-20 $98.82 $99.39 $98.72 $99.05 $84.88 1,487,536
2015-10-19 $98.88 $99.06 $98.59 $99.04 $84.87 1,680,926
2015-10-16 $99.14 $99.28 $98.60 $99.23 $85.04 4,063,604
2015-10-15 $97.65 $98.90 $97.48 $98.90 $84.75 1,782,351
2015-10-14 $97.75 $97.99 $97.22 $97.41 $83.48 1,966,096
2015-10-13 $97.93 $98.71 $97.69 $97.81 $83.82 2,550,212
2015-10-12 $98.47 $98.67 $98.13 $98.45 $84.37 1,386,635
2015-10-09 $98.93 $99.07 $98.19 $98.55 $84.45 2,045,906
2015-10-08 $97.48 $98.96 $97.46 $98.80 $84.67 2,668,535
2015-10-07 $97.35 $98.01 $96.75 $97.75 $83.77 2,512,625
2015-10-06 $96.78 $97.17 $96.47 $96.75 $82.91 5,868,350
2015-10-05 $95.52 $96.87 $95.41 $96.74 $82.90 2,592,407
2015-10-02 $92.32 $94.75 $91.94 $94.75 $81.20 3,229,348
2015-10-01 $93.57 $93.86 $92.34 $93.35 $80.00 2,529,641
2015-09-30 $92.57 $93.35 $92.24 $93.28 $79.94 2,923,135
2015-09-29 $91.63 $92.10 $91.14 $91.66 $78.55 3,115,292
2015-09-28 $93.11 $93.11 $91.22 $91.38 $78.31 2,573,645
2015-09-25 $94.19 $94.40 $93.14 $93.57 $80.19 1,861,676
2015-09-24 $93.37 $94.09 $92.75 $93.89 $80.02 1,978,074
2015-09-23 $94.48 $94.71 $93.79 $94.05 $80.16 1,434,236
2015-09-22 $94.22 $94.66 $93.74 $94.29 $80.36 1,831,879
2015-09-21 $95.54 $96.08 $95.12 $95.52 $81.41 2,068,622
2015-09-18 $95.30 $95.96 $94.75 $94.97 $80.94 2,498,094
2015-09-17 $97.07 $98.40 $96.63 $96.86 $82.55 2,366,373
2015-09-16 $96.39 $97.38 $96.38 $97.27 $82.90 1,732,400
2015-09-15 $95.29 $96.51 $95.23 $96.29 $82.06 3,563,653
2015-09-14 $95.34 $95.34 $94.72 $94.99 $80.96 2,328,204
2015-09-11 $94.78 $95.39 $94.42 $95.36 $81.27 1,506,252
2015-09-10 $94.63 $95.83 $94.47 $95.15 $81.09 1,919,757
2015-09-09 $97.02 $97.14 $94.59 $94.76 $80.76 3,624,718
2015-09-08 $95.58 $96.20 $95.14 $96.14 $81.94 2,496,579

iShares Russell 1000 Value ETF (IWD) News Headlines

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