iShares Russell 2000 Value ETF (IWN) Exchange: NYSE ARCA

Data as of May 2, 2025

$137.10 ($-5.83) -4.08%

iShares Russell 2000 Value ETF - Daily Information
Click for more stock information on iShares Russell 2000 Value ETF.
Daily Information Data
Date May 2, 2025
Open $137.75
Previous Close $137.10
High $138.65
Low $133.66
Adjusted Open $137.75
Previous Adjusted Close $137.10
Adjusted High $138.65
Adjusted Low $133.66

About iShares Russell 2000 Value ETF (IWN)

The Fund seeks to track the investment results of the Russell 2000 Value Index (the “Underlying Index”), which measures the performance of the small-capitalization value sector 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 2000® Index, which measures the performance of the small-capitalization sector of the U.S. equity market, as defined by Russell. As of March 31, 2020, the Underlying Index represents approximately 48% of the total market value of the Russell 2000 Index. The Underlying Index measures the performance of equity securities of Russell 2000 Index issuers with lower price-to-book ratios and lower forecasted growth relative to all issuers included in the Russell 2000 Index. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the financials and industrials 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 2000 Value ETF (IWN)

Date Open High Low Close Adj.Close Volume
2025-04-04 $137.75 $138.65 $133.66 $137.10 $137.10 3,304,993
2025-04-03 $147.09 $147.56 $142.77 $142.93 $142.93 1,618,661
2025-04-02 $149.39 $153.14 $149.28 $152.94 $152.94 559,081
2025-04-01 $150.59 $152.04 $149.01 $150.96 $150.96 864,732
2025-03-31 $149.58 $151.78 $148.53 $150.98 $150.98 1,414,571
2025-03-28 $154.07 $154.26 $150.50 $151.22 $151.22 766,400
2025-03-27 $154.23 $155.21 $153.46 $154.35 $154.35 994,816
2025-03-26 $155.48 $156.43 $153.91 $154.58 $154.58 614,595
2025-03-25 $156.59 $156.59 $154.90 $155.26 $155.26 1,452,327
2025-03-24 $155.00 $156.59 $154.96 $156.36 $156.36 666,269
2025-03-21 $152.65 $153.58 $151.75 $153.11 $153.11 576,402
2025-03-20 $153.78 $155.74 $153.49 $154.26 $154.26 836,030
2025-03-19 $153.18 $156.03 $152.97 $155.03 $155.03 1,533,592
2025-03-18 $153.55 $153.55 $152.48 $153.10 $153.10 907,541
2025-03-17 $152.51 $154.72 $152.40 $154.36 $153.86 691,119
2025-03-14 $150.66 $152.86 $150.29 $152.75 $152.75 664,472
2025-03-13 $151.47 $152.42 $148.67 $149.27 $149.27 1,515,509
2025-03-12 $152.43 $152.68 $150.16 $151.32 $151.32 978,453
2025-03-11 $152.13 $152.88 $149.84 $151.26 $151.26 1,366,711
2025-03-10 $153.76 $154.91 $150.45 $151.54 $151.54 1,214,655
2025-03-07 $154.96 $156.32 $153.07 $155.51 $155.51 731,002
2025-03-06 $154.82 $156.31 $153.85 $154.96 $154.96 801,215
2025-03-05 $155.40 $156.97 $154.04 $156.66 $156.66 843,658
2025-03-04 $155.92 $157.85 $153.65 $155.40 $155.40 1,510,653
2025-03-03 $161.54 $162.22 $156.78 $157.72 $157.72 947,523
2025-02-28 $159.51 $161.22 $159.04 $161.10 $161.10 1,965,901
2025-02-27 $161.25 $161.79 $159.68 $159.77 $159.77 1,186,228
2025-02-26 $161.97 $162.99 $160.60 $161.28 $161.28 804,754
2025-02-25 $161.78 $162.62 $160.59 $161.55 $161.55 564,285
2025-02-24 $162.83 $163.16 $161.31 $161.38 $161.38 1,000,200
2025-02-21 $167.28 $167.49 $161.97 $162.23 $162.23 931,782
2025-02-20 $166.93 $167.05 $164.99 $165.92 $165.92 682,417
2025-02-19 $167.01 $167.77 $166.64 $167.32 $167.32 396,285
2025-02-18 $167.49 $168.49 $167.06 $168.17 $168.17 1,445,287
2025-02-14 $168.35 $169.50 $167.25 $167.48 $167.48 605,796
2025-02-13 $166.77 $167.72 $166.06 $167.50 $167.50 841,451
2025-02-12 $165.62 $166.43 $164.93 $165.84 $165.84 807,682
2025-02-11 $166.60 $168.03 $166.37 $167.92 $167.92 463,651
2025-02-10 $167.87 $168.03 $166.75 $167.62 $167.62 800,960
2025-02-07 $169.06 $169.06 $166.33 $167.09 $167.09 496,959
2025-02-06 $169.98 $169.98 $168.11 $169.06 $169.06 1,039,771
2025-02-05 $168.42 $169.24 $167.46 $169.13 $169.13 1,076,530
2025-02-04 $164.77 $167.61 $164.47 $167.45 $167.45 639,830
2025-02-03 $164.11 $166.70 $163.19 $165.19 $165.19 688,604
2025-01-31 $169.01 $170.01 $166.69 $167.47 $167.47 1,359,466
2025-01-30 $168.98 $170.14 $167.81 $169.03 $169.03 909,221
2025-01-29 $167.77 $168.91 $166.08 $167.28 $167.28 901,169
2025-01-28 $168.64 $168.81 $167.12 $167.96 $167.96 693,078
2025-01-27 $167.64 $170.49 $167.64 $168.63 $168.63 1,474,838
2025-01-24 $167.84 $169.18 $167.46 $168.28 $168.28 882,280
2025-01-23 $166.80 $168.50 $166.51 $168.20 $168.20 809,634
2025-01-22 $168.81 $168.92 $167.54 $167.76 $167.76 527,486
2025-01-21 $168.29 $169.46 $168.18 $169.40 $169.40 778,400
2025-01-17 $167.72 $168.03 $166.28 $166.95 $166.95 571,193
2025-01-16 $166.55 $166.90 $165.26 $166.29 $166.29 1,500,063
2025-01-15 $167.69 $167.69 $165.37 $166.38 $166.38 716,509
2025-01-14 $161.82 $163.30 $161.21 $163.21 $163.21 521,504
2025-01-13 $158.71 $160.97 $158.23 $160.75 $160.75 711,359
2025-01-10 $161.62 $161.62 $158.67 $159.95 $159.95 731,627
2025-01-08 $162.93 $163.97 $161.77 $163.59 $163.59 912,608
2025-01-07 $166.18 $166.69 $163.11 $164.21 $164.21 727,164
2025-01-06 $166.51 $167.62 $165.11 $165.30 $165.30 662,431
2025-01-03 $164.47 $165.91 $163.43 $165.71 $165.71 453,562
2025-01-02 $165.61 $166.57 $162.92 $163.92 $163.92 586,226
2024-12-31 $164.66 $165.76 $163.63 $164.17 $164.17 2,969,477
2024-12-30 $163.41 $164.39 $161.62 $163.70 $163.70 1,298,405
2024-12-27 $165.76 $166.84 $163.07 $164.40 $164.40 1,245,045
2024-12-26 $164.70 $166.94 $163.76 $166.71 $166.71 760,909
2024-12-24 $164.35 $165.43 $163.23 $165.33 $165.33 528,151
2024-12-23 $163.93 $164.25 $162.52 $163.86 $163.86 1,319,762
2024-12-20 $161.36 $166.02 $161.36 $164.11 $164.11 1,596,176
2024-12-19 $165.17 $166.50 $162.56 $162.69 $162.69 1,893,923
2024-12-18 $172.23 $172.76 $162.56 $163.81 $163.81 1,109,805
2024-12-17 $172.74 $173.44 $171.00 $171.36 $171.36 918,675
2024-12-16 $173.93 $175.36 $173.50 $174.56 $173.69 977,047
2024-12-13 $175.05 $175.15 $173.15 $174.21 $173.34 477,120
2024-12-12 $176.90 $177.51 $175.24 $175.37 $174.50 527,967
2024-12-11 $178.00 $178.42 $176.74 $177.50 $176.62 935,277
2024-12-10 $177.35 $178.26 $175.69 $176.76 $175.88 625,316
2024-12-09 $178.66 $179.66 $177.11 $177.18 $176.30 480,040
2024-12-06 $178.25 $178.65 $176.68 $177.28 $176.40 384,260
2024-12-05 $178.90 $179.06 $177.00 $177.19 $176.31 634,947
2024-12-04 $178.77 $179.69 $177.64 $179.00 $178.11 727,308
2024-12-03 $180.44 $180.73 $178.36 $178.77 $177.88 869,882
2024-12-02 $180.13 $181.02 $178.60 $180.43 $179.53 990,127
2024-11-29 $181.03 $181.90 $180.08 $180.33 $180.33 457,545
2024-11-27 $181.03 $182.24 $179.97 $180.14 $180.14 764,886
2024-11-26 $180.61 $180.61 $178.90 $179.75 $179.75 610,518
2024-11-25 $180.37 $183.51 $180.16 $181.35 $181.35 877,945
2024-11-22 $176.07 $178.82 $175.98 $178.55 $178.55 997,762
2024-11-21 $173.71 $176.02 $173.32 $175.26 $175.26 1,372,999
2024-11-20 $172.72 $172.92 $171.21 $172.88 $172.88 777,847
2024-11-19 $171.15 $173.10 $170.55 $172.94 $172.94 839,385
2024-11-18 $172.79 $174.05 $172.57 $172.75 $172.75 826,935
2024-11-15 $174.66 $175.12 $172.06 $172.52 $172.52 1,068,443
2024-11-14 $176.46 $177.09 $173.63 $174.32 $174.32 704,834
2024-11-13 $178.84 $179.30 $175.80 $176.00 $176.00 776,893
2024-11-12 $179.60 $180.84 $177.11 $177.58 $177.58 807,448
2024-11-11 $179.60 $181.50 $179.39 $180.76 $180.76 896,254
2024-11-08 $176.81 $178.26 $176.32 $177.80 $177.80 1,147,184
2024-11-07 $178.39 $179.04 $176.17 $176.80 $176.80 1,003,519
2024-11-06 $175.09 $179.09 $175.09 $178.67 $178.67 2,694,806
2024-11-05 $164.90 $168.21 $164.49 $168.18 $168.18 932,857
2024-11-04 $164.36 $166.42 $163.71 $165.09 $165.09 866,272
2024-11-01 $165.42 $166.17 $163.96 $164.38 $164.38 832,444
2024-10-31 $166.75 $167.33 $164.27 $164.36 $164.36 1,677,535
2024-10-30 $166.20 $169.29 $166.12 $166.89 $166.89 653,133
2024-10-29 $166.17 $166.80 $165.55 $166.75 $166.75 1,991,809
2024-10-28 $165.64 $167.77 $165.64 $167.49 $167.49 466,832
2024-10-25 $166.89 $167.19 $164.40 $164.67 $164.67 937,514
2024-10-24 $165.95 $166.33 $164.65 $165.79 $165.79 634,689
2024-10-23 $165.44 $166.09 $163.89 $165.31 $165.31 511,676
2024-10-22 $166.10 $166.51 $165.50 $166.24 $166.24 339,247
2024-10-21 $170.24 $170.35 $166.62 $166.73 $166.73 679,772
2024-10-18 $170.73 $171.09 $169.97 $170.30 $170.30 631,692
2024-10-17 $170.42 $170.68 $169.21 $170.41 $170.41 871,708
2024-10-16 $169.22 $171.11 $169.08 $170.66 $170.66 489,413
2024-10-15 $167.25 $169.91 $166.74 $167.67 $167.67 830,673
2024-10-14 $166.31 $167.48 $165.27 $167.37 $167.37 1,053,470
2024-10-11 $163.20 $166.55 $163.20 $166.32 $166.32 985,083
2024-10-10 $162.60 $163.15 $161.62 $163.15 $163.15 709,820
2024-10-09 $163.50 $165.10 $162.97 $164.01 $164.01 1,088,910
2024-10-08 $163.79 $163.97 $162.74 $163.41 $163.41 642,938
2024-10-07 $164.72 $164.72 $162.70 $163.82 $163.82 428,616
2024-10-04 $165.17 $165.73 $163.74 $165.05 $165.05 701,947
2024-10-03 $163.13 $163.64 $161.96 $163.00 $163.00 674,551
2024-10-02 $163.94 $165.18 $163.49 $163.86 $163.86 544,212
2024-10-01 $166.51 $166.51 $163.42 $164.38 $164.38 897,783
2024-09-30 $165.92 $167.29 $165.22 $166.82 $166.82 523,822
2024-09-27 $167.15 $168.08 $165.81 $166.37 $166.37 1,100,767
2024-09-26 $166.10 $166.72 $165.18 $165.27 $165.27 665,712
2024-09-25 $166.62 $166.62 $164.24 $164.28 $164.28 877,891
2024-09-24 $168.26 $168.54 $166.90 $167.53 $166.66 1,338,334
2024-09-23 $168.53 $169.04 $166.89 $167.51 $166.64 620,210
2024-09-20 $169.16 $169.38 $167.81 $167.93 $167.93 1,217,417
2024-09-19 $171.43 $171.43 $168.51 $170.39 $170.39 912,494
2024-09-18 $167.36 $171.56 $166.30 $167.32 $167.32 1,485,951
2024-09-17 $167.05 $169.16 $166.74 $167.10 $167.10 1,568,592
2024-09-16 $165.43 $166.12 $164.48 $165.87 $165.87 1,630,674
2024-09-13 $162.35 $165.00 $162.35 $164.84 $164.84 876,935
2024-09-12 $159.85 $161.58 $158.62 $160.73 $160.73 1,110,664
2024-09-11 $158.35 $159.12 $155.45 $158.85 $158.85 741,362
2024-09-10 $159.29 $159.29 $156.96 $159.06 $159.06 511,728
2024-09-09 $159.28 $160.38 $158.53 $159.05 $159.05 708,839
2024-09-06 $161.68 $162.93 $158.73 $159.29 $159.29 1,634,412
2024-09-05 $163.38 $163.70 $161.37 $161.88 $161.88 1,006,478
2024-09-04 $163.04 $164.64 $162.08 $162.68 $162.68 986,078
2024-09-03 $166.15 $166.89 $162.78 $163.18 $163.18 1,114,887
2024-08-30 $167.50 $167.93 $165.64 $167.73 $167.73 1,460,771
2024-08-29 $166.84 $168.23 $165.19 $166.83 $166.83 1,032,188
2024-08-28 $165.57 $166.91 $164.80 $165.81 $165.81 997,230
2024-08-27 $166.69 $166.88 $165.60 $166.29 $166.29 1,301,178
2024-08-26 $168.79 $169.43 $167.64 $167.79 $167.79 1,117,184
2024-08-23 $162.98 $168.40 $162.96 $167.57 $167.57 1,765,804
2024-08-22 $163.00 $163.53 $161.70 $161.99 $161.99 994,489
2024-08-21 $162.45 $163.19 $161.38 $163.00 $163.00 669,979
2024-08-20 $163.21 $163.21 $160.98 $161.32 $161.32 618,447
2024-08-19 $161.95 $163.44 $161.82 $163.39 $163.39 1,056,754
2024-08-16 $160.40 $162.56 $160.40 $161.55 $161.55 1,070,655
2024-08-15 $159.79 $161.73 $159.30 $160.76 $160.76 1,736,783
2024-08-14 $158.49 $158.50 $156.16 $156.82 $156.82 616,489
2024-08-13 $156.46 $157.99 $155.26 $157.73 $157.73 1,481,522
2024-08-12 $157.32 $157.42 $154.64 $155.21 $155.21 1,164,790
2024-08-09 $158.18 $158.18 $155.88 $156.93 $156.93 1,194,549
2024-08-08 $156.29 $157.96 $155.75 $157.70 $157.70 1,316,085
2024-08-07 $158.96 $158.96 $154.28 $154.69 $154.69 1,612,953
2024-08-06 $155.14 $157.89 $153.57 $155.96 $155.96 1,235,161
2024-08-05 $152.00 $156.50 $150.87 $154.46 $154.46 1,961,396
2024-08-02 $161.07 $162.13 $158.69 $160.24 $160.24 1,997,060
2024-08-01 $171.25 $172.09 $164.62 $165.92 $165.92 1,907,034
2024-07-31 $171.51 $174.83 $169.87 $171.21 $171.21 1,655,954
2024-07-30 $169.87 $171.06 $169.29 $170.42 $170.42 1,173,547
2024-07-29 $171.79 $171.94 $168.70 $169.46 $169.46 1,008,315
2024-07-26 $171.05 $171.86 $169.33 $171.34 $171.34 1,449,843
2024-07-25 $166.23 $171.05 $166.15 $168.56 $168.56 1,537,856
2024-07-24 $168.06 $170.31 $165.98 $166.14 $166.14 1,251,953
2024-07-23 $166.45 $170.00 $166.02 $169.19 $169.19 1,166,519
2024-07-22 $165.20 $167.58 $163.34 $167.21 $167.21 1,500,312
2024-07-19 $165.60 $166.30 $164.08 $164.76 $164.76 2,110,252
2024-07-18 $167.94 $170.67 $165.12 $165.73 $165.73 1,135,170
2024-07-17 $167.50 $171.08 $167.22 $168.85 $168.85 1,365,873
2024-07-16 $164.43 $169.12 $164.19 $168.92 $168.92 1,547,744
2024-07-15 $161.23 $163.93 $160.90 $162.86 $162.86 1,144,944
2024-07-12 $160.25 $161.51 $159.68 $159.96 $159.96 983,635
2024-07-11 $155.25 $158.95 $155.09 $158.50 $158.50 1,780,070
2024-07-10 $151.14 $152.53 $150.84 $152.45 $152.45 1,961,048
2024-07-09 $150.61 $151.36 $149.76 $150.59 $150.59 1,140,991
2024-07-08 $151.06 $152.20 $150.72 $151.15 $151.15 620,987
2024-07-05 $151.13 $151.19 $149.77 $150.05 $150.05 539,193
2024-07-03 $151.81 $152.63 $151.34 $151.46 $151.46 722,969
2024-07-02 $150.92 $151.77 $150.83 $151.52 $151.52 441,676
2024-07-01 $152.73 $153.13 $150.34 $150.93 $150.93 693,464
2024-06-28 $151.92 $152.91 $151.05 $152.30 $152.30 1,303,586
2024-06-27 $150.22 $150.86 $149.64 $150.86 $150.86 799,597
2024-06-26 $149.21 $149.99 $148.84 $149.91 $149.91 660,284
2024-06-25 $151.08 $151.08 $149.54 $150.09 $150.09 1,739,907
2024-06-24 $150.39 $152.20 $150.21 $151.11 $151.11 1,379,509
2024-06-21 $149.56 $149.92 $148.82 $149.84 $149.84 863,257
2024-06-20 $149.69 $150.62 $149.06 $149.61 $149.61 1,331,987
2024-06-18 $149.97 $150.77 $149.64 $149.94 $149.94 1,594,785
2024-06-17 $148.42 $150.02 $147.66 $149.95 $149.95 1,198,296
2024-06-14 $149.50 $149.75 $148.22 $148.78 $148.78 595,865
2024-06-13 $152.58 $152.58 $150.10 $151.10 $151.10 1,200,395
2024-06-12 $154.14 $155.57 $152.32 $152.71 $152.71 1,432,782
2024-06-11 $149.87 $150.73 $149.04 $150.47 $150.47 755,520
2024-06-10 $150.82 $151.99 $149.99 $151.81 $151.14 686,998
2024-06-07 $152.11 $152.92 $151.22 $151.82 $151.15 352,414
2024-06-06 $153.79 $154.37 $153.05 $153.49 $152.81 685,680
2024-06-05 $153.55 $154.34 $152.50 $154.34 $153.66 411,907
2024-06-04 $153.97 $154.07 $152.64 $152.68 $152.00 851,771
2024-06-03 $157.24 $157.35 $154.21 $154.99 $154.30 1,912,817
2024-05-31 $155.03 $155.94 $154.34 $155.88 $155.19 1,771,352
2024-05-30 $153.37 $154.57 $153.08 $154.08 $153.40 942,414
2024-05-29 $152.92 $152.92 $151.97 $152.17 $151.49 442,415
2024-05-28 $156.10 $156.26 $153.91 $154.62 $153.93 450,756
2024-05-24 $155.03 $155.39 $154.36 $155.17 $154.48 728,400
2024-05-23 $157.33 $157.33 $153.27 $153.88 $153.20 838,791
2024-05-22 $157.49 $157.82 $156.12 $156.78 $156.08 446,370
2024-05-21 $157.67 $158.47 $157.58 $158.12 $157.42 1,073,575
2024-05-20 $158.64 $159.54 $158.19 $158.19 $157.49 994,408
2024-05-17 $158.51 $158.92 $158.06 $158.71 $158.01 1,376,122
2024-05-16 $158.69 $159.11 $158.28 $158.37 $157.67 1,108,420
2024-05-15 $159.45 $159.85 $158.29 $158.93 $158.22 1,235,563
2024-05-14 $157.86 $158.66 $157.17 $157.81 $157.11 1,294,775
2024-05-13 $157.31 $157.81 $156.22 $156.30 $155.61 1,011,982
2024-05-10 $157.47 $157.65 $155.48 $156.19 $155.50 2,327,185
2024-05-09 $155.54 $157.30 $155.26 $157.15 $156.45 842,971
2024-05-08 $154.24 $155.37 $153.99 $155.37 $154.68 1,819,887
2024-05-07 $156.00 $156.77 $155.63 $155.63 $154.94 547,938
2024-05-06 $155.38 $156.08 $155.18 $155.65 $154.96 878,243
2024-05-03 $155.14 $156.00 $153.71 $154.21 $153.53 1,115,091
2024-05-02 $151.97 $153.02 $150.61 $152.88 $152.20 1,205,660
2024-05-01 $149.30 $152.81 $149.17 $149.82 $149.16 1,663,038
2024-04-30 $150.99 $151.14 $148.91 $149.04 $148.38 971,099
2024-04-29 $151.58 $152.47 $151.39 $152.05 $151.38 1,088,911
2024-04-26 $150.40 $151.61 $150.01 $151.14 $150.47 647,945
2024-04-25 $149.85 $150.47 $148.23 $150.18 $149.51 979,727
2024-04-24 $151.21 $151.70 $150.07 $151.28 $150.61 1,082,492
2024-04-23 $149.48 $152.43 $149.26 $151.74 $151.07 1,164,686
2024-04-22 $148.55 $150.32 $147.66 $149.51 $148.85 1,515,119
2024-04-19 $146.00 $148.09 $145.71 $147.78 $147.78 3,766,899
2024-04-18 $146.68 $148.09 $145.71 $146.33 $146.33 943,839
2024-04-17 $148.41 $148.65 $146.03 $146.03 $146.03 1,163,393
2024-04-16 $147.52 $148.21 $146.28 $147.30 $147.30 900,497
2024-04-15 $151.05 $151.62 $147.81 $148.60 $148.60 1,611,132
2024-04-12 $151.88 $152.53 $149.65 $150.38 $150.38 889,668
2024-04-11 $152.54 $153.00 $150.78 $152.59 $152.59 811,382
2024-04-10 $152.62 $153.53 $150.52 $151.58 $151.58 1,706,443
2024-04-09 $156.42 $156.91 $155.12 $156.46 $156.46 1,226,449
2024-04-08 $155.75 $156.18 $155.00 $155.66 $155.66 913,556
2024-04-05 $153.91 $155.51 $153.55 $154.80 $154.80 1,073,304
2024-04-04 $156.96 $157.42 $153.69 $154.17 $154.17 876,776
2024-04-03 $154.04 $155.77 $153.71 $155.41 $155.41 779,594
2024-04-02 $155.30 $155.46 $153.59 $154.41 $154.41 832,736
2024-04-01 $159.35 $159.35 $156.90 $157.07 $157.07 1,048,287
2024-03-28 $158.12 $159.81 $158.08 $158.81 $158.81 1,302,597
2024-03-27 $155.21 $157.90 $155.03 $157.85 $157.85 1,469,448
2024-03-26 $155.55 $155.92 $153.92 $154.03 $154.03 1,548,701
2024-03-25 $155.02 $156.04 $154.60 $154.61 $154.61 1,161,180
2024-03-22 $156.94 $157.16 $154.37 $154.42 $154.42 1,312,424
2024-03-21 $155.98 $157.27 $155.75 $156.78 $156.78 963,329
2024-03-20 $151.57 $156.33 $151.27 $155.45 $154.89 1,286,493
2024-03-19 $150.55 $152.52 $150.44 $152.11 $151.56 1,675,601
2024-03-18 $151.99 $151.99 $150.59 $150.84 $150.30 1,978,158
2024-03-15 $149.98 $152.23 $149.98 $151.63 $151.63 1,784,821
2024-03-14 $153.38 $153.38 $149.68 $150.82 $150.82 2,571,909
2024-03-13 $153.23 $154.74 $153.13 $153.69 $153.69 1,547,928
2024-03-12 $153.90 $154.22 $152.40 $153.34 $153.34 1,601,584
2024-03-11 $154.31 $155.05 $153.54 $154.04 $154.04 911,714
2024-03-08 $155.88 $157.19 $154.11 $154.76 $154.76 1,336,631
2024-03-07 $154.58 $155.74 $154.35 $154.53 $154.53 1,212,921
2024-03-06 $154.09 $154.09 $152.66 $153.41 $153.41 1,494,639
2024-03-05 $152.51 $153.99 $152.27 $152.74 $152.74 1,296,832
2024-03-04 $154.49 $154.97 $152.94 $153.10 $153.10 1,411,075
2024-03-01 $153.27 $154.33 $151.96 $154.10 $154.10 1,037,740
2024-02-29 $153.58 $154.50 $152.13 $153.00 $153.00 1,360,362
2024-02-28 $151.86 $152.81 $151.28 $151.63 $151.63 892,773
2024-02-27 $152.46 $153.09 $152.08 $152.69 $152.69 1,231,719
2024-02-26 $150.52 $152.01 $150.04 $151.16 $151.16 648,238
2024-02-23 $150.52 $151.85 $149.76 $150.81 $150.81 563,665
2024-02-22 $150.49 $150.93 $149.55 $150.48 $150.48 1,509,849
2024-02-21 $149.82 $150.59 $149.37 $150.43 $150.43 1,301,330
2024-02-20 $150.73 $151.56 $149.99 $150.52 $150.52 2,154,535
2024-02-16 $151.86 $153.81 $151.63 $152.33 $152.33 1,821,102
2024-02-15 $151.22 $154.34 $151.03 $154.02 $154.02 1,335,328
2024-02-14 $149.14 $150.35 $147.78 $149.92 $149.92 2,071,019
2024-02-13 $148.37 $149.04 $145.65 $147.01 $147.01 2,436,181
2024-02-12 $150.61 $153.93 $150.61 $153.38 $153.38 1,311,875
2024-02-09 $149.15 $150.47 $148.01 $150.33 $150.33 1,046,730
2024-02-08 $146.64 $148.67 $146.12 $148.56 $148.56 810,238
2024-02-07 $147.61 $147.61 $145.63 $146.63 $146.63 2,353,361
2024-02-06 $146.00 $147.59 $145.37 $147.12 $147.12 1,966,731
2024-02-05 $146.80 $146.98 $144.75 $146.03 $146.03 1,965,256
2024-02-02 $147.59 $149.08 $146.81 $148.26 $148.26 1,487,967
2024-02-01 $149.18 $149.88 $146.38 $149.51 $149.51 1,916,766
2024-01-31 $151.63 $152.96 $148.01 $148.14 $148.14 1,907,447
2024-01-30 $152.36 $153.09 $151.80 $152.26 $152.26 989,216
2024-01-29 $151.35 $153.25 $150.34 $153.21 $153.21 1,610,110
2024-01-26 $151.68 $152.51 $150.55 $151.25 $151.25 670,110
2024-01-25 $151.64 $152.16 $149.56 $150.97 $150.97 563,767
2024-01-24 $152.27 $152.64 $149.29 $149.47 $149.47 1,219,324
2024-01-23 $152.52 $152.97 $150.14 $150.57 $150.57 1,040,591
2024-01-22 $149.36 $151.50 $149.36 $151.40 $151.40 1,576,626
2024-01-19 $147.76 $148.48 $145.59 $148.36 $148.36 803,764
2024-01-18 $146.88 $146.89 $144.92 $146.78 $146.78 1,271,752
2024-01-17 $144.75 $146.45 $144.20 $145.61 $145.61 1,386,382
2024-01-16 $147.96 $148.34 $146.48 $146.87 $146.87 1,514,320
2024-01-12 $151.28 $152.12 $148.72 $149.29 $149.29 786,888
2024-01-11 $149.99 $150.11 $147.66 $149.45 $149.45 1,381,292
2024-01-10 $150.27 $150.88 $149.21 $150.63 $150.63 682,247
2024-01-09 $150.49 $151.08 $149.47 $150.40 $150.40 1,058,135
2024-01-08 $150.05 $152.33 $149.29 $152.33 $152.33 1,137,231
2024-01-05 $149.63 $152.00 $149.11 $150.20 $150.20 1,278,357
2024-01-04 $151.08 $151.87 $150.42 $150.54 $150.54 1,435,119
2024-01-03 $153.36 $153.39 $150.64 $150.90 $150.90 1,383,950
2024-01-02 $154.10 $156.48 $153.85 $154.81 $154.81 1,742,622
2023-12-29 $157.51 $157.72 $155.24 $155.33 $155.33 1,107,176
2023-12-28 $157.51 $158.58 $157.19 $157.72 $157.72 936,412
2023-12-27 $158.37 $158.87 $157.38 $158.20 $158.20 1,044,357
2023-12-26 $156.58 $158.50 $156.19 $158.11 $158.11 1,254,097
2023-12-22 $155.72 $157.35 $155.24 $156.03 $156.03 1,503,059
2023-12-21 $153.99 $155.01 $153.23 $154.91 $154.91 1,735,041
2023-12-20 $155.00 $157.11 $152.43 $152.43 $152.43 1,627,995
2023-12-19 $153.67 $156.32 $153.52 $156.04 $155.13 1,224,921
2023-12-18 $153.93 $154.27 $152.61 $152.86 $151.97 1,352,252
2023-12-15 $154.93 $155.14 $152.14 $153.03 $152.13 2,454,911
2023-12-14 $152.78 $155.52 $152.78 $154.40 $153.50 3,286,968
2023-12-13 $144.50 $150.19 $143.51 $150.13 $149.25 2,409,190
2023-12-12 $144.79 $145.12 $143.77 $144.47 $143.62 1,154,628
2023-12-11 $144.69 $145.58 $144.33 $145.10 $144.25 1,620,596
2023-12-08 $143.89 $145.84 $143.63 $145.08 $144.23 1,742,606
2023-12-07 $142.82 $144.22 $142.27 $144.18 $143.34 1,579,945
2023-12-06 $143.80 $146.07 $142.54 $142.68 $141.84 1,638,427
2023-12-05 $144.30 $144.42 $142.76 $142.95 $142.11 1,267,399
2023-12-04 $142.82 $145.18 $142.82 $145.11 $144.26 2,407,334
2023-12-01 $138.41 $143.65 $137.88 $143.51 $142.67 1,544,604
2023-11-30 $139.17 $139.79 $138.27 $138.97 $138.16 1,577,617
2023-11-29 $138.80 $140.58 $138.39 $138.48 $137.67 1,446,621
2023-11-28 $138.02 $138.50 $136.86 $137.72 $136.91 1,429,341
2023-11-27 $137.84 $138.33 $136.98 $138.06 $137.25 1,296,292
2023-11-24 $137.73 $138.97 $137.49 $138.52 $137.71 1,116,216
2023-11-22 $137.74 $138.53 $137.12 $137.79 $136.98 789,269
2023-11-21 $138.04 $138.17 $136.87 $136.93 $136.13 1,043,987
2023-11-20 $138.36 $139.07 $137.63 $138.74 $137.93 1,514,718
2023-11-17 $137.67 $138.61 $137.34 $138.36 $137.55 1,376,499
2023-11-16 $138.14 $138.62 $135.83 $136.29 $135.49 1,828,225
2023-11-15 $138.17 $140.63 $137.91 $138.66 $137.85 3,323,412
2023-11-14 $134.64 $138.31 $134.64 $138.20 $137.39 2,620,374
2023-11-13 $130.28 $131.36 $129.68 $130.81 $130.04 1,511,638
2023-11-10 $130.25 $131.37 $129.30 $130.81 $130.04 1,732,309
2023-11-09 $132.70 $132.70 $129.45 $129.76 $129.00 1,369,963
2023-11-08 $133.17 $133.39 $131.28 $131.74 $130.97 1,486,882
2023-11-07 $133.53 $133.72 $132.49 $133.15 $132.37 1,205,016
2023-11-06 $136.00 $136.06 $133.52 $134.23 $133.44 2,003,666
2023-11-03 $134.89 $137.02 $134.89 $136.04 $135.24 1,972,122
2023-11-02 $129.96 $132.54 $129.96 $132.46 $131.68 2,121,574
2023-11-01 $127.33 $128.39 $126.23 $128.30 $127.55 1,320,726
2023-10-31 $126.55 $127.69 $126.22 $127.40 $126.65 1,377,842
2023-10-30 $126.62 $127.70 $125.44 $126.44 $125.70 1,775,983
2023-10-27 $127.54 $127.61 $124.97 $125.51 $125.51 2,120,056
2023-10-26 $126.66 $128.24 $126.33 $127.21 $127.21 1,771,762
2023-10-25 $126.70 $127.38 $125.86 $126.34 $126.34 1,505,095
2023-10-24 $128.11 $128.80 $127.09 $127.84 $127.84 1,116,457
2023-10-23 $127.54 $129.13 $127.09 $127.27 $127.27 1,119,641
2023-10-20 $130.35 $130.38 $128.34 $128.42 $128.42 1,403,249
2023-10-19 $131.61 $132.70 $129.76 $130.05 $130.05 1,609,697
2023-10-18 $133.66 $133.66 $131.71 $131.93 $131.93 1,825,077
2023-10-17 $132.19 $135.84 $132.19 $134.73 $134.73 1,088,019
2023-10-16 $132.24 $133.37 $131.63 $133.10 $133.10 1,584,529
2023-10-13 $132.90 $133.17 $130.80 $131.16 $131.16 1,778,958
2023-10-12 $134.82 $134.96 $131.35 $132.23 $132.23 1,185,829
2023-10-11 $134.84 $135.78 $133.96 $134.80 $134.80 1,079,896
2023-10-10 $133.54 $135.48 $133.54 $134.54 $134.54 1,635,042
2023-10-09 $131.50 $133.75 $131.13 $133.12 $133.12 1,150,935
2023-10-06 $130.69 $133.02 $129.64 $132.10 $132.10 1,427,066
2023-10-05 $130.58 $131.60 $130.16 $131.32 $131.32 761,949
2023-10-04 $130.96 $131.23 $129.35 $130.99 $130.99 1,521,551
2023-10-03 $132.33 $132.76 $130.44 $131.03 $131.03 1,455,827
2023-10-02 $135.48 $135.54 $132.43 $133.10 $133.10 1,546,312
2023-09-29 $137.07 $137.27 $135.13 $135.55 $135.55 1,454,804
2023-09-28 $135.11 $136.82 $134.99 $136.14 $136.14 970,780
2023-09-27 $134.81 $135.70 $133.90 $134.99 $134.99 1,592,037
2023-09-26 $134.75 $135.93 $133.80 $133.80 $133.80 1,132,848
2023-09-25 $135.15 $136.92 $134.97 $136.75 $135.79 1,121,304
2023-09-22 $136.66 $137.23 $135.78 $135.80 $134.85 2,504,249
2023-09-21 $137.49 $137.51 $136.36 $136.37 $135.42 1,377,282
2023-09-20 $140.11 $141.06 $138.24 $138.27 $137.30 1,141,409
2023-09-19 $140.00 $140.95 $139.11 $139.52 $138.55 620,114
2023-09-18 $141.26 $141.26 $139.90 $139.90 $138.92 935,434
2023-09-15 $141.95 $142.13 $140.36 $141.00 $140.01 1,597,208
2023-09-14 $141.39 $142.53 $141.29 $142.38 $142.38 1,459,428
2023-09-13 $141.06 $141.47 $139.51 $139.98 $139.98 1,855,654
2023-09-12 $140.72 $141.71 $140.51 $140.95 $140.95 795,554
2023-09-11 $141.53 $141.94 $140.57 $140.75 $140.75 1,000,296
2023-09-08 $140.68 $140.96 $139.75 $140.49 $140.49 674,263
2023-09-07 $141.15 $141.36 $140.02 $140.54 $140.54 830,923
2023-09-06 $142.54 $143.51 $141.03 $141.72 $141.72 986,013
2023-09-05 $144.97 $145.17 $142.58 $142.58 $142.58 1,102,118
2023-09-01 $144.97 $146.51 $144.97 $145.98 $145.98 819,345
2023-08-31 $144.42 $145.14 $143.84 $144.02 $144.02 1,118,340
2023-08-30 $143.76 $144.66 $143.33 $144.22 $144.22 1,026,094
2023-08-29 $142.41 $144.13 $141.49 $144.00 $144.00 1,337,297
2023-08-28 $141.56 $143.14 $141.56 $142.21 $142.21 1,503,004
2023-08-25 $141.32 $141.85 $139.17 $140.77 $140.77 954,406
2023-08-24 $141.47 $142.81 $140.47 $140.57 $140.57 1,809,650
2023-08-23 $140.58 $142.13 $140.05 $141.95 $141.95 1,197,821
2023-08-22 $141.70 $142.27 $140.23 $140.50 $140.50 1,132,869
2023-08-21 $142.13 $142.66 $140.58 $141.47 $141.47 1,202,370
2023-08-18 $140.26 $142.62 $140.26 $142.13 $142.13 722,404
2023-08-17 $143.42 $143.75 $141.57 $141.65 $141.65 1,695,354
2023-08-16 $144.05 $145.24 $142.63 $142.63 $142.63 1,378,429
2023-08-15 $145.54 $145.56 $144.19 $144.27 $144.27 1,190,581
2023-08-14 $146.67 $146.67 $145.33 $146.56 $146.56 797,145
2023-08-11 $146.77 $147.95 $146.64 $147.35 $147.35 1,494,905
2023-08-10 $148.68 $149.85 $146.54 $147.02 $147.02 1,115,237
2023-08-09 $149.03 $149.03 $147.42 $148.04 $148.04 1,212,254
2023-08-08 $147.91 $148.97 $146.51 $148.84 $148.84 1,265,268
2023-08-07 $149.40 $149.84 $148.20 $149.51 $149.51 1,530,778
2023-08-04 $149.08 $150.55 $148.52 $148.93 $148.93 1,393,952
2023-08-03 $148.44 $149.71 $147.47 $148.86 $148.86 1,462,912
2023-08-02 $149.38 $149.64 $148.25 $149.09 $149.09 1,257,568
2023-08-01 $150.49 $150.86 $149.04 $150.75 $150.75 1,550,417
2023-07-31 $150.25 $151.49 $150.25 $151.24 $151.24 2,738,516
2023-07-28 $149.29 $150.37 $149.01 $149.83 $149.83 1,103,914
2023-07-27 $150.90 $150.90 $147.36 $147.94 $147.94 1,018,337
2023-07-26 $148.24 $150.37 $148.08 $149.94 $149.94 1,476,918
2023-07-25 $148.28 $149.26 $148.00 $148.07 $148.07 1,498,834
2023-07-24 $147.83 $149.10 $147.49 $148.54 $148.54 1,137,070
2023-07-21 $149.12 $149.12 $147.38 $147.63 $147.63 1,309,881
2023-07-20 $149.41 $149.41 $147.30 $148.26 $148.26 941,544
2023-07-19 $148.43 $149.45 $148.13 $149.30 $149.30 1,529,435
2023-07-18 $145.88 $148.35 $145.65 $147.84 $147.84 1,689,878
2023-07-17 $144.17 $146.25 $143.78 $145.54 $145.54 1,456,149
2023-07-14 $146.13 $146.13 $143.30 $144.30 $144.30 2,143,920
2023-07-13 $145.29 $146.40 $144.80 $146.11 $146.11 930,857
2023-07-12 $145.75 $146.13 $144.71 $145.09 $145.09 1,620,074
2023-07-11 $142.21 $143.52 $141.61 $143.27 $143.27 993,476
2023-07-10 $139.67 $141.97 $139.38 $141.74 $141.74 1,147,857
2023-07-07 $137.87 $140.95 $137.84 $139.81 $139.81 1,544,409
2023-07-06 $138.94 $138.94 $136.18 $137.82 $137.82 944,619
2023-07-05 $141.43 $141.43 $139.84 $140.31 $140.31 2,082,959
2023-07-03 $140.65 $142.45 $140.65 $141.98 $141.98 1,782,259
2023-06-30 $141.92 $142.00 $140.64 $140.80 $140.80 1,690,734
2023-06-29 $139.39 $141.08 $138.99 $140.75 $140.75 1,268,522
2023-06-28 $138.29 $138.90 $137.30 $138.82 $138.82 1,713,017
2023-06-27 $136.71 $138.92 $135.89 $138.40 $138.40 2,426,769
2023-06-26 $135.79 $137.57 $135.79 $136.34 $136.34 1,805,423
2023-06-23 $136.07 $137.07 $135.04 $135.79 $135.79 1,378,119
2023-06-22 $138.93 $138.93 $137.02 $137.65 $137.65 1,922,674
2023-06-21 $139.14 $140.07 $138.30 $139.14 $139.14 2,223,423
2023-06-20 $140.34 $140.44 $138.77 $139.65 $139.65 2,115,274
2023-06-16 $142.76 $142.76 $139.74 $140.56 $140.56 2,173,149
2023-06-15 $139.85 $141.70 $139.68 $141.62 $141.62 2,078,213
2023-06-14 $142.38 $143.23 $139.69 $140.44 $140.44 1,663,934
2023-06-13 $141.07 $143.07 $140.74 $142.06 $142.06 1,720,858
2023-06-12 $140.29 $141.50 $139.46 $140.49 $140.49 677,081
2023-06-09 $141.26 $141.27 $139.69 $140.17 $140.17 1,917,863
2023-06-08 $142.05 $142.38 $140.17 $141.40 $141.40 1,097,092
2023-06-07 $140.07 $142.84 $140.07 $142.33 $142.33 2,009,087
2023-06-06 $135.19 $140.37 $135.19 $139.67 $139.06 2,138,758
2023-06-05 $137.50 $137.50 $134.89 $135.58 $134.98 1,543,000
2023-06-02 $134.22 $138.01 $134.15 $137.80 $137.19 2,492,879
2023-06-01 $131.35 $133.08 $130.46 $132.39 $131.81 1,554,330
2023-05-31 $132.02 $133.17 $130.10 $131.13 $130.55 2,330,648
2023-05-30 $133.69 $134.10 $132.17 $132.83 $132.25 1,380,111
2023-05-26 $131.91 $133.26 $131.50 $133.13 $133.13 534,395
2023-05-25 $132.62 $132.89 $130.54 $131.85 $131.85 1,125,835
2023-05-24 $134.19 $134.44 $132.60 $132.98 $132.98 726,558
2023-05-23 $134.67 $137.11 $134.45 $134.78 $134.78 1,780,327
2023-05-22 $133.64 $135.34 $132.87 $134.74 $134.74 863,244
2023-05-19 $135.67 $135.67 $132.35 $133.04 $133.04 1,413,766
2023-05-18 $133.19 $134.48 $132.44 $134.13 $134.13 1,905,267
2023-05-17 $130.87 $133.84 $130.19 $133.52 $133.52 2,770,325
2023-05-16 $131.01 $131.32 $129.81 $129.86 $129.86 669,592
2023-05-15 $130.91 $132.66 $130.64 $131.95 $131.95 1,268,296
2023-05-12 $131.23 $131.42 $129.48 $130.43 $130.43 871,973
2023-05-11 $130.94 $131.03 $129.80 $130.66 $130.66 947,388
2023-05-10 $133.01 $133.03 $130.23 $131.50 $131.50 1,310,709
2023-05-09 $131.03 $131.82 $129.92 $131.17 $131.17 1,207,651
2023-05-08 $132.72 $132.95 $131.01 $131.64 $131.64 1,678,553
2023-05-05 $131.30 $132.56 $131.09 $132.11 $132.11 2,296,834
2023-05-04 $129.23 $129.64 $127.21 $128.93 $128.93 2,790,870
2023-05-03 $130.61 $133.12 $130.14 $130.42 $130.42 2,361,088
2023-05-02 $132.56 $132.56 $128.72 $130.22 $130.22 2,054,474
2023-05-01 $133.49 $135.10 $132.91 $133.30 $133.30 1,883,073
2023-04-28 $132.22 $134.28 $132.13 $133.56 $133.56 2,410,066
2023-04-27 $131.07 $133.83 $130.34 $132.42 $132.42 1,970,905
2023-04-26 $131.19 $132.06 $129.99 $130.43 $130.43 2,153,714
2023-04-25 $133.82 $133.82 $131.61 $131.70 $131.70 1,818,294
2023-04-24 $135.21 $135.93 $134.43 $134.96 $134.96 2,067,234
2023-04-21 $135.60 $135.60 $134.04 $135.17 $135.17 1,373,089
2023-04-20 $135.52 $136.20 $134.83 $135.34 $135.34 1,429,489
2023-04-19 $135.01 $136.76 $134.69 $136.31 $136.31 1,738,986
2023-04-18 $137.05 $137.05 $134.80 $135.68 $135.68 1,968,650
2023-04-17 $135.12 $136.69 $134.79 $136.59 $136.59 2,002,410
2023-04-14 $136.67 $137.26 $134.03 $134.94 $134.94 1,338,475
2023-04-13 $135.26 $136.77 $134.69 $136.37 $136.37 1,178,838
2023-04-12 $137.20 $137.32 $134.60 $134.82 $134.82 1,309,714
2023-04-11 $135.45 $136.57 $135.14 $135.79 $135.79 1,157,072
2023-04-10 $133.29 $135.08 $133.17 $134.85 $134.85 1,363,418
2023-04-06 $133.39 $134.18 $132.85 $133.68 $133.68 1,481,720
2023-04-05 $133.48 $134.03 $132.60 $133.38 $133.38 960,188
2023-04-04 $137.08 $137.34 $133.33 $134.21 $134.21 1,870,339
2023-04-03 $137.42 $138.12 $135.62 $136.85 $136.85 1,847,960
2023-03-31 $135.60 $137.16 $135.60 $137.02 $137.02 2,713,142
2023-03-30 $136.28 $136.49 $134.12 $134.61 $134.61 1,566,200
2023-03-29 $135.09 $135.19 $133.95 $135.01 $135.01 1,588,094
2023-03-28 $133.13 $134.39 $132.80 $133.69 $133.69 1,049,171
2023-03-27 $134.08 $134.53 $132.91 $133.69 $133.69 1,698,908
2023-03-24 $129.32 $132.61 $128.66 $132.27 $132.27 1,676,450
2023-03-23 $132.71 $134.11 $129.65 $130.78 $130.78 1,826,207
2023-03-22 $136.70 $137.00 $132.50 $132.55 $131.85 1,976,959
2023-03-21 $136.52 $137.82 $136.17 $136.73 $136.01 1,276,606
2023-03-20 $133.81 $135.96 $133.64 $133.97 $133.26 1,622,806
2023-03-17 $135.19 $135.51 $132.07 $132.64 $131.94 2,420,491
2023-03-16 $133.68 $138.06 $132.22 $136.75 $136.03 2,854,122
2023-03-15 $133.95 $135.19 $132.41 $135.00 $134.29 2,182,701
2023-03-14 $139.31 $139.90 $135.87 $137.14 $136.41 1,355,847
2023-03-13 $134.87 $137.59 $133.13 $134.90 $134.19 3,331,552
2023-03-10 $140.81 $141.14 $136.31 $138.04 $137.31 3,130,691
2023-03-09 $146.26 $146.35 $141.62 $141.79 $141.79 1,874,576
2023-03-08 $146.56 $147.05 $145.16 $146.30 $146.30 863,795
2023-03-07 $147.80 $148.15 $145.87 $146.16 $146.16 858,758
2023-03-06 $150.54 $150.75 $147.44 $148.06 $148.06 858,124
2023-03-03 $149.22 $150.85 $148.25 $150.43 $150.43 2,386,733
2023-03-02 $147.59 $148.87 $146.71 $148.57 $148.57 1,091,465
2023-03-01 $148.70 $149.19 $147.44 $148.29 $148.29 1,348,371
2023-02-28 $148.67 $149.99 $148.51 $148.60 $148.60 1,100,344
2023-02-27 $149.48 $150.32 $148.20 $148.67 $148.67 963,119
2023-02-24 $147.82 $148.51 $147.09 $148.24 $148.24 847,973
2023-02-23 $150.02 $150.47 $147.98 $149.74 $149.74 593,478
2023-02-22 $148.69 $149.92 $148.34 $148.99 $148.99 380,383
2023-02-21 $151.24 $151.55 $148.35 $148.61 $148.61 1,028,991
2023-02-17 $152.05 $153.11 $151.33 $152.85 $152.85 899,130
2023-02-16 $152.18 $153.88 $151.23 $152.46 $152.46 1,695,045
2023-02-15 $151.22 $153.76 $150.79 $153.64 $153.64 1,273,848
2023-02-14 $152.05 $153.41 $150.63 $152.23 $152.23 560,295
2023-02-13 $151.08 $152.72 $150.19 $152.64 $152.64 695,501
2023-02-10 $150.06 $151.15 $149.58 $150.91 $150.91 1,636,665
2023-02-09 $154.14 $154.29 $150.07 $150.51 $150.51 1,110,165
2023-02-08 $154.38 $154.53 $152.39 $152.81 $152.81 299,836
2023-02-07 $153.76 $155.47 $152.44 $154.99 $154.99 854,932
2023-02-06 $155.71 $155.96 $153.45 $154.18 $154.18 694,044
2023-02-03 $155.88 $157.65 $155.26 $156.36 $156.36 1,869,763
2023-02-02 $155.23 $157.49 $154.70 $156.96 $156.96 884,395
2023-02-01 $151.70 $155.38 $150.88 $153.88 $153.88 1,492,080
2023-01-31 $148.77 $152.15 $148.77 $152.07 $152.07 1,987,993
2023-01-30 $148.70 $150.17 $148.19 $148.38 $148.38 1,897,877
2023-01-27 $149.00 $150.63 $148.66 $150.02 $150.02 1,985,436
2023-01-26 $149.61 $150.00 $147.48 $149.11 $149.11 1,180,413
2023-01-25 $146.84 $148.46 $145.89 $148.38 $148.38 1,091,335
2023-01-24 $147.53 $148.45 $146.86 $147.88 $147.88 895,557
2023-01-23 $147.00 $148.77 $146.32 $148.02 $148.02 1,696,498
2023-01-20 $145.04 $146.77 $143.95 $146.70 $146.70 1,636,607
2023-01-19 $144.36 $145.05 $143.22 $144.37 $144.37 1,426,887
2023-01-18 $148.70 $149.33 $145.29 $145.44 $145.44 1,424,914
2023-01-17 $148.38 $148.87 $147.69 $148.00 $148.00 1,591,862
2023-01-13 $146.69 $148.61 $146.33 $148.37 $148.37 490,301
2023-01-12 $146.13 $147.84 $144.94 $147.67 $147.67 1,200,364
2023-01-11 $144.13 $145.30 $143.83 $145.23 $145.23 1,065,477
2023-01-10 $141.49 $143.52 $141.06 $143.46 $143.46 982,951
2023-01-09 $142.94 $143.30 $141.42 $141.69 $141.69 1,371,976
2023-01-06 $139.95 $142.22 $139.23 $141.92 $141.92 1,350,756
2023-01-05 $139.33 $139.48 $137.80 $138.84 $138.84 730,863
2023-01-04 $139.03 $141.10 $139.03 $140.18 $140.18 716,308
2023-01-03 $139.89 $141.05 $137.20 $138.25 $138.25 1,818,311
2022-12-30 $138.08 $139.02 $137.63 $138.67 $138.67 1,041,174
2022-12-29 $137.05 $139.47 $136.72 $139.23 $139.23 1,320,242
2022-12-28 $138.40 $138.77 $136.02 $136.05 $136.05 1,137,369
2022-12-27 $139.01 $139.10 $137.73 $138.25 $138.25 1,377,173
2022-12-23 $137.85 $138.86 $137.13 $138.79 $138.79 774,267
2022-12-22 $138.30 $138.30 $135.64 $137.93 $137.93 1,520,969
2022-12-21 $138.64 $140.30 $138.52 $139.41 $139.41 1,598,369
2022-12-20 $136.92 $138.16 $136.26 $137.38 $137.38 789,594
2022-12-19 $138.64 $138.76 $136.38 $136.92 $136.92 1,454,210
2022-12-16 $137.74 $138.99 $137.05 $138.30 $138.30 2,522,954
2022-12-15 $141.15 $141.40 $138.99 $139.45 $139.45 1,405,697
2022-12-14 $143.55 $144.81 $141.84 $142.68 $142.68 1,830,920
2022-12-13 $146.52 $147.90 $142.87 $143.57 $143.57 1,343,664
2022-12-12 $143.07 $144.34 $142.04 $144.02 $143.08 1,632,992
2022-12-09 $143.60 $144.23 $142.68 $142.74 $141.81 1,296,793
2022-12-08 $144.16 $145.42 $143.48 $144.30 $143.36 1,374,291
2022-12-07 $144.09 $145.05 $143.15 $143.41 $142.48 1,078,869
2022-12-06 $145.50 $145.95 $143.30 $144.11 $143.17 1,090,299
2022-12-05 $149.23 $149.23 $145.07 $145.61 $145.61 1,517,081
2022-12-02 $147.48 $150.19 $147.18 $149.64 $149.64 817,815
2022-12-01 $150.19 $151.06 $148.54 $148.83 $148.83 1,625,619
2022-11-30 $146.65 $149.60 $144.59 $149.44 $149.44 1,474,973
2022-11-29 $145.18 $146.69 $145.18 $146.01 $146.01 920,987
2022-11-28 $146.85 $147.58 $144.71 $145.17 $145.17 1,197,920
2022-11-25 $147.53 $148.75 $147.43 $148.11 $148.11 482,308
2022-11-23 $147.26 $148.14 $146.74 $147.70 $147.70 562,877
2022-11-22 $146.90 $147.91 $146.35 $147.73 $147.73 846,899
2022-11-21 $145.72 $146.27 $144.99 $146.12 $146.12 1,213,986
2022-11-18 $147.75 $147.75 $145.50 $146.38 $146.38 1,560,756
2022-11-17 $144.57 $145.63 $143.85 $145.49 $145.49 894,731
2022-11-16 $148.45 $148.50 $146.20 $146.56 $146.56 1,305,922
2022-11-15 $149.60 $150.87 $148.12 $149.13 $149.13 733,873
2022-11-14 $148.30 $149.85 $147.38 $147.52 $147.52 781,166
2022-11-11 $148.73 $150.66 $148.35 $149.15 $149.15 1,183,556
2022-11-10 $145.77 $148.38 $145.07 $148.18 $148.18 1,383,415
2022-11-09 $142.37 $143.06 $139.91 $140.23 $140.23 671,532
2022-11-08 $144.20 $145.23 $141.77 $143.41 $143.41 664,315
2022-11-07 $143.58 $144.50 $142.32 $143.53 $143.53 1,565,317
2022-11-04 $142.53 $143.51 $140.54 $142.91 $142.91 787,373
2022-11-03 $139.66 $141.12 $138.37 $140.35 $140.35 1,449,890
2022-11-02 $144.94 $146.58 $141.08 $141.22 $141.22 1,108,496
2022-11-01 $146.71 $146.72 $144.94 $145.58 $145.58 965,146
2022-10-31 $144.54 $145.78 $144.01 $145.32 $145.32 1,798,392
2022-10-28 $142.46 $145.31 $141.66 $145.11 $145.11 1,306,257
2022-10-27 $142.64 $144.12 $141.74 $141.90 $141.90 789,587
2022-10-26 $141.44 $143.57 $140.70 $141.25 $141.25 1,040,163
2022-10-25 $137.33 $141.32 $137.33 $140.62 $140.62 966,299
2022-10-24 $137.07 $137.79 $135.75 $137.33 $137.33 989,258
2022-10-21 $133.93 $136.97 $133.27 $136.55 $136.55 1,345,708
2022-10-20 $135.86 $137.20 $133.10 $133.56 $133.56 1,301,678
2022-10-19 $136.31 $137.17 $134.03 $135.51 $135.51 1,218,031
2022-10-18 $138.70 $139.86 $136.60 $137.64 $137.64 1,205,259
2022-10-17 $134.72 $136.46 $134.72 $136.08 $136.08 1,181,170
2022-10-14 $136.31 $137.24 $132.16 $132.21 $132.21 666,189
2022-10-13 $129.16 $135.78 $128.31 $135.22 $135.22 1,354,618
2022-10-12 $131.75 $132.49 $130.25 $131.57 $131.57 1,362,024
2022-10-11 $130.66 $133.39 $129.64 $131.83 $131.83 1,234,202
2022-10-10 $132.01 $132.68 $130.66 $131.32 $131.32 844,218
2022-10-07 $134.06 $134.41 $131.17 $131.76 $131.76 1,283,407
2022-10-06 $135.51 $136.89 $134.43 $135.11 $135.11 549,976
2022-10-05 $135.40 $136.47 $133.77 $136.05 $136.05 815,748
2022-10-04 $134.24 $137.40 $134.24 $137.35 $137.35 1,595,103
2022-10-03 $130.77 $132.83 $129.00 $132.17 $132.17 1,435,332
2022-09-30 $129.60 $132.16 $128.80 $128.93 $128.93 1,785,303
2022-09-29 $131.58 $131.59 $128.24 $129.78 $129.78 2,200,742
2022-09-28 $130.31 $134.03 $129.78 $133.10 $133.10 1,631,922
2022-09-27 $131.05 $132.09 $128.66 $129.63 $129.63 2,253,404
2022-09-26 $131.19 $133.51 $129.41 $129.89 $129.89 2,466,188
2022-09-23 $134.36 $134.44 $131.13 $132.98 $132.98 1,372,717
2022-09-22 $138.72 $139.13 $135.69 $136.21 $136.21 1,627,767
2022-09-21 $141.99 $143.09 $138.90 $138.97 $138.97 1,047,796
2022-09-20 $141.76 $141.76 $140.01 $141.07 $141.07 1,125,243
2022-09-19 $139.95 $143.13 $139.95 $142.97 $142.97 1,046,520
2022-09-16 $141.19 $141.54 $139.60 $141.40 $141.40 1,064,715
2022-09-15 $142.80 $144.98 $142.43 $142.86 $142.86 2,141,628
2022-09-14 $143.81 $143.83 $141.95 $143.60 $143.60 790,307
2022-09-13 $145.73 $146.31 $142.80 $143.46 $143.46 1,280,596
2022-09-12 $148.23 $149.43 $147.93 $149.05 $149.05 1,183,601
2022-09-09 $145.63 $147.37 $145.41 $147.18 $147.18 1,872,513
2022-09-08 $142.33 $144.42 $141.43 $144.29 $144.29 1,507,797
2022-09-07 $140.60 $143.68 $140.37 $143.43 $143.43 1,517,841
2022-09-06 $142.91 $142.98 $140.21 $140.75 $140.75 1,097,038
2022-09-02 $145.08 $145.45 $141.70 $142.44 $142.44 1,421,114
2022-09-01 $143.38 $143.65 $141.76 $143.45 $143.45 1,040,253
2022-08-31 $145.86 $146.35 $144.45 $144.68 $144.68 1,032,038
2022-08-30 $148.22 $148.37 $145.07 $145.71 $145.71 642,928
2022-08-29 $147.90 $149.00 $147.54 $147.82 $147.82 1,430,766
2022-08-26 $154.00 $154.05 $149.03 $149.22 $149.22 1,239,834
2022-08-25 $152.15 $153.87 $151.76 $153.85 $153.85 710,375
2022-08-24 $150.82 $152.21 $150.10 $151.53 $151.53 1,034,813
2022-08-23 $151.05 $152.33 $150.62 $150.83 $150.83 467,003
2022-08-22 $151.98 $152.26 $150.36 $150.78 $150.78 1,377,433
2022-08-19 $155.80 $156.19 $153.79 $154.27 $154.27 1,056,336
2022-08-18 $156.80 $157.62 $156.20 $157.38 $157.38 593,304
2022-08-17 $157.66 $158.00 $155.91 $156.77 $156.77 760,597
2022-08-16 $158.46 $160.21 $158.05 $159.38 $159.38 705,744
2022-08-15 $157.14 $159.08 $156.61 $159.07 $159.07 2,690,361
2022-08-12 $156.16 $158.58 $155.67 $158.47 $158.47 1,091,722
2022-08-11 $155.92 $157.54 $155.05 $155.31 $155.31 1,073,423
2022-08-10 $153.04 $154.79 $152.90 $154.41 $154.41 1,149,122
2022-08-09 $151.69 $151.78 $150.00 $150.82 $150.82 818,507
2022-08-08 $151.56 $153.41 $151.52 $152.19 $152.19 1,520,233
2022-08-05 $148.63 $150.82 $148.35 $150.67 $150.67 783,765
2022-08-04 $150.39 $150.45 $149.40 $149.80 $149.80 823,787
2022-08-03 $149.39 $150.70 $149.00 $150.26 $150.26 896,676
2022-08-02 $148.90 $150.26 $148.04 $148.49 $148.49 1,359,392
2022-08-01 $148.30 $150.12 $147.16 $149.32 $149.32 937,735
2022-07-29 $148.43 $149.65 $147.86 $149.25 $149.25 1,069,949
2022-07-28 $147.14 $148.48 $145.39 $148.33 $148.33 1,182,562
2022-07-27 $144.54 $147.20 $144.07 $146.62 $146.62 634,897
2022-07-26 $143.75 $144.16 $143.08 $143.55 $143.55 606,614
2022-07-25 $143.71 $144.58 $142.68 $144.20 $144.20 951,371
2022-07-22 $145.33 $145.71 $141.95 $143.10 $143.10 1,768,720
2022-07-21 $143.95 $145.00 $142.33 $144.93 $144.93 1,307,760
2022-07-20 $142.69 $145.00 $142.61 $144.74 $144.74 1,112,612
2022-07-19 $139.93 $143.18 $139.93 $142.93 $142.93 1,279,782
2022-07-18 $139.85 $140.77 $137.90 $138.25 $138.25 1,213,035
2022-07-15 $137.43 $138.54 $135.38 $138.28 $138.28 1,323,825
2022-07-14 $135.05 $135.64 $133.65 $135.38 $135.38 1,509,832
2022-07-13 $135.54 $137.58 $135.17 $136.99 $136.99 874,138
2022-07-12 $136.57 $138.80 $136.57 $137.40 $137.40 1,269,842
2022-07-11 $138.69 $139.10 $136.80 $137.14 $137.14 803,595
2022-07-08 $139.57 $140.61 $138.26 $139.51 $139.51 704,846
2022-07-07 $138.37 $140.11 $138.30 $139.66 $139.66 724,846
2022-07-06 $138.09 $138.95 $135.82 $137.26 $137.26 1,340,970
2022-07-05 $135.99 $138.55 $133.98 $138.49 $138.49 1,487,258
2022-07-01 $135.76 $138.38 $134.96 $138.12 $138.12 1,230,112
2022-06-30 $134.86 $137.31 $133.93 $136.15 $136.15 2,111,919
2022-06-29 $138.39 $138.58 $135.64 $136.87 $136.87 1,806,308
2022-06-28 $141.39 $142.69 $138.37 $138.44 $138.44 940,108
2022-06-27 $140.95 $141.71 $139.68 $140.60 $140.60 1,433,807
2022-06-24 $137.20 $140.26 $137.05 $139.98 $139.98 2,862,288
2022-06-23 $136.42 $136.92 $134.13 $136.24 $136.24 1,211,824
2022-06-22 $135.01 $137.39 $134.87 $136.20 $136.20 1,583,738
2022-06-21 $136.73 $138.60 $135.99 $137.03 $137.03 1,409,077
2022-06-17 $135.04 $136.89 $133.55 $134.84 $134.84 1,215,607
2022-06-16 $137.71 $138.10 $133.74 $134.47 $134.47 2,360,089
2022-06-15 $140.31 $142.50 $138.64 $140.80 $140.80 941,419
2022-06-14 $140.30 $140.92 $137.79 $139.20 $139.20 1,435,591
2022-06-13 $142.34 $143.62 $139.13 $139.78 $139.78 2,107,090
2022-06-10 $147.88 $148.38 $145.60 $146.48 $146.48 1,192,162
2022-06-09 $152.40 $152.57 $149.98 $150.01 $150.01 1,562,233
2022-06-08 $155.56 $155.71 $152.72 $153.50 $152.91 1,706,335
2022-06-07 $152.77 $156.29 $152.60 $156.17 $155.57 1,195,278
2022-06-06 $154.44 $154.57 $153.26 $153.91 $153.32 1,259,562
2022-06-03 $153.02 $153.58 $152.18 $153.01 $152.42 1,220,032
2022-06-02 $151.57 $154.01 $150.97 $154.01 $153.42 834,614
2022-06-01 $152.24 $152.81 $149.14 $151.40 $150.82 1,087,552
2022-05-31 $152.76 $153.05 $150.95 $151.69 $151.11 1,746,792
2022-05-27 $150.55 $153.28 $150.31 $153.28 $152.69 995,644
2022-05-26 $148.06 $150.76 $148.06 $149.84 $149.26 1,157,501
2022-05-25 $143.94 $147.86 $143.94 $147.08 $146.51 1,509,850
2022-05-24 $144.62 $144.96 $141.50 $144.33 $143.78 1,739,758
2022-05-23 $144.98 $146.30 $143.66 $145.61 $145.05 1,415,144
2022-05-20 $145.27 $145.59 $140.35 $143.48 $142.93 1,575,802
2022-05-19 $143.38 $145.66 $143.00 $143.93 $143.38 1,308,572
2022-05-18 $147.81 $148.21 $143.59 $144.34 $143.79 1,479,197
2022-05-17 $146.72 $149.04 $146.43 $148.98 $148.41 1,468,109
2022-05-16 $144.31 $145.63 $143.31 $144.71 $144.15 1,024,612
2022-05-13 $143.07 $145.55 $143.05 $144.44 $143.89 3,303,849
2022-05-12 $139.87 $142.47 $138.81 $141.57 $141.03 1,904,919
2022-05-11 $143.01 $145.86 $140.29 $140.57 $140.03 1,904,800
2022-05-10 $145.10 $145.89 $140.16 $142.86 $142.31 1,929,827
2022-05-09 $146.55 $147.07 $142.91 $143.51 $142.96 2,121,601
2022-05-06 $149.84 $150.29 $146.97 $148.69 $148.12 1,870,164
2022-05-05 $154.16 $154.19 $148.54 $150.27 $149.69 3,004,611
2022-05-04 $151.82 $155.72 $150.08 $155.50 $154.90 1,991,098
2022-05-03 $149.41 $152.26 $148.89 $151.49 $150.91 1,789,466
2022-05-02 $148.84 $150.49 $146.11 $149.30 $148.73 2,118,607
2022-04-29 $152.47 $153.61 $148.40 $148.82 $148.25 2,050,679
2022-04-28 $151.63 $153.75 $148.74 $153.05 $152.46 1,895,589
2022-04-27 $150.85 $151.86 $149.54 $150.25 $149.67 2,201,447
2022-04-26 $153.37 $153.97 $150.39 $150.59 $150.01 1,697,919
2022-04-25 $153.08 $154.79 $150.66 $154.58 $153.99 2,682,257
2022-04-22 $157.78 $157.91 $154.25 $154.56 $153.97 1,740,701
2022-04-21 $162.71 $163.13 $157.90 $158.45 $157.84 1,723,578
2022-04-20 $161.36 $162.54 $161.04 $161.43 $160.81 2,895,077
2022-04-19 $157.65 $160.70 $157.65 $160.35 $159.73 2,584,975
2022-04-18 $157.61 $158.55 $156.78 $157.53 $156.92 1,457,420
2022-04-14 $159.02 $159.91 $157.75 $157.94 $157.33 1,637,546
2022-04-13 $156.21 $158.91 $156.19 $158.59 $157.98 880,605
2022-04-12 $156.53 $158.40 $155.25 $155.78 $155.18 1,045,572
2022-04-11 $155.76 $157.41 $154.78 $155.11 $154.51 1,730,267
2022-04-08 $156.60 $157.63 $155.65 $156.13 $155.53 1,165,796
2022-04-07 $157.39 $157.80 $154.82 $156.61 $156.01 1,660,985
2022-04-06 $158.13 $158.48 $156.58 $157.39 $156.79 1,225,609
2022-04-05 $162.51 $163.64 $158.55 $158.86 $158.25 4,102,054
2022-04-04 $163.00 $163.15 $160.74 $162.49 $161.87 3,036,264
2022-04-01 $162.28 $163.00 $161.03 $162.71 $162.08 1,077,625
2022-03-31 $162.88 $164.26 $161.28 $161.40 $160.78 1,433,612
2022-03-30 $166.11 $166.33 $162.42 $163.16 $162.53 2,918,358
2022-03-29 $164.06 $166.38 $163.60 $166.04 $165.40 2,587,653
2022-03-28 $162.63 $162.71 $160.74 $162.68 $162.06 1,457,614
2022-03-25 $161.51 $163.24 $161.51 $163.05 $162.42 2,444,869
2022-03-24 $160.60 $161.58 $159.55 $161.54 $160.92 885,805
2022-03-23 $162.43 $162.63 $160.47 $160.64 $159.51 1,348,857
2022-03-22 $162.59 $164.31 $161.72 $162.95 $161.80 1,141,002
2022-03-21 $162.80 $163.87 $160.84 $161.90 $160.76 1,124,999
2022-03-18 $161.26 $162.52 $160.28 $162.27 $161.13 1,770,947
2022-03-17 $159.33 $161.94 $159.17 $161.70 $160.56 2,102,671
2022-03-16 $157.81 $160.27 $156.48 $160.27 $159.14 1,333,169
2022-03-15 $155.42 $156.79 $154.86 $156.72 $155.62 2,206,126
2022-03-14 $157.74 $157.92 $154.56 $155.50 $154.41 1,544,142
2022-03-11 $159.39 $160.21 $157.03 $157.07 $155.97 2,063,554
2022-03-10 $156.40 $158.80 $156.27 $158.62 $157.50 1,191,031
2022-03-09 $157.49 $159.02 $156.98 $158.29 $157.18 1,360,354
2022-03-08 $155.16 $158.53 $154.73 $155.25 $154.16 1,733,617
2022-03-07 $157.92 $158.69 $154.44 $154.56 $153.47 2,568,786
2022-03-04 $157.83 $158.03 $156.07 $157.79 $156.68 2,455,346
2022-03-03 $160.66 $160.75 $157.97 $159.41 $158.29 1,573,353
2022-03-02 $156.87 $160.83 $156.77 $159.97 $158.85 1,502,172
2022-03-01 $158.56 $159.15 $154.59 $155.82 $154.72 1,755,735
2022-02-28 $156.94 $159.57 $156.65 $158.74 $157.62 1,654,402
2022-02-25 $155.10 $158.42 $154.58 $158.38 $157.27 1,568,965
2022-02-24 $149.23 $154.83 $149.00 $154.56 $153.47 3,551,123
2022-02-23 $155.81 $156.30 $152.00 $152.31 $151.24 2,513,143
2022-02-22 $156.12 $157.00 $153.49 $154.51 $153.42 2,872,165
2022-02-18 $156.33 $158.79 $156.24 $156.60 $155.50 2,847,744
2022-02-17 $159.33 $159.55 $156.92 $157.49 $156.38 1,653,205
2022-02-16 $159.47 $160.97 $159.01 $160.32 $159.19 1,146,126
2022-02-15 $157.62 $159.92 $157.26 $159.72 $158.60 1,508,731
2022-02-14 $157.24 $158.07 $155.18 $156.17 $155.07 1,999,686
2022-02-11 $157.74 $159.65 $155.68 $156.88 $155.78 2,114,676
2022-02-10 $157.48 $161.17 $156.51 $157.52 $156.41 1,710,414
2022-02-09 $158.61 $159.55 $158.29 $159.45 $158.33 1,168,751
2022-02-08 $155.71 $157.86 $155.66 $157.53 $156.42 1,535,142
2022-02-07 $154.90 $156.55 $154.59 $155.37 $154.28 1,580,274
2022-02-04 $154.35 $156.02 $152.39 $154.97 $153.88 1,259,877
2022-02-03 $155.43 $157.11 $154.33 $154.56 $153.47 1,902,364
2022-02-02 $158.03 $158.03 $155.22 $156.80 $155.70 2,611,475
2022-02-01 $156.71 $158.05 $154.20 $157.77 $156.66 2,516,169
2022-01-31 $152.43 $156.34 $151.85 $156.34 $155.24 1,384,959
2022-01-28 $151.34 $153.43 $148.46 $153.35 $152.27 2,577,284
2022-01-27 $155.41 $157.11 $150.33 $151.25 $150.19 2,661,403
2022-01-26 $158.23 $159.68 $152.50 $154.37 $153.28 1,510,033
2022-01-25 $155.25 $158.08 $152.39 $156.34 $155.24 1,703,555
2022-01-24 $151.89 $157.83 $150.50 $157.24 $156.13 2,825,072
2022-01-21 $156.19 $158.54 $154.41 $154.47 $153.38 3,206,919
2022-01-20 $160.26 $162.48 $156.44 $156.74 $155.64 2,068,194
2022-01-19 $163.40 $163.48 $159.78 $159.93 $158.81 2,142,499
2022-01-18 $165.51 $165.76 $162.37 $162.55 $161.41 1,407,216
2022-01-14 $164.44 $166.67 $164.03 $166.61 $165.44 1,439,775
2022-01-13 $166.29 $167.91 $165.18 $165.60 $164.44 2,034,794
2022-01-12 $167.30 $167.66 $164.92 $165.93 $164.76 1,454,601
2022-01-11 $165.62 $166.81 $163.58 $166.62 $165.45 1,175,539
2022-01-10 $165.47 $165.90 $163.26 $165.42 $164.26 2,775,219
2022-01-07 $166.86 $167.84 $165.60 $166.11 $164.94 1,367,547
2022-01-06 $166.28 $167.80 $164.96 $166.86 $165.69 1,929,642
2022-01-05 $169.66 $170.49 $165.37 $165.47 $164.31 2,067,330
2022-01-04 $168.93 $170.25 $168.67 $169.21 $168.02 2,357,341
2022-01-03 $166.71 $169.58 $166.71 $168.07 $166.89 1,591,265
2021-12-31 $165.80 $166.79 $165.57 $166.05 $164.88 1,013,525
2021-12-30 $166.31 $167.83 $165.81 $165.91 $164.74 1,510,963
2021-12-29 $165.93 $166.55 $165.21 $166.31 $165.14 1,256,551
2021-12-28 $166.10 $167.80 $165.72 $165.97 $164.80 1,405,834
2021-12-27 $164.93 $166.58 $163.64 $166.49 $165.32 1,365,211
2021-12-23 $164.37 $165.36 $163.79 $164.80 $163.64 1,618,732
2021-12-22 $162.04 $163.76 $161.31 $163.76 $162.61 1,747,384
2021-12-21 $159.31 $162.22 $159.10 $162.15 $161.01 2,099,460
2021-12-20 $157.67 $158.07 $154.92 $157.65 $156.54 2,338,202
2021-12-17 $159.04 $161.87 $157.75 $159.98 $158.86 1,973,068
2021-12-16 $162.80 $163.39 $159.05 $159.68 $158.56 2,056,160
2021-12-15 $159.84 $161.99 $157.52 $161.44 $160.30 2,866,782
2021-12-14 $159.86 $162.30 $159.34 $159.85 $158.73 2,049,438
2021-12-13 $162.62 $163.06 $159.99 $160.69 $159.56 983,077
2021-12-10 $165.09 $165.30 $162.39 $163.97 $161.91 1,454,096
2021-12-09 $165.58 $165.83 $163.89 $163.95 $161.89 1,627,841
2021-12-08 $166.23 $167.39 $165.40 $166.67 $164.57 1,536,552
2021-12-07 $165.70 $167.44 $164.89 $165.80 $163.72 1,942,133
2021-12-06 $161.42 $164.98 $160.48 $163.55 $161.49 2,306,996
2021-12-03 $162.68 $163.04 $158.55 $160.07 $158.06 1,936,247
2021-12-02 $158.05 $162.69 $157.74 $162.08 $160.04 2,100,055
2021-12-01 $163.76 $165.04 $157.23 $157.31 $155.33 2,621,801
2021-11-30 $162.59 $163.14 $159.12 $160.47 $158.45 2,809,059
2021-11-29 $167.16 $167.45 $163.33 $164.22 $162.15 1,371,783
2021-11-26 $166.47 $166.60 $161.86 $164.79 $162.72 1,727,181
2021-11-24 $170.47 $171.77 $170.07 $171.41 $169.25 919,578
2021-11-23 $171.35 $172.43 $170.47 $171.78 $169.62 1,966,096
2021-11-22 $171.36 $173.60 $170.85 $171.32 $169.17 1,517,399
2021-11-19 $170.47 $171.36 $169.66 $170.39 $168.25 1,286,944
2021-11-18 $173.17 $173.26 $170.74 $172.07 $169.91 1,519,645
2021-11-17 $173.83 $173.98 $171.84 $172.69 $170.52 3,376,546
2021-11-16 $174.27 $175.16 $173.65 $174.66 $172.46 1,741,761
2021-11-15 $175.49 $175.76 $174.12 $174.80 $172.60 1,182,663
2021-11-12 $175.61 $175.68 $174.47 $174.93 $172.73 1,193,790
2021-11-11 $174.20 $176.01 $173.68 $175.16 $172.96 1,411,902
2021-11-10 $174.83 $176.11 $173.27 $173.90 $171.71 1,783,352
2021-11-09 $176.32 $176.44 $174.66 $175.50 $173.29 1,506,747
2021-11-08 $177.81 $178.19 $176.34 $176.88 $174.66 1,185,800
2021-11-05 $175.03 $177.32 $174.94 $176.46 $174.24 1,613,151
2021-11-04 $174.83 $175.47 $172.43 $173.18 $171.00 1,163,817
2021-11-03 $171.07 $175.20 $170.68 $174.08 $171.89 1,966,294
2021-11-02 $170.75 $172.04 $169.62 $171.33 $169.18 1,280,030
2021-11-01 $167.22 $170.79 $166.95 $170.51 $168.37 1,238,324
2021-10-29 $166.53 $167.26 $165.43 $166.38 $164.29 832,103
2021-10-28 $164.61 $166.81 $164.61 $166.66 $164.56 1,224,206
2021-10-27 $166.91 $166.91 $163.91 $163.97 $161.91 1,172,573
2021-10-26 $169.10 $169.11 $167.25 $167.32 $165.22 1,401,250
2021-10-25 $167.71 $168.89 $167.25 $168.77 $166.65 1,052,415
2021-10-22 $167.42 $167.89 $166.16 $167.18 $165.08 967,494
2021-10-21 $167.21 $168.23 $166.34 $167.42 $165.31 1,122,832
2021-10-20 $165.58 $167.85 $165.24 $167.41 $165.30 1,266,306
2021-10-19 $166.25 $166.37 $164.62 $165.85 $163.76 6,019,948
2021-10-18 $165.15 $166.51 $165.02 $165.62 $163.54 4,995,714
2021-10-15 $167.98 $168.28 $165.75 $165.75 $163.67 1,742,391
2021-10-14 $165.57 $166.28 $164.97 $166.12 $164.03 1,099,931
2021-10-13 $163.86 $164.23 $161.82 $164.07 $162.01 1,721,111
2021-10-12 $163.27 $164.42 $163.03 $163.80 $161.74 1,087,305
2021-10-11 $164.45 $165.52 $163.14 $163.24 $161.19 1,080,409
2021-10-08 $164.64 $165.45 $164.02 $164.11 $162.05 884,703
2021-10-07 $163.18 $165.55 $163.18 $164.52 $162.45 1,211,881
2021-10-06 $161.67 $162.57 $159.50 $162.35 $160.31 1,399,079
2021-10-05 $163.50 $164.43 $162.42 $163.36 $161.31 1,200,261
2021-10-04 $162.99 $164.24 $162.00 $162.94 $160.89 1,170,861
2021-10-01 $161.06 $164.30 $160.15 $163.15 $161.10 1,310,350
2021-09-30 $162.60 $162.91 $160.09 $160.23 $158.22 877,973
2021-09-29 $162.11 $162.60 $161.09 $161.94 $159.90 678,974
2021-09-28 $163.82 $164.36 $161.35 $161.61 $159.58 1,523,909
2021-09-27 $161.39 $165.52 $161.39 $164.04 $161.98 1,571,390
2021-09-24 $160.24 $161.86 $160.01 $160.86 $158.84 1,586,077
2021-09-23 $160.07 $162.88 $159.55 $161.90 $159.10 1,130,832
2021-09-22 $158.08 $160.52 $158.08 $158.97 $156.22 1,137,815
2021-09-21 $158.11 $158.44 $155.79 $156.78 $154.07 1,141,707
2021-09-20 $157.01 $158.02 $154.96 $157.16 $154.44 1,469,281
2021-09-17 $160.22 $161.02 $159.39 $160.30 $157.53 1,320,609
2021-09-16 $160.98 $161.47 $159.43 $160.44 $157.66 889,062
2021-09-15 $159.39 $161.42 $159.29 $161.28 $158.49 1,503,261
2021-09-14 $162.36 $162.42 $158.70 $159.38 $156.62 1,306,276
2021-09-13 $161.43 $162.09 $160.17 $161.73 $158.93 1,048,180
2021-09-10 $162.89 $163.05 $160.14 $160.26 $157.49 683,368
2021-09-09 $161.78 $163.56 $161.47 $161.93 $159.13 723,282
2021-09-08 $163.21 $163.68 $161.43 $162.16 $159.35 745,975
2021-09-07 $164.55 $165.45 $163.59 $163.80 $160.97 544,034
2021-09-03 $165.35 $165.41 $163.91 $164.67 $161.82 706,838
2021-09-02 $165.45 $166.32 $164.51 $165.42 $162.56 972,880
2021-09-01 $164.82 $165.31 $162.90 $164.70 $161.85 1,146,487
2021-08-31 $163.48 $164.62 $162.91 $164.00 $161.16 1,249,066
2021-08-30 $165.18 $165.31 $163.35 $163.65 $160.82 1,328,748
2021-08-27 $160.65 $165.04 $160.65 $164.68 $161.83 1,620,975
2021-08-26 $162.16 $162.41 $160.04 $160.36 $157.59 997,865
2021-08-25 $161.47 $163.32 $160.81 $162.21 $159.40 967,443
2021-08-24 $160.54 $161.63 $159.95 $161.35 $158.56 1,095,977
2021-08-23 $158.85 $160.31 $158.80 $159.95 $157.18 851,524
2021-08-20 $155.00 $157.91 $154.47 $157.70 $154.97 700,608
2021-08-19 $155.43 $156.45 $153.95 $155.13 $152.45 1,444,290
2021-08-18 $158.40 $159.46 $156.77 $156.93 $154.21 1,008,462
2021-08-17 $158.67 $159.37 $156.64 $158.57 $155.83 1,819,360
2021-08-16 $160.58 $161.00 $158.95 $160.26 $157.49 1,576,401
2021-08-13 $162.40 $162.59 $161.16 $161.43 $158.64 1,038,951
2021-08-12 $163.23 $163.33 $161.33 $162.60 $159.79 2,841,477
2021-08-11 $161.84 $163.15 $160.54 $163.02 $160.20 1,184,516
2021-08-10 $160.75 $162.03 $159.86 $161.72 $158.92 1,211,171
2021-08-09 $161.14 $161.30 $159.97 $160.49 $157.71 1,019,141
2021-08-06 $161.21 $162.61 $160.69 $161.64 $158.84 1,246,270
2021-08-05 $157.77 $160.09 $157.77 $159.78 $157.02 1,655,993
2021-08-04 $158.53 $159.35 $156.80 $157.02 $154.30 2,344,002
2021-08-03 $159.07 $160.19 $157.08 $160.09 $157.32 2,426,238
2021-08-02 $160.73 $162.96 $158.53 $158.77 $156.02 1,774,875
2021-07-30 $160.38 $162.24 $159.30 $159.96 $157.19 1,593,536
2021-07-29 $161.02 $162.32 $160.59 $161.11 $158.32 933,280
2021-07-28 $158.84 $160.91 $157.03 $159.56 $156.80 1,786,738
2021-07-27 $158.22 $158.28 $156.69 $157.87 $155.14 1,105,451
2021-07-26 $158.39 $160.18 $158.26 $159.11 $156.36 1,072,539
2021-07-23 $158.07 $158.16 $156.09 $157.61 $154.88 2,012,375
2021-07-22 $159.81 $159.81 $156.41 $157.08 $154.36 1,061,756
2021-07-21 $158.71 $160.96 $158.59 $160.14 $157.37 859,230
2021-07-20 $153.53 $158.39 $152.79 $157.51 $154.78 1,536,460
2021-07-19 $153.21 $154.80 $151.25 $152.99 $150.34 3,255,214
2021-07-16 $160.28 $160.28 $156.07 $156.46 $153.75 2,075,081
2021-07-15 $157.82 $159.50 $156.97 $158.79 $156.04 2,079,198
2021-07-14 $161.21 $162.29 $158.57 $158.84 $156.09 1,132,475
2021-07-13 $162.96 $163.04 $160.43 $160.63 $157.85 1,026,805
2021-07-12 $162.52 $163.94 $161.66 $163.91 $161.07 876,751
2021-07-09 $161.29 $163.38 $161.10 $163.19 $160.37 1,662,361
2021-07-08 $158.19 $161.48 $157.17 $159.50 $156.74 1,604,292
2021-07-07 $162.07 $163.06 $160.01 $161.18 $158.39 2,669,263
2021-07-06 $165.55 $165.60 $161.28 $162.67 $159.86 1,643,837
2021-07-02 $167.57 $167.59 $165.20 $165.52 $162.66 1,278,861
2021-07-01 $166.86 $167.77 $166.22 $167.43 $164.53 1,587,466
2021-06-30 $165.11 $166.50 $164.81 $165.77 $162.90 1,055,946
2021-06-29 $167.49 $168.02 $165.25 $165.57 $162.71 1,282,960
2021-06-28 $169.13 $169.13 $165.44 $166.79 $163.90 1,676,357
2021-06-25 $169.79 $170.64 $168.76 $169.01 $166.09 1,662,718
2021-06-24 $168.28 $169.46 $167.12 $169.46 $166.53 2,466,616
2021-06-23 $167.06 $168.30 $167.05 $167.11 $164.22 1,794,354
2021-06-22 $165.87 $167.22 $164.34 $166.79 $163.90 1,268,430
2021-06-21 $163.63 $166.55 $163.56 $166.07 $163.20 2,431,533
2021-06-18 $164.53 $165.77 $161.80 $162.05 $159.25 3,728,622
2021-06-17 $170.15 $170.74 $165.00 $166.92 $164.03 2,416,791
2021-06-16 $170.29 $171.13 $168.75 $170.61 $167.66 1,151,716
2021-06-15 $170.66 $171.20 $169.02 $170.73 $167.78 1,091,119
2021-06-14 $171.97 $172.84 $169.68 $170.31 $167.36 1,162,746
2021-06-11 $170.21 $171.71 $170.14 $171.57 $168.60 1,301,065
2021-06-10 $172.99 $173.32 $169.70 $169.86 $166.92 1,408,925
2021-06-09 $174.48 $174.59 $172.59 $172.82 $169.44 1,126,360
2021-06-08 $172.81 $174.56 $171.84 $173.97 $170.57 1,397,778
2021-06-07 $170.87 $172.51 $170.87 $172.26 $168.89 1,277,490
2021-06-04 $171.14 $171.27 $169.44 $170.39 $167.06 1,272,985
2021-06-03 $170.60 $171.61 $168.30 $170.32 $166.99 1,373,322
2021-06-02 $171.43 $172.12 $169.72 $171.75 $168.39 2,070,570
2021-06-01 $168.92 $170.81 $168.79 $170.49 $167.16 1,875,781
2021-05-28 $168.96 $168.96 $166.38 $167.53 $164.25 1,166,380
2021-05-27 $166.37 $168.41 $166.37 $167.70 $164.42 1,651,075
2021-05-26 $162.60 $165.66 $162.60 $165.34 $162.11 1,090,009
2021-05-25 $165.07 $166.06 $162.02 $162.17 $159.00 1,018,615
2021-05-24 $164.28 $165.11 $163.09 $164.44 $161.23 1,387,789
2021-05-21 $164.07 $165.06 $162.94 $163.42 $160.23 975,732
2021-05-20 $162.66 $162.97 $160.53 $162.54 $159.36 1,265,649
2021-05-19 $161.40 $162.48 $159.33 $162.48 $159.30 1,527,725
2021-05-18 $166.40 $166.70 $163.99 $164.19 $160.98 912,125
2021-05-17 $164.50 $166.28 $163.22 $166.17 $162.92 1,251,447
2021-05-14 $163.08 $165.42 $162.42 $165.15 $161.92 1,284,586
2021-05-13 $158.62 $162.49 $158.22 $161.59 $158.43 2,086,020
2021-05-12 $162.02 $163.57 $157.61 $157.86 $154.77 1,522,619
2021-05-11 $160.82 $163.73 $160.42 $163.00 $159.81 2,258,023
2021-05-10 $167.38 $168.29 $164.14 $164.21 $161.00 1,314,125
2021-05-07 $164.80 $167.22 $164.00 $166.97 $163.71 1,818,402
2021-05-06 $164.18 $165.16 $162.18 $165.16 $161.93 1,266,861
2021-05-05 $164.79 $164.86 $163.42 $163.93 $160.73 1,034,507
2021-05-04 $163.54 $164.25 $161.70 $163.82 $160.62 1,464,342
2021-05-03 $164.02 $165.42 $163.08 $164.48 $161.26 1,830,081
2021-04-30 $163.01 $164.21 $161.88 $162.38 $159.21 1,487,896
2021-04-29 $165.91 $165.93 $163.04 $164.43 $161.22 1,181,570
2021-04-28 $163.88 $164.78 $163.14 $164.31 $161.10 1,593,976
2021-04-27 $163.83 $164.40 $163.07 $163.94 $160.73 1,739,014
2021-04-26 $163.05 $164.36 $163.03 $163.39 $160.20 875,986
2021-04-23 $159.87 $163.15 $159.36 $162.22 $159.05 1,214,150
2021-04-22 $160.96 $161.80 $158.81 $159.16 $156.05 2,231,577
2021-04-21 $156.77 $160.37 $155.57 $160.35 $157.22 1,383,391
2021-04-20 $160.24 $160.33 $155.34 $156.91 $153.84 1,954,545
2021-04-19 $161.80 $162.33 $159.44 $160.95 $157.80 1,785,620
2021-04-16 $162.48 $162.99 $161.26 $162.25 $159.08 1,265,241
2021-04-15 $162.44 $162.44 $159.98 $161.74 $158.58 1,363,861
2021-04-14 $159.52 $162.97 $159.52 $161.33 $158.18 1,435,321
2021-04-13 $160.34 $160.67 $157.98 $159.35 $156.23 1,528,092
2021-04-12 $160.80 $161.41 $159.75 $160.64 $157.50 1,181,041
2021-04-09 $160.59 $161.09 $159.96 $160.65 $157.51 2,617,415
2021-04-08 $160.11 $160.62 $157.87 $160.40 $157.26 1,885,128
2021-04-07 $161.75 $161.96 $159.15 $159.67 $156.55 1,917,885
2021-04-06 $162.28 $163.55 $161.30 $161.55 $158.39 1,407,704
2021-04-05 $163.00 $163.12 $161.16 $162.09 $158.92 1,604,180
2021-04-01 $159.83 $161.44 $159.46 $161.32 $158.17 1,861,919
2021-03-31 $159.36 $160.70 $158.47 $159.47 $156.35 1,637,617
2021-03-30 $156.30 $159.29 $155.78 $158.77 $155.67 1,779,294
2021-03-29 $159.00 $160.77 $155.76 $156.08 $153.03 2,044,349
2021-03-26 $158.67 $160.42 $157.19 $160.18 $157.05 2,228,813
2021-03-25 $150.96 $157.53 $150.28 $156.74 $153.68 2,080,707
2021-03-24 $156.94 $159.59 $152.97 $153.00 $149.63 3,303,192
2021-03-23 $159.94 $160.31 $154.42 $155.16 $151.75 2,247,362
2021-03-22 $164.76 $164.76 $160.53 $161.48 $157.93 1,700,145
2021-03-19 $163.53 $165.74 $161.11 $164.48 $160.86 2,153,576
2021-03-18 $167.01 $169.43 $163.28 $163.97 $160.36 3,451,617
2021-03-17 $165.83 $167.73 $164.59 $167.65 $163.96 2,424,102
2021-03-16 $169.07 $169.07 $165.68 $166.27 $162.61 2,651,768
2021-03-15 $170.23 $170.25 $167.63 $169.40 $165.67 1,809,680
2021-03-12 $167.49 $169.59 $167.29 $169.53 $165.80 6,455,080
2021-03-11 $166.91 $167.63 $165.23 $167.19 $163.51 2,602,258
2021-03-10 $162.35 $165.62 $162.07 $165.21 $161.58 3,056,781
2021-03-09 $162.24 $162.90 $159.85 $161.25 $157.70 2,014,922
2021-03-08 $158.00 $161.81 $157.73 $160.49 $156.96 2,833,520
2021-03-05 $155.62 $157.26 $150.40 $156.96 $153.51 3,257,961
2021-03-04 $155.18 $157.06 $150.20 $152.97 $149.61 3,514,583
2021-03-03 $155.63 $158.56 $155.14 $155.61 $152.19 2,605,240
2021-03-02 $156.84 $156.88 $154.65 $154.78 $151.38 2,314,746
2021-03-01 $155.15 $157.28 $154.73 $156.87 $153.42 2,317,167
2021-02-26 $152.93 $154.28 $149.60 $151.60 $148.27 2,283,852
2021-02-25 $158.00 $158.52 $152.45 $152.61 $149.25 1,814,220
2021-02-24 $154.12 $157.77 $153.97 $157.68 $154.21 2,523,806
2021-02-23 $152.59 $154.21 $150.39 $153.49 $150.11 2,521,654
2021-02-22 $151.44 $155.13 $151.44 $153.99 $150.60 2,055,542
2021-02-19 $150.11 $152.50 $150.11 $152.19 $148.84 1,607,330
2021-02-18 $150.40 $150.94 $148.58 $149.09 $145.81 1,371,124
2021-02-17 $151.12 $152.05 $149.83 $151.43 $148.10 1,606,358
2021-02-16 $153.53 $153.83 $151.51 $152.31 $148.96 900,354
2021-02-12 $150.85 $152.26 $150.31 $151.96 $148.62 1,023,573
2021-02-11 $152.27 $152.90 $148.99 $151.31 $147.98 1,214,429
2021-02-10 $152.89 $153.19 $150.35 $151.40 $148.07 1,171,563
2021-02-09 $151.58 $152.71 $150.33 $152.07 $148.73 837,467
2021-02-08 $149.16 $151.75 $148.90 $151.74 $148.40 1,571,905
2021-02-05 $147.69 $147.97 $146.05 $147.81 $144.56 1,391,007
2021-02-04 $143.72 $146.21 $143.65 $146.16 $142.95 1,159,034
2021-02-03 $142.53 $143.39 $141.19 $143.21 $140.06 1,643,210
2021-02-02 $142.70 $142.99 $140.74 $142.32 $139.19 931,319
2021-02-01 $140.00 $141.93 $138.35 $141.55 $138.44 1,600,958
2021-01-29 $141.67 $142.38 $138.05 $138.40 $135.36 1,788,649
2021-01-28 $141.71 $143.50 $139.56 $140.26 $137.18 2,125,338
2021-01-27 $140.46 $142.97 $139.85 $141.12 $138.02 1,790,130
2021-01-26 $144.60 $144.93 $142.01 $142.82 $139.68 1,032,457
2021-01-25 $143.79 $145.61 $141.40 $143.54 $140.38 4,717,285
2021-01-22 $140.48 $143.92 $139.88 $143.79 $140.63 5,243,695
2021-01-21 $143.97 $144.10 $137.86 $142.03 $138.91 3,574,303
2021-01-20 $143.68 $144.32 $142.48 $143.70 $140.54 1,407,808
2021-01-19 $143.88 $143.88 $141.98 $142.96 $139.82 2,086,178
2021-01-15 $142.00 $142.80 $140.23 $141.98 $138.86 1,358,847
2021-01-14 $142.37 $144.92 $142.37 $144.17 $141.00 1,928,290
2021-01-13 $143.03 $143.03 $140.87 $141.28 $138.17 1,520,085
2021-01-12 $140.58 $142.86 $140.35 $142.80 $139.66 1,247,127
2021-01-11 $137.99 $140.02 $137.61 $139.96 $136.88 1,579,471
2021-01-08 $141.89 $141.89 $137.73 $139.57 $136.50 813,175
2021-01-07 $140.59 $141.45 $140.11 $141.06 $137.96 1,801,892
2021-01-06 $134.92 $141.27 $134.89 $139.75 $136.68 2,845,584
2021-01-05 $129.97 $133.73 $129.97 $132.74 $129.82 2,473,447
2021-01-04 $132.77 $133.14 $128.45 $130.00 $127.14 1,733,291
2020-12-31 $131.58 $132.37 $130.53 $131.75 $128.85 2,060,669
2020-12-30 $130.38 $132.15 $130.38 $131.69 $128.79 1,472,310
2020-12-29 $132.74 $132.85 $129.49 $130.08 $127.22 2,852,145
2020-12-28 $133.53 $133.71 $132.15 $132.30 $129.39 1,934,491
2020-12-24 $132.72 $132.72 $131.21 $132.01 $129.11 375,250
2020-12-23 $130.78 $132.32 $130.69 $132.01 $129.11 1,588,555
2020-12-22 $129.95 $130.22 $128.98 $129.90 $127.04 771,425
2020-12-21 $128.22 $129.84 $127.56 $129.48 $126.63 1,224,979
2020-12-18 $132.23 $132.69 $130.17 $130.41 $127.54 717,035
2020-12-17 $131.38 $132.07 $130.50 $132.06 $129.16 786,946
2020-12-16 $132.10 $132.12 $130.39 $130.89 $128.01 1,082,060
2020-12-15 $129.44 $131.77 $128.69 $131.72 $128.82 1,176,764
2020-12-14 $130.50 $130.73 $128.10 $128.15 $125.33 1,888,240
2020-12-11 $129.70 $130.42 $128.37 $129.45 $125.96 1,082,178
2020-12-10 $128.87 $130.72 $128.37 $130.54 $127.02 880,702
2020-12-09 $131.06 $131.78 $128.91 $129.94 $126.44 1,733,443
2020-12-08 $128.01 $130.21 $128.01 $130.15 $126.64 911,028
2020-12-07 $129.38 $129.45 $128.11 $128.88 $125.41 1,372,700
2020-12-04 $127.00 $129.71 $126.84 $129.57 $126.08 1,447,972
2020-12-03 $125.56 $126.94 $125.28 $126.05 $122.65 899,584
2020-12-02 $124.18 $125.73 $123.35 $125.35 $121.97 1,393,093
2020-12-01 $124.81 $125.79 $123.71 $124.43 $121.08 1,491,007
2020-11-30 $125.68 $125.79 $122.44 $122.62 $119.32 2,775,629
2020-11-27 $127.08 $127.08 $125.26 $126.19 $122.79 1,041,253
2020-11-25 $127.40 $127.40 $125.48 $126.81 $123.39 1,241,086
2020-11-24 $125.88 $128.62 $125.66 $127.91 $124.46 3,220,267
2020-11-23 $122.28 $124.68 $122.01 $123.96 $120.62 1,636,809
2020-11-20 $120.84 $121.20 $120.11 $120.99 $117.73 2,075,985
2020-11-19 $120.56 $121.52 $119.47 $121.34 $118.07 1,955,047
2020-11-18 $122.88 $123.64 $119.28 $120.71 $117.46 2,976,467
2020-11-17 $120.96 $122.73 $119.50 $122.28 $118.99 1,773,746
2020-11-16 $121.15 $122.03 $120.01 $121.97 $118.68 2,140,466
2020-11-13 $115.78 $118.42 $115.78 $117.96 $114.78 3,676,113
2020-11-12 $116.24 $116.24 $113.55 $114.72 $111.63 2,440,758
2020-11-11 $119.43 $119.43 $116.17 $117.16 $114.00 2,640,850
2020-11-10 $116.43 $119.16 $116.15 $118.64 $115.44 4,684,327
2020-11-09 $117.78 $119.98 $115.26 $115.54 $112.43 5,384,690
2020-11-06 $109.83 $110.24 $107.87 $107.99 $105.08 1,099,266
2020-11-05 $107.07 $109.83 $107.07 $109.47 $106.52 1,459,300
2020-11-04 $106.37 $107.78 $104.73 $106.11 $103.25 2,947,191
2020-11-03 $107.21 $108.91 $107.11 $108.38 $105.46 2,206,242
2020-11-02 $104.05 $105.51 $103.66 $105.49 $102.65 797,950
2020-10-30 $103.15 $104.22 $102.01 $102.99 $100.22 1,681,308
2020-10-29 $101.92 $104.21 $100.88 $103.80 $101.00 1,158,797
2020-10-28 $103.31 $104.10 $102.10 $102.14 $99.39 2,116,138
2020-10-27 $107.46 $107.63 $105.65 $105.69 $102.84 1,846,604
2020-10-26 $108.81 $109.07 $106.26 $107.61 $104.71 1,206,022
2020-10-23 $110.05 $110.57 $109.10 $110.33 $107.36 1,373,233
2020-10-22 $107.73 $109.53 $107.42 $109.48 $106.53 928,404
2020-10-21 $107.80 $108.36 $107.22 $107.22 $104.33 875,706
2020-10-20 $107.82 $108.85 $107.37 $107.74 $104.84 2,239,122
2020-10-19 $108.49 $109.15 $106.68 $106.89 $104.01 948,118
2020-10-16 $108.72 $109.03 $107.74 $108.15 $105.24 1,678,230
2020-10-15 $105.70 $108.64 $105.49 $108.47 $105.55 1,011,267
2020-10-14 $107.82 $108.61 $106.78 $106.92 $104.04 1,406,759
2020-10-13 $108.53 $108.53 $107.22 $107.66 $104.76 1,529,374
2020-10-12 $108.91 $109.56 $108.27 $109.33 $106.38 1,552,156
2020-10-09 $109.55 $109.86 $108.04 $108.47 $105.55 1,943,650
2020-10-08 $107.83 $108.66 $107.16 $108.48 $105.56 1,146,400
2020-10-07 $105.80 $107.06 $105.74 $106.77 $103.89 1,295,325
2020-10-06 $105.95 $107.93 $104.48 $104.62 $101.80 2,255,186
2020-10-05 $103.58 $105.16 $103.58 $105.03 $102.20 842,850
2020-10-02 $98.89 $102.94 $98.89 $102.52 $99.76 1,068,018
2020-10-01 $99.99 $100.90 $98.99 $100.90 $98.18 478,259
2020-09-30 $99.45 $101.11 $98.60 $99.33 $96.65 659,049
2020-09-29 $99.90 $99.90 $97.73 $99.09 $96.42 1,063,303
2020-09-28 $98.33 $100.41 $98.33 $99.99 $97.30 1,026,494
2020-09-25 $95.31 $97.33 $95.03 $96.95 $94.34 1,245,094
2020-09-24 $95.51 $97.57 $94.22 $95.77 $93.19 1,312,321
2020-09-23 $98.58 $99.81 $95.41 $95.49 $92.92 1,426,082
2020-09-22 $99.41 $100.13 $98.22 $99.23 $95.98 1,684,429
2020-09-21 $101.44 $101.44 $97.96 $99.08 $95.83 2,017,610
2020-09-18 $104.49 $105.15 $102.50 $103.51 $100.12 1,295,122
2020-09-17 $103.23 $104.76 $102.85 $104.19 $100.77 1,515,179
2020-09-16 $104.09 $106.14 $103.72 $104.85 $101.41 1,713,192
2020-09-15 $104.61 $104.83 $103.50 $103.67 $100.27 927,409
2020-09-14 $102.26 $104.02 $101.88 $103.73 $100.33 1,429,787
2020-09-11 $102.52 $102.63 $100.54 $101.56 $98.23 798,901
2020-09-10 $103.92 $104.42 $101.95 $101.99 $98.65 1,256,324
2020-09-09 $103.76 $104.00 $102.29 $103.53 $100.14 1,136,654
2020-09-08 $104.03 $104.34 $102.41 $102.68 $99.31 985,149
2020-09-04 $106.35 $106.63 $103.34 $105.06 $101.61 942,077
2020-09-03 $106.66 $107.97 $104.40 $104.91 $101.47 1,422,313
2020-09-02 $106.32 $107.19 $105.38 $106.82 $103.32 1,692,590
2020-09-01 $104.66 $105.99 $103.75 $105.91 $102.44 1,307,728
2020-08-31 $106.51 $106.52 $104.78 $104.84 $101.40 1,705,979
2020-08-28 $106.35 $106.64 $105.52 $106.58 $103.09 1,600,297
2020-08-27 $105.46 $106.75 $105.00 $105.77 $102.30 1,575,867
2020-08-26 $106.02 $106.35 $104.81 $104.90 $101.46 3,296,011
2020-08-25 $106.89 $107.17 $105.04 $106.11 $102.63 1,361,739
2020-08-24 $104.79 $106.41 $103.75 $106.41 $102.92 1,852,265
2020-08-21 $104.47 $104.79 $103.30 $103.99 $100.58 1,113,294
2020-08-20 $104.53 $105.50 $104.12 $104.83 $101.39 843,669
2020-08-19 $106.07 $106.84 $105.37 $105.60 $102.14 2,087,995
2020-08-18 $107.52 $107.52 $105.57 $105.83 $102.36 1,553,770
2020-08-17 $108.11 $108.11 $106.74 $107.65 $104.12 1,111,991
2020-08-14 $106.64 $108.45 $106.13 $107.86 $104.32 1,057,216
2020-08-13 $107.82 $108.61 $106.91 $107.24 $103.72 1,357,924
2020-08-12 $109.58 $110.00 $107.41 $108.25 $104.70 2,529,558
2020-08-11 $109.57 $110.56 $107.79 $108.28 $104.73 2,433,946
2020-08-10 $106.47 $108.90 $106.41 $108.28 $104.73 2,513,766
2020-08-07 $103.40 $106.16 $103.06 $106.16 $102.68 1,470,568
2020-08-06 $103.69 $104.32 $103.17 $103.69 $100.29 1,428,143
2020-08-05 $102.81 $103.84 $102.32 $103.80 $100.40 1,218,912
2020-08-04 $100.26 $101.65 $100.22 $101.55 $98.22 965,879
2020-08-03 $100.17 $100.78 $99.03 $100.61 $97.31 1,054,132
2020-07-31 $100.33 $100.47 $97.73 $99.50 $96.24 645,732
2020-07-30 $100.06 $100.88 $99.10 $100.62 $97.32 1,485,129
2020-07-29 $99.72 $101.96 $99.62 $101.85 $98.51 1,436,434
2020-07-28 $99.06 $100.20 $99.06 $99.20 $95.95 608,610
2020-07-27 $99.14 $99.56 $98.13 $99.49 $96.23 1,015,152
2020-07-24 $99.98 $100.64 $98.96 $99.10 $95.85 1,438,261
2020-07-23 $99.84 $101.26 $99.49 $100.64 $97.34 861,401
2020-07-22 $99.12 $100.30 $98.83 $99.87 $96.60 491,594
2020-07-21 $98.15 $100.29 $97.91 $99.82 $96.55 504,555
2020-07-20 $98.18 $98.36 $96.64 $96.97 $93.79 815,640
2020-07-17 $99.11 $99.74 $98.20 $98.55 $95.32 546,502
2020-07-16 $98.55 $99.58 $97.56 $98.77 $95.53 925,812
2020-07-15 $97.86 $99.79 $97.63 $99.23 $95.98 1,254,903
2020-07-14 $93.61 $95.25 $93.18 $95.25 $92.13 1,107,506
2020-07-13 $95.26 $96.45 $93.66 $93.84 $90.76 1,014,532
2020-07-10 $91.66 $94.41 $91.40 $94.31 $91.22 1,203,582
2020-07-09 $94.46 $94.58 $90.74 $91.58 $88.58 726,900
2020-07-08 $94.11 $95.12 $92.51 $94.37 $91.28 1,212,885
2020-07-07 $95.72 $95.84 $93.87 $94.03 $90.95 618,641
2020-07-06 $97.95 $98.39 $95.80 $96.72 $93.55 1,153,293
2020-07-02 $97.76 $98.61 $95.42 $95.79 $92.65 991,671
2020-07-01 $97.71 $98.45 $95.31 $95.62 $92.48 600,478
2020-06-30 $95.90 $97.77 $95.57 $97.46 $94.26 1,174,846
2020-06-29 $93.75 $96.66 $93.05 $96.30 $93.14 1,530,688
2020-06-26 $93.85 $93.96 $91.65 $92.33 $89.30 1,290,651
2020-06-25 $92.38 $94.79 $91.81 $94.74 $91.63 1,284,261
2020-06-24 $95.38 $95.49 $91.77 $93.13 $90.08 1,008,525
2020-06-23 $98.10 $98.28 $96.31 $96.75 $93.58 1,119,516
2020-06-22 $95.73 $96.71 $94.28 $96.64 $93.47 888,548
2020-06-19 $99.11 $99.11 $95.28 $96.22 $93.06 1,655,260
2020-06-18 $96.36 $98.44 $95.84 $97.24 $94.05 1,192,024
2020-06-17 $100.26 $100.26 $97.15 $97.36 $94.17 960,991
2020-06-16 $101.68 $101.83 $97.79 $100.01 $96.73 1,814,778
2020-06-15 $92.44 $98.19 $92.00 $97.40 $94.21 1,849,844
2020-06-12 $97.13 $97.97 $93.23 $96.24 $92.67 3,157,205
2020-06-11 $97.19 $97.72 $93.25 $93.49 $90.02 1,905,192
2020-06-10 $106.12 $106.13 $101.97 $102.04 $98.26 1,202,979
2020-06-09 $106.75 $107.60 $105.20 $106.36 $102.42 2,080,534
2020-06-08 $108.11 $109.18 $107.54 $109.12 $105.07 3,917,831
2020-06-05 $106.95 $107.77 $105.45 $106.11 $102.18 2,656,162
2020-06-04 $99.64 $101.57 $98.88 $101.15 $97.40 1,853,281
2020-06-03 $98.45 $101.21 $98.45 $100.35 $96.63 2,448,813
2020-06-02 $96.54 $97.50 $96.17 $96.90 $93.31 1,415,038
2020-06-01 $95.55 $97.17 $95.05 $95.89 $92.33 1,253,528
2020-05-29 $95.23 $95.82 $93.79 $95.19 $91.66 1,398,880
2020-05-28 $100.29 $100.64 $95.84 $96.35 $92.78 2,714,549
2020-05-27 $97.18 $99.42 $95.05 $99.10 $95.43 2,163,259
2020-05-26 $94.59 $95.71 $94.58 $94.94 $91.42 1,647,296
2020-05-22 $91.26 $91.81 $89.89 $91.12 $87.74 617,253
2020-05-21 $90.94 $91.78 $90.24 $91.03 $87.65 937,091
2020-05-20 $89.57 $91.40 $89.54 $90.91 $87.54 2,336,464
2020-05-19 $89.87 $90.36 $87.78 $87.78 $84.53 1,264,919
2020-05-18 $87.52 $90.96 $87.30 $90.06 $86.72 1,761,170
2020-05-15 $82.08 $83.85 $81.45 $83.53 $80.43 2,394,495
2020-05-14 $80.71 $82.76 $78.13 $82.72 $79.65 1,891,163
2020-05-13 $85.04 $85.04 $81.06 $82.35 $79.30 1,253,918
2020-05-12 $90.06 $90.08 $85.70 $85.81 $82.63 1,421,686
2020-05-11 $90.06 $90.75 $88.20 $89.51 $86.19 1,349,127
2020-05-08 $88.97 $91.55 $88.97 $91.50 $88.11 1,021,478
2020-05-07 $87.41 $88.59 $87.09 $87.57 $84.32 1,107,969
2020-05-06 $88.41 $89.03 $86.03 $86.13 $82.94 1,108,003
2020-05-05 $90.07 $91.25 $87.69 $87.94 $84.68 1,373,405
2020-05-04 $87.39 $88.71 $86.22 $88.35 $85.07 1,522,084
2020-05-01 $90.21 $90.21 $87.09 $88.56 $85.28 1,324,809
2020-04-30 $94.28 $94.28 $91.93 $92.31 $88.89 1,642,888
2020-04-29 $94.15 $97.24 $93.50 $95.99 $92.43 1,552,843
2020-04-28 $91.52 $92.42 $89.75 $91.43 $88.04 2,051,540
2020-04-27 $86.04 $89.83 $85.84 $89.13 $85.83 1,000,607
2020-04-24 $84.68 $85.77 $83.44 $85.13 $81.97 1,407,689
2020-04-23 $83.59 $85.81 $83.34 $84.03 $80.91 1,407,112
2020-04-22 $84.25 $84.66 $82.74 $83.11 $80.03 667,123
2020-04-21 $81.77 $83.35 $81.39 $82.58 $79.52 803,618
2020-04-20 $84.08 $85.94 $83.21 $84.15 $81.03 1,839,530
2020-04-17 $85.40 $86.63 $84.62 $85.87 $82.69 1,539,846
2020-04-16 $83.52 $83.65 $80.44 $82.06 $79.02 1,480,838
2020-04-15 $84.58 $84.87 $82.61 $83.19 $80.11 874,637
2020-04-14 $88.72 $89.53 $86.61 $87.61 $84.36 1,233,208
2020-04-13 $89.12 $89.44 $85.81 $86.62 $83.41 1,519,675
2020-04-09 $87.32 $90.22 $87.31 $89.63 $86.31 1,717,036
2020-04-08 $82.31 $85.60 $81.55 $84.83 $81.68 1,576,350
2020-04-07 $83.28 $85.41 $80.48 $81.05 $78.04 1,255,981
2020-04-06 $77.73 $80.74 $77.53 $80.44 $77.46 1,616,401
2020-04-03 $76.65 $77.31 $73.16 $74.44 $71.68 1,824,910
2020-04-02 $76.23 $79.48 $75.13 $77.12 $74.26 1,780,444
2020-04-01 $78.70 $79.01 $75.86 $76.55 $73.71 1,665,495
2020-03-31 $82.30 $83.15 $80.34 $82.03 $78.99 1,538,223
2020-03-30 $81.47 $82.88 $79.55 $82.51 $79.45 1,837,342
2020-03-27 $81.60 $83.73 $79.70 $81.24 $78.23 1,316,280
2020-03-26 $79.73 $84.91 $79.73 $84.22 $81.10 1,665,296
2020-03-25 $77.98 $81.94 $75.60 $79.04 $76.11 1,145,075
2020-03-24 $75.11 $78.20 $74.64 $78.05 $74.73 2,096,762
2020-03-23 $73.62 $73.90 $69.27 $71.79 $68.74 3,650,695
2020-03-20 $78.28 $79.27 $73.01 $73.47 $70.35 1,861,011
2020-03-19 $72.01 $78.73 $70.37 $77.10 $73.82 2,517,512
2020-03-18 $77.62 $79.76 $71.59 $73.38 $70.26 3,075,885
2020-03-17 $78.16 $82.55 $75.12 $82.05 $78.56 2,538,138
2020-03-16 $80.22 $82.72 $77.20 $77.41 $74.12 2,663,162
2020-03-13 $87.63 $89.10 $81.72 $89.10 $85.31 3,410,558
2020-03-12 $86.38 $88.18 $82.00 $82.07 $78.58 2,804,562
2020-03-11 $96.47 $96.88 $91.58 $92.55 $88.61 2,225,256
2020-03-10 $99.27 $100.14 $94.40 $99.02 $94.81 1,865,933
2020-03-09 $100.18 $100.78 $96.02 $96.03 $91.95 2,434,695
2020-03-06 $106.34 $108.60 $104.79 $107.16 $102.60 1,379,460
2020-03-05 $111.07 $111.54 $108.10 $109.40 $104.75 1,146,280
2020-03-04 $112.57 $113.62 $110.76 $113.60 $108.77 1,903,941
2020-03-03 $113.46 $115.45 $109.68 $110.82 $106.11 1,054,785
2020-03-02 $110.41 $113.29 $108.82 $113.20 $108.39 1,568,505
2020-02-28 $108.93 $110.91 $107.87 $110.11 $105.43 2,993,873
2020-02-27 $113.80 $116.37 $111.77 $111.80 $107.04 2,297,541
2020-02-26 $118.46 $119.13 $116.02 $116.11 $111.17 1,441,948
2020-02-25 $122.43 $122.72 $117.57 $117.88 $112.87 1,680,124
2020-02-24 $122.14 $122.64 $121.46 $121.99 $116.80 1,210,665
2020-02-21 $126.60 $126.60 $125.17 $125.71 $120.36 536,294
2020-02-20 $125.76 $127.02 $125.46 $126.90 $121.50 900,787
2020-02-19 $126.16 $126.50 $125.74 $126.09 $120.73 475,113
2020-02-18 $125.76 $126.18 $124.83 $125.58 $120.24 496,339
2020-02-14 $126.98 $126.99 $125.76 $126.15 $120.78 556,084
2020-02-13 $125.97 $126.98 $125.87 $126.78 $121.39 567,103
2020-02-12 $126.48 $126.87 $126.10 $126.53 $121.15 407,008
2020-02-11 $125.36 $126.39 $125.24 $125.69 $120.34 492,578
2020-02-10 $124.19 $124.67 $123.96 $124.66 $119.36 589,532
2020-02-07 $125.70 $125.70 $124.13 $124.44 $119.15 508,089
2020-02-06 $127.30 $127.40 $125.96 $126.00 $120.64 647,563
2020-02-05 $125.60 $126.95 $125.45 $126.72 $121.33 642,653
2020-02-04 $124.45 $124.90 $124.25 $124.34 $119.05 828,557
2020-02-03 $122.57 $123.52 $122.36 $122.97 $117.74 562,976
2020-01-31 $124.08 $124.08 $121.48 $121.84 $116.66 1,727,606
2020-01-30 $123.41 $124.45 $122.91 $124.39 $119.10 923,859
2020-01-29 $125.35 $125.59 $124.14 $124.14 $118.86 560,355
2020-01-28 $125.08 $125.57 $124.75 $124.99 $119.67 923,543
2020-01-27 $124.16 $125.11 $123.96 $124.40 $119.11 1,250,716
2020-01-24 $127.99 $127.99 $125.13 $126.00 $120.64 1,346,971
2020-01-23 $127.28 $127.99 $125.97 $127.72 $122.29 878,031
2020-01-22 $128.16 $128.27 $127.31 $127.63 $122.20 977,000
2020-01-21 $128.74 $128.74 $127.65 $127.88 $122.44 1,001,165
2020-01-17 $130.00 $130.16 $128.96 $129.07 $123.58 777,132
2020-01-16 $128.78 $129.90 $128.50 $129.50 $123.99 1,281,094
2020-01-15 $127.41 $128.38 $127.19 $127.91 $122.47 565,677
2020-01-14 $127.47 $128.38 $126.69 $127.67 $122.24 987,201
2020-01-13 $126.65 $127.50 $126.05 $127.47 $122.05 1,782,350
2020-01-10 $127.38 $127.38 $126.07 $126.53 $121.15 1,130,443
2020-01-09 $128.06 $128.09 $127.10 $127.22 $121.81 988,917
2020-01-08 $127.53 $128.16 $127.24 $127.52 $122.10 1,265,980
2020-01-07 $127.80 $127.96 $127.16 $127.45 $122.03 632,229
2020-01-06 $127.38 $128.29 $126.94 $128.10 $122.65 1,568,089
2020-01-03 $127.26 $128.23 $127.00 $128.08 $122.63 679,342
2020-01-02 $129.47 $129.47 $127.50 $128.44 $122.98 1,124,370
2019-12-31 $128.21 $129.20 $127.88 $128.58 $123.11 2,965,101
2019-12-30 $128.53 $129.04 $127.97 $128.42 $122.96 1,790,356
2019-12-27 $129.36 $129.36 $128.22 $128.41 $122.95 732,394
2019-12-26 $129.19 $129.26 $128.75 $129.00 $123.51 544,283
2019-12-24 $128.81 $128.97 $128.56 $128.87 $123.39 277,297
2019-12-23 $129.07 $129.07 $128.31 $128.71 $123.24 702,245
2019-12-20 $129.23 $129.27 $128.67 $128.67 $123.20 1,736,349
2019-12-19 $128.56 $128.87 $128.37 $128.79 $123.31 814,932
2019-12-18 $128.40 $128.62 $127.82 $128.49 $123.02 1,038,182
2019-12-17 $127.26 $128.06 $127.16 $127.94 $122.50 1,117,813
2019-12-16 $127.11 $127.81 $126.98 $127.02 $121.62 1,337,305
2019-12-13 $127.85 $128.13 $126.43 $126.90 $120.74 1,478,938
2019-12-12 $126.57 $128.43 $126.18 $127.69 $121.50 1,113,649
2019-12-11 $126.53 $126.66 $125.86 $126.28 $120.15 483,025
2019-12-10 $126.16 $126.49 $125.86 $126.29 $120.16 641,924
2019-12-09 $126.13 $126.53 $125.99 $126.10 $119.98 787,064
2019-12-06 $125.84 $126.72 $125.84 $126.22 $120.10 462,953
2019-12-05 $124.87 $124.98 $124.19 $124.60 $118.56 647,145
2019-12-04 $123.98 $124.81 $123.89 $124.39 $118.36 476,968
2019-12-03 $123.25 $123.48 $122.34 $123.47 $117.48 627,167
2019-12-02 $125.50 $125.50 $124.06 $124.11 $118.09 766,608
2019-11-29 $125.85 $125.98 $125.12 $125.12 $119.05 407,819
2019-11-27 $125.79 $126.09 $125.50 $126.02 $119.91 896,589
2019-11-26 $125.44 $126.00 $125.04 $125.20 $119.13 542,452
2019-11-25 $123.77 $125.72 $123.61 $125.48 $119.39 734,501
2019-11-22 $123.40 $123.59 $122.72 $123.18 $117.20 390,628
2019-11-21 $123.78 $123.78 $122.43 $122.92 $116.96 580,773
2019-11-20 $123.75 $124.32 $122.68 $123.57 $117.58 542,067
2019-11-19 $124.61 $124.67 $123.69 $124.10 $118.08 340,045
2019-11-18 $124.32 $124.35 $123.68 $123.97 $117.96 582,828
2019-11-15 $125.00 $125.07 $124.18 $124.46 $118.42 470,089
2019-11-14 $124.11 $124.79 $123.96 $124.19 $118.17 550,929
2019-11-13 $124.17 $124.47 $123.60 $124.12 $118.10 642,455
2019-11-12 $125.16 $125.76 $124.73 $124.91 $118.85 406,012
2019-11-11 $124.72 $125.20 $124.40 $125.00 $118.94 299,939
2019-11-08 $125.18 $125.59 $124.66 $125.43 $119.35 1,060,407
2019-11-07 $126.16 $126.56 $124.99 $125.34 $119.26 943,200
2019-11-06 $125.59 $125.65 $124.60 $124.99 $118.93 704,933
2019-11-05 $125.69 $126.74 $125.47 $125.72 $119.62 1,215,195
2019-11-04 $125.36 $125.72 $125.06 $125.61 $119.52 1,079,223
2019-11-01 $123.13 $124.41 $122.87 $124.39 $118.36 835,769
2019-10-31 $123.06 $123.13 $121.46 $122.39 $116.45 1,879,637
2019-10-30 $123.85 $123.85 $122.46 $123.12 $117.15 1,002,486
2019-10-29 $123.22 $124.15 $122.89 $123.81 $117.80 1,022,051
2019-10-28 $123.07 $124.01 $123.07 $123.38 $117.40 537,264
2019-10-25 $121.82 $122.90 $121.67 $122.55 $116.61 389,280
2019-10-24 $122.95 $122.95 $121.45 $121.86 $115.95 907,790
2019-10-23 $122.17 $122.54 $121.50 $122.54 $116.60 431,787
2019-10-22 $121.80 $122.76 $121.16 $122.07 $116.15 757,264
2019-10-21 $121.40 $122.27 $121.29 $121.51 $115.62 442,716
2019-10-18 $120.11 $120.69 $119.46 $120.36 $114.52 741,366
2019-10-17 $119.95 $120.62 $119.55 $120.48 $114.64 1,021,386
2019-10-16 $118.81 $119.98 $118.81 $119.32 $113.53 1,216,441
2019-10-15 $118.29 $119.68 $117.84 $119.01 $113.24 351,969
2019-10-14 $117.95 $118.25 $117.35 $117.91 $112.19 255,681
2019-10-11 $117.92 $119.69 $117.88 $118.37 $112.63 997,557
2019-10-10 $116.07 $117.07 $115.99 $116.48 $110.83 673,528
2019-10-09 $116.25 $116.38 $115.51 $115.87 $110.25 2,071,116
2019-10-08 $116.27 $116.42 $115.27 $115.48 $109.88 785,670
2019-10-07 $117.19 $118.21 $116.63 $117.33 $111.64 1,903,031
2019-10-04 $116.44 $117.45 $115.79 $117.41 $111.71 711,647
2019-10-03 $115.91 $116.43 $114.42 $116.25 $110.61 674,023
2019-10-02 $116.62 $116.82 $115.18 $116.16 $110.53 810,328
2019-10-01 $120.06 $120.98 $116.95 $117.32 $111.63 829,089
2019-09-30 $119.76 $120.17 $119.21 $119.41 $113.62 1,007,803
2019-09-27 $120.36 $120.94 $119.08 $119.63 $113.83 1,362,509
2019-09-26 $121.22 $121.22 $119.77 $120.09 $114.26 772,329
2019-09-25 $119.61 $121.50 $119.48 $121.29 $115.41 1,159,041
2019-09-24 $121.48 $121.50 $119.34 $119.69 $113.88 1,751,041
2019-09-23 $121.14 $122.18 $120.64 $121.74 $115.28 1,038,341
2019-09-20 $121.41 $122.54 $120.84 $121.32 $114.89 996,176
2019-09-19 $122.43 $123.19 $121.45 $121.58 $115.13 479,261
2019-09-18 $122.99 $123.05 $121.38 $122.23 $115.75 671,745
2019-09-17 $123.60 $123.60 $122.28 $123.05 $116.52 1,038,168
2019-09-16 $123.33 $124.60 $123.08 $123.96 $117.39 762,059
2019-09-13 $123.80 $124.75 $123.18 $123.41 $116.87 2,327,199
2019-09-12 $122.95 $123.42 $121.53 $123.03 $116.51 1,549,094
2019-09-11 $120.97 $123.02 $120.00 $122.89 $116.37 1,157,081
2019-09-10 $118.60 $120.57 $118.37 $120.55 $114.16 1,938,836
2019-09-09 $116.31 $118.67 $116.31 $118.59 $112.30 1,806,058
2019-09-06 $116.22 $116.70 $115.78 $115.97 $109.82 636,871
2019-09-05 $115.39 $117.27 $115.03 $116.26 $110.09 1,064,020
2019-09-04 $113.85 $114.13 $113.37 $113.86 $107.82 640,083
2019-09-03 $113.05 $113.57 $112.15 $112.79 $106.81 1,735,719
2019-08-30 $115.03 $115.05 $113.72 $114.20 $108.14 869,554
2019-08-29 $113.53 $114.59 $113.45 $114.42 $108.35 396,378
2019-08-28 $110.73 $112.92 $110.52 $112.26 $106.31 485,688
2019-08-27 $113.40 $113.40 $110.84 $110.84 $104.96 557,605
2019-08-26 $112.55 $112.68 $111.78 $112.68 $106.70 712,681
2019-08-23 $114.46 $114.88 $111.08 $111.45 $105.54 1,185,491
2019-08-22 $115.48 $115.84 $114.56 $115.09 $108.99 377,048
2019-08-21 $115.31 $115.49 $114.66 $115.17 $109.06 493,297
2019-08-20 $115.05 $115.05 $114.19 $114.29 $108.23 536,358
2019-08-19 $115.22 $115.71 $114.87 $115.23 $109.12 779,802
2019-08-16 $112.01 $114.02 $111.89 $113.82 $107.78 554,643
2019-08-15 $112.12 $112.26 $110.76 $111.31 $105.41 574,199
2019-08-14 $113.36 $113.36 $111.54 $111.76 $105.83 671,512
2019-08-13 $113.91 $116.53 $113.36 $115.07 $108.97 393,557
2019-08-12 $114.95 $115.05 $113.92 $114.12 $108.07 452,568
2019-08-09 $116.62 $116.67 $115.16 $115.49 $109.37 537,203
2019-08-08 $115.31 $117.07 $115.21 $117.03 $110.82 404,818
2019-08-07 $113.52 $114.85 $112.40 $114.55 $108.47 544,151
2019-08-06 $114.62 $115.10 $113.09 $114.68 $108.60 442,737
2019-08-05 $115.56 $115.71 $112.64 $113.92 $107.88 960,262
2019-08-02 $118.07 $118.19 $116.40 $117.31 $111.09 605,607
2019-08-01 $121.13 $121.64 $118.10 $118.45 $112.17 1,032,741
2019-07-31 $121.83 $122.92 $120.45 $120.96 $114.55 1,053,709
2019-07-30 $119.61 $121.97 $119.35 $121.97 $115.50 462,116
2019-07-29 $121.24 $121.34 $120.26 $120.54 $114.15 375,081
2019-07-26 $120.23 $121.46 $120.08 $121.31 $114.88 483,786
2019-07-25 $121.39 $121.56 $119.68 $119.98 $113.62 480,861
2019-07-24 $119.12 $121.57 $119.12 $121.41 $114.97 1,056,478
2019-07-23 $118.61 $119.43 $118.40 $119.42 $113.09 686,845
2019-07-22 $118.72 $119.10 $117.98 $118.23 $111.96 526,829
2019-07-19 $119.22 $119.54 $118.60 $118.64 $112.35 484,310
2019-07-18 $118.76 $119.19 $118.33 $118.95 $112.64 437,797
2019-07-17 $119.89 $119.94 $118.50 $118.76 $112.46 695,222
2019-07-16 $119.68 $120.66 $119.15 $119.97 $113.61 849,482
2019-07-15 $121.06 $121.17 $119.36 $119.65 $113.30 1,412,245
2019-07-12 $119.88 $121.23 $119.85 $120.73 $114.33 1,053,518
2019-07-11 $120.58 $120.62 $119.25 $119.69 $113.34 381,827
2019-07-10 $120.88 $121.15 $119.90 $120.37 $113.99 402,521
2019-07-09 $119.92 $120.39 $119.68 $120.30 $113.92 706,811
2019-07-08 $121.09 $121.53 $120.28 $120.42 $114.03 509,758
2019-07-05 $120.34 $121.59 $120.02 $121.59 $115.14 262,129
2019-07-03 $120.48 $120.97 $120.14 $120.89 $114.48 300,074
2019-07-02 $120.98 $120.98 $119.44 $120.10 $113.73 633,414
2019-07-01 $122.24 $122.61 $120.31 $120.97 $114.55 875,986
2019-06-28 $119.40 $120.98 $119.39 $120.50 $114.11 2,304,254
2019-06-27 $117.57 $119.14 $117.57 $119.12 $112.80 652,999
2019-06-26 $117.84 $118.13 $117.23 $117.24 $111.02 542,181
2019-06-25 $118.11 $118.30 $117.41 $117.53 $111.30 783,970
2019-06-24 $119.40 $119.52 $117.84 $117.84 $111.59 509,944
2019-06-21 $119.96 $119.96 $119.04 $119.45 $113.12 1,536,645
2019-06-20 $120.68 $120.71 $119.61 $120.17 $113.80 983,468
2019-06-19 $119.48 $119.82 $119.14 $119.65 $113.30 508,929
2019-06-18 $118.70 $120.16 $118.52 $119.31 $112.98 1,419,492
2019-06-17 $118.01 $118.42 $117.71 $117.96 $111.70 2,177,901
2019-06-14 $119.15 $119.16 $118.42 $118.46 $111.62 603,824
2019-06-13 $118.64 $119.34 $118.46 $119.20 $112.32 600,888
2019-06-12 $118.28 $118.47 $117.72 $118.07 $111.26 547,571
2019-06-11 $119.10 $119.37 $117.89 $118.27 $111.45 654,424
2019-06-10 $118.11 $119.12 $118.03 $118.28 $111.46 638,659
2019-06-07 $117.71 $118.38 $117.29 $117.68 $110.89 843,737
2019-06-06 $117.57 $117.82 $116.07 $117.35 $110.58 384,807
2019-06-05 $118.12 $118.18 $116.33 $117.31 $110.54 1,028,022
2019-06-04 $116.10 $117.78 $116.01 $117.69 $110.90 663,980
2019-06-03 $114.27 $115.51 $114.04 $115.05 $108.41 1,036,968
2019-05-31 $114.44 $114.63 $113.76 $114.14 $107.55 2,001,559
2019-05-30 $116.55 $117.16 $115.01 $115.59 $108.92 998,806
2019-05-29 $116.56 $116.60 $115.44 $116.30 $109.59 655,304
2019-05-28 $118.38 $118.63 $117.01 $117.01 $110.26 491,151
2019-05-24 $117.95 $118.39 $117.58 $118.18 $111.36 317,214
2019-05-23 $118.55 $118.56 $116.71 $117.29 $110.52 779,537
2019-05-22 $120.34 $120.49 $119.23 $119.52 $112.62 369,800
2019-05-21 $120.29 $121.02 $120.18 $120.80 $113.83 1,152,405
2019-05-20 $119.66 $120.35 $119.36 $119.58 $112.68 500,654
2019-05-17 $120.98 $122.05 $120.27 $120.37 $113.42 471,778
2019-05-16 $121.65 $122.74 $121.61 $121.96 $114.92 851,425
2019-05-15 $120.26 $121.57 $120.00 $121.39 $114.39 1,418,082
2019-05-14 $119.99 $121.61 $119.85 $121.28 $114.28 726,248
2019-05-13 $121.49 $121.66 $119.52 $119.89 $112.97 817,715
2019-05-10 $122.50 $123.48 $121.21 $123.37 $116.25 430,143
2019-05-09 $122.15 $123.14 $121.27 $122.77 $115.69 684,733
2019-05-08 $123.71 $124.24 $123.05 $123.12 $116.02 470,147
2019-05-07 $125.07 $125.42 $122.99 $123.91 $116.76 539,175
2019-05-06 $124.29 $126.39 $124.29 $126.06 $118.79 453,118
2019-05-03 $124.35 $126.12 $124.27 $126.02 $118.75 606,888
2019-05-02 $123.09 $124.30 $122.56 $123.70 $116.56 514,392
2019-05-01 $124.65 $124.83 $123.32 $123.39 $116.27 797,076
2019-04-30 $124.81 $124.81 $123.44 $124.33 $117.16 914,157
2019-04-29 $124.37 $125.16 $124.17 $124.68 $117.49 557,969
2019-04-26 $123.14 $124.19 $122.85 $124.06 $116.90 340,561
2019-04-25 $123.81 $123.81 $122.12 $122.99 $115.89 447,558
2019-04-24 $124.07 $124.73 $123.85 $124.32 $117.15 671,469
2019-04-23 $122.42 $124.33 $122.31 $124.00 $116.85 703,289
2019-04-22 $122.96 $123.06 $121.64 $122.18 $115.13 4,138,832
2019-04-18 $123.55 $123.79 $122.91 $123.16 $116.05 885,173
2019-04-17 $124.45 $124.45 $123.15 $123.67 $116.53 578,263
2019-04-16 $123.94 $124.18 $123.46 $124.13 $116.97 356,412
2019-04-15 $124.35 $124.56 $123.25 $123.53 $116.40 528,147
2019-04-12 $124.16 $124.48 $123.50 $124.17 $117.01 539,903
2019-04-11 $123.69 $123.95 $123.17 $123.51 $116.38 860,386
2019-04-10 $122.08 $123.59 $122.03 $123.52 $116.39 705,642
2019-04-09 $122.97 $123.09 $121.71 $121.93 $114.89 1,053,746
2019-04-08 $123.23 $123.66 $122.89 $123.48 $116.36 839,208
2019-04-05 $122.67 $123.69 $122.52 $123.63 $116.50 1,429,103
2019-04-04 $121.36 $122.42 $121.36 $122.41 $115.35 479,571
2019-04-03 $121.88 $122.26 $121.03 $121.27 $114.27 660,761
2019-04-02 $121.59 $121.66 $120.50 $120.98 $114.00 535,823
2019-04-01 $120.51 $121.57 $120.43 $121.49 $114.48 1,405,881
2019-03-29 $120.63 $120.84 $119.19 $119.90 $112.98 1,108,844
2019-03-28 $119.36 $120.05 $118.61 $119.91 $112.99 730,126
2019-03-27 $119.03 $119.53 $117.79 $119.06 $112.19 731,224
2019-03-26 $118.38 $119.50 $118.09 $118.97 $112.11 1,485,324
2019-03-25 $116.93 $118.31 $116.15 $117.47 $110.69 1,015,222
2019-03-22 $120.28 $120.42 $116.98 $116.98 $110.23 2,409,062
2019-03-21 $119.47 $121.78 $119.40 $120.96 $113.98 589,369
2019-03-20 $120.91 $121.52 $119.39 $119.86 $112.94 826,713
2019-03-19 $123.05 $123.19 $121.21 $121.46 $113.96 758,402
2019-03-18 $121.96 $123.02 $121.67 $122.59 $115.02 564,072
2019-03-15 $121.63 $122.67 $121.45 $121.74 $114.22 862,743
2019-03-14 $121.95 $122.05 $121.36 $121.50 $114.00 475,176
2019-03-13 $121.90 $122.53 $121.85 $121.97 $114.44 671,929
2019-03-12 $121.78 $122.09 $121.21 $121.53 $114.03 369,800
2019-03-11 $119.97 $121.54 $119.88 $121.53 $114.03 937,067
2019-03-08 $119.10 $119.76 $119.10 $119.66 $112.27 520,138
2019-03-07 $121.07 $121.10 $119.59 $119.75 $112.36 964,582
2019-03-06 $123.26 $123.35 $121.05 $121.08 $113.60 1,671,773
2019-03-05 $124.18 $124.18 $123.22 $123.36 $115.74 310,632
2019-03-04 $124.82 $125.09 $123.11 $124.03 $116.37 1,040,575
2019-03-01 $124.78 $125.06 $123.62 $124.59 $116.90 851,128
2019-02-28 $124.30 $124.48 $123.70 $123.92 $116.27 356,286
2019-02-27 $124.10 $124.58 $123.78 $124.45 $116.77 388,914
2019-02-26 $125.23 $125.53 $124.37 $124.46 $116.77 1,367,662
2019-02-25 $126.34 $126.58 $125.41 $125.47 $117.72 1,227,760
2019-02-22 $125.36 $125.97 $125.26 $125.80 $118.03 619,276
2019-02-21 $125.30 $125.41 $124.46 $125.03 $117.31 482,790
2019-02-20 $124.68 $125.64 $124.56 $125.50 $117.75 1,055,414
2019-02-19 $123.70 $124.95 $123.60 $124.64 $116.94 338,100
2019-02-15 $122.97 $124.27 $122.69 $124.05 $116.39 270,474
2019-02-14 $121.68 $122.79 $121.36 $122.22 $114.67 382,617
2019-02-13 $122.03 $122.42 $121.64 $122.22 $114.67 335,376
2019-02-12 $121.28 $122.00 $121.26 $121.70 $114.19 497,214
2019-02-11 $120.10 $120.72 $119.58 $120.68 $113.23 389,340
2019-02-08 $119.54 $120.22 $119.01 $119.80 $112.40 248,478
2019-02-07 $119.89 $120.56 $119.03 $120.05 $112.64 337,229
2019-02-06 $120.67 $120.83 $120.09 $120.51 $113.07 338,324
2019-02-05 $120.72 $120.90 $119.92 $120.75 $113.29 921,792
2019-02-04 $119.48 $120.60 $118.94 $120.59 $113.14 640,437
2019-02-01 $119.60 $119.80 $118.92 $119.41 $112.04 500,029
2019-01-31 $118.50 $119.38 $118.34 $119.27 $111.91 772,391
2019-01-30 $118.06 $119.13 $117.23 $118.66 $111.33 459,499
2019-01-29 $117.83 $118.16 $117.50 $117.69 $110.42 505,815
2019-01-28 $117.18 $117.91 $116.68 $117.74 $110.47 2,304,434
2019-01-25 $117.60 $118.30 $117.45 $118.06 $110.77 531,521
2019-01-24 $115.97 $116.97 $115.91 $116.77 $109.56 1,116,927
2019-01-23 $116.57 $117.07 $115.39 $116.11 $108.94 661,818
2019-01-22 $117.23 $117.54 $115.61 $116.26 $109.08 2,041,189
2019-01-18 $117.29 $118.35 $117.01 $117.92 $110.64 914,558
2019-01-17 $115.55 $117.07 $115.55 $116.82 $109.61 796,532
2019-01-16 $115.06 $116.23 $115.06 $115.95 $108.79 573,122
2019-01-15 $114.53 $115.00 $114.00 $114.92 $107.82 1,131,435
2019-01-14 $114.54 $115.16 $114.08 $114.30 $107.24 1,418,174
2019-01-11 $114.55 $115.39 $114.37 $115.13 $108.02 1,821,970
2019-01-10 $114.05 $115.13 $113.55 $115.04 $107.94 750,725
2019-01-09 $114.22 $114.92 $113.57 $114.63 $107.55 1,588,277
2019-01-08 $113.05 $113.81 $112.09 $113.76 $106.74 2,015,626
2019-01-07 $110.70 $112.72 $110.04 $112.02 $105.10 1,449,747
2019-01-04 $108.28 $110.96 $108.28 $110.81 $103.97 1,083,207
2019-01-03 $107.97 $108.91 $106.54 $107.18 $100.56 1,530,765
2019-01-02 $106.32 $108.88 $105.79 $108.40 $101.71 1,308,401
2018-12-31 $107.56 $107.77 $105.79 $107.54 $100.90 2,875,533
2018-12-28 $106.58 $108.51 $106.09 $106.97 $100.36 2,631,482
2018-12-27 $104.90 $106.44 $103.10 $106.44 $99.87 3,416,751
2018-12-26 $102.37 $106.37 $101.57 $106.28 $99.72 3,213,723
2018-12-24 $104.15 $104.45 $102.04 $102.04 $95.74 1,587,139
2018-12-21 $107.14 $108.04 $104.29 $104.45 $98.00 3,697,075
2018-12-20 $107.78 $108.61 $105.65 $106.73 $100.14 3,226,168
2018-12-19 $110.41 $111.62 $107.63 $108.09 $101.42 1,803,070
2018-12-18 $111.48 $112.18 $110.15 $110.37 $103.55 2,660,769
2018-12-17 $112.62 $113.68 $110.10 $110.71 $103.87 2,907,765
2018-12-14 $114.40 $115.46 $113.08 $113.51 $105.92 1,613,533
2018-12-13 $116.76 $117.25 $114.91 $115.10 $107.41 1,476,682
2018-12-12 $116.81 $118.03 $116.47 $116.55 $108.76 1,919,444
2018-12-11 $117.33 $117.70 $115.09 $115.70 $107.97 3,879,556
2018-12-10 $117.00 $117.20 $114.34 $115.83 $108.09 2,408,123
2018-12-07 $118.62 $119.43 $116.24 $116.83 $109.02 1,760,307
2018-12-06 $117.40 $118.55 $115.74 $118.52 $110.60 2,101,404
2018-12-04 $123.76 $123.92 $118.64 $118.95 $111.00 2,871,440
2018-12-03 $124.32 $124.37 $122.29 $123.85 $115.57 1,276,619
2018-11-30 $122.24 $123.26 $121.92 $123.06 $114.83 1,031,527
2018-11-29 $122.54 $123.25 $121.61 $122.56 $114.37 946,232
2018-11-28 $120.98 $123.03 $119.62 $122.96 $114.74 1,664,837
2018-11-27 $121.01 $121.54 $120.43 $120.68 $112.61 835,489
2018-11-26 $121.47 $122.15 $120.81 $121.41 $113.29 722,126
2018-11-23 $119.81 $121.22 $119.68 $120.32 $112.28 471,451
2018-11-21 $119.91 $121.86 $119.59 $120.59 $112.53 611,214
2018-11-20 $120.47 $121.09 $119.10 $119.37 $111.39 1,417,947
2018-11-19 $122.68 $123.32 $121.22 $121.72 $113.58 2,018,962
2018-11-16 $122.08 $123.22 $121.84 $123.01 $114.79 502,572
2018-11-15 $120.65 $122.86 $120.35 $122.74 $114.54 1,144,803
2018-11-14 $123.47 $123.77 $120.62 $121.40 $113.29 849,638
2018-11-13 $122.97 $124.11 $122.22 $122.33 $114.15 901,506
2018-11-12 $124.19 $124.40 $122.44 $122.60 $114.41 840,993
2018-11-09 $125.30 $125.62 $123.49 $124.28 $115.97 885,858
2018-11-08 $125.64 $126.54 $125.40 $125.90 $117.48 621,719
2018-11-07 $125.20 $126.26 $124.28 $126.17 $117.74 1,017,115
2018-11-06 $124.01 $124.92 $123.77 $124.67 $116.34 923,885
2018-11-05 $123.50 $124.40 $123.00 $124.09 $115.80 1,302,439
2018-11-02 $123.48 $123.97 $122.32 $123.46 $115.21 1,258,291
2018-11-01 $121.60 $123.21 $121.58 $122.95 $114.73 1,459,780
2018-10-31 $122.47 $122.48 $121.00 $121.15 $113.05 2,364,071
2018-10-30 $119.39 $121.54 $119.25 $121.38 $113.27 1,529,780
2018-10-29 $120.25 $121.76 $118.13 $119.25 $111.28 1,235,318
2018-10-26 $119.17 $120.39 $117.10 $119.01 $111.06 1,163,371
2018-10-25 $118.50 $120.75 $118.14 $120.21 $112.17 1,032,094
2018-10-24 $121.82 $122.03 $117.86 $117.92 $110.04 1,279,951
2018-10-23 $121.48 $122.84 $120.07 $121.94 $113.79 864,415
2018-10-22 $123.94 $124.45 $122.74 $122.98 $114.76 659,949
2018-10-19 $124.54 $125.37 $123.17 $123.64 $115.38 853,082
2018-10-18 $126.12 $126.48 $124.09 $124.41 $116.09 884,795
2018-10-17 $126.75 $126.94 $125.15 $126.68 $118.21 953,124
2018-10-16 $125.14 $127.30 $123.97 $127.05 $118.56 1,192,275
2018-10-15 $123.52 $125.25 $123.23 $124.41 $116.09 1,610,622
2018-10-12 $125.84 $125.84 $122.25 $123.59 $115.33 1,539,429
2018-10-11 $126.69 $127.24 $124.28 $124.37 $116.06 2,836,675
2018-10-10 $129.94 $130.32 $127.16 $127.28 $118.77 1,678,163
2018-10-09 $130.21 $131.07 $130.07 $130.24 $121.53 1,447,955
2018-10-08 $129.55 $130.65 $129.41 $130.37 $121.66 842,372
2018-10-05 $130.72 $130.92 $128.93 $129.82 $121.14 1,054,635
2018-10-04 $131.65 $131.78 $130.32 $130.69 $121.95 863,160
2018-10-03 $131.18 $132.47 $130.72 $131.92 $123.10 1,073,405
2018-10-02 $131.38 $131.92 $130.47 $130.74 $122.00 1,167,576
2018-10-01 $133.37 $133.37 $131.02 $131.36 $122.58 2,192,317
2018-09-28 $132.20 $133.23 $132.15 $133.00 $124.11 1,403,734
2018-09-27 $132.62 $133.17 $132.34 $132.46 $123.61 603,863
2018-09-26 $134.01 $134.10 $132.37 $132.52 $123.66 955,599
2018-09-25 $134.81 $134.86 $134.37 $134.38 $124.94 779,947
2018-09-24 $135.59 $135.59 $133.91 $134.43 $124.98 504,787
2018-09-21 $135.99 $136.33 $135.36 $135.43 $125.91 906,723
2018-09-20 $135.04 $135.99 $134.90 $135.88 $126.33 684,263
2018-09-19 $134.68 $135.53 $134.27 $134.54 $125.08 1,134,880
2018-09-18 $134.73 $135.07 $134.40 $134.67 $125.21 1,237,171
2018-09-17 $135.29 $135.41 $134.39 $134.59 $125.13 583,329
2018-09-14 $134.75 $135.63 $134.35 $135.31 $125.80 736,129
2018-09-13 $135.37 $135.37 $134.43 $134.67 $125.21 692,411
2018-09-12 $134.88 $135.32 $134.01 $134.77 $125.30 1,421,140
2018-09-11 $134.54 $135.35 $134.25 $134.99 $125.50 799,379
2018-09-10 $135.49 $135.72 $134.78 $134.97 $125.48 608,753
2018-09-07 $134.98 $135.43 $134.45 $134.97 $125.48 660,463
2018-09-06 $136.33 $136.63 $135.30 $135.40 $125.88 1,254,528
2018-09-05 $136.00 $136.34 $135.33 $136.14 $126.57 1,413,535
2018-09-04 $136.70 $136.95 $135.33 $136.08 $126.52 2,020,013
2018-08-31 $136.13 $137.12 $136.13 $136.87 $127.25 731,019
2018-08-30 $136.69 $137.27 $136.16 $136.64 $127.04 916,207
2018-08-29 $136.75 $137.16 $136.13 $136.89 $127.27 1,452,333
2018-08-28 $137.14 $137.23 $136.17 $136.70 $127.09 1,453,628
2018-08-27 $137.29 $137.85 $136.66 $136.79 $127.18 512,547
2018-08-24 $136.72 $137.02 $136.47 $136.84 $127.22 334,777
2018-08-23 $136.82 $137.10 $136.22 $136.42 $126.83 991,594
2018-08-22 $137.03 $137.44 $136.77 $137.10 $127.46 589,061
2018-08-21 $135.87 $137.46 $135.83 $137.04 $127.41 641,146
2018-08-20 $135.37 $135.83 $134.88 $135.53 $126.01 447,487
2018-08-17 $134.25 $135.20 $133.98 $135.14 $125.64 657,969
2018-08-16 $133.68 $134.93 $133.65 $134.45 $125.00 481,697
2018-08-15 $134.43 $134.59 $132.63 $133.27 $123.90 1,282,699
2018-08-14 $133.70 $135.05 $133.70 $134.77 $125.30 713,169
2018-08-13 $134.26 $134.38 $132.92 $133.51 $124.13 638,302
2018-08-10 $134.03 $134.87 $133.75 $134.12 $124.69 956,600
2018-08-09 $134.62 $135.20 $134.51 $134.73 $125.26 444,101
2018-08-08 $134.40 $134.81 $133.63 $134.61 $125.15 447,705
2018-08-07 $134.68 $135.15 $134.33 $134.34 $124.90 1,976,436
2018-08-06 $133.78 $134.50 $133.41 $134.23 $124.80 484,472
2018-08-03 $134.26 $134.93 $133.28 $133.81 $124.41 765,833
2018-08-02 $132.76 $134.33 $132.76 $134.05 $124.63 1,131,642
2018-08-01 $133.61 $133.69 $132.57 $133.49 $124.11 597,537
2018-07-31 $133.01 $134.05 $132.77 $133.67 $124.28 2,460,538
2018-07-30 $132.80 $133.85 $132.68 $132.76 $123.43 1,788,480
2018-07-27 $134.77 $134.87 $132.55 $132.73 $123.40 3,038,974
2018-07-26 $134.00 $135.28 $133.80 $134.60 $125.14 864,550
2018-07-25 $133.74 $133.76 $132.76 $133.59 $124.20 626,896
2018-07-24 $135.15 $135.22 $133.28 $133.82 $124.42 1,027,741
2018-07-23 $134.36 $134.99 $133.96 $134.58 $125.12 546,920
2018-07-20 $134.61 $135.07 $134.16 $134.39 $124.95 649,732
2018-07-19 $133.76 $134.96 $133.49 $134.87 $125.39 603,856
2018-07-18 $133.40 $133.97 $133.00 $133.90 $124.49 582,382
2018-07-17 $133.47 $134.32 $133.39 $133.44 $124.06 2,740,804
2018-07-16 $133.99 $134.41 $132.87 $133.49 $124.11 783,668
2018-07-13 $134.33 $135.06 $133.93 $133.97 $124.55 515,312
2018-07-12 $135.00 $135.05 $133.53 $134.30 $124.86 455,663
2018-07-11 $134.81 $135.52 $134.28 $134.35 $124.91 695,933
2018-07-10 $136.34 $136.50 $134.82 $135.51 $125.99 458,279
2018-07-09 $135.57 $136.06 $135.38 $136.05 $126.49 443,562
2018-07-06 $134.15 $135.26 $133.78 $135.02 $125.53 581,106
2018-07-05 $133.23 $134.08 $132.58 $134.08 $124.66 537,917
2018-07-03 $132.60 $133.21 $132.47 $132.58 $123.26 433,380
2018-07-02 $131.39 $132.71 $131.05 $132.71 $122.80 1,003,136
2018-06-29 $132.72 $133.22 $131.92 $131.92 $122.07 732,912
2018-06-28 $132.06 $132.58 $131.51 $132.24 $122.36 1,609,649
2018-06-27 $134.06 $134.47 $132.18 $132.22 $122.35 1,885,983
2018-06-26 $133.46 $134.34 $132.85 $133.96 $123.96 2,581,162
2018-06-25 $134.34 $134.81 $132.70 $133.35 $123.39 1,142,372
2018-06-22 $135.29 $135.64 $134.27 $134.84 $124.77 1,913,752
2018-06-21 $135.68 $135.78 $134.22 $134.62 $124.57 809,751
2018-06-20 $135.10 $135.80 $134.67 $135.64 $125.51 909,716
2018-06-19 $133.51 $134.79 $133.12 $134.69 $124.63 871,359
2018-06-18 $133.11 $134.38 $133.00 $134.33 $124.30 1,726,792
2018-06-15 $133.33 $133.83 $132.66 $133.63 $123.65 2,530,791
2018-06-14 $133.84 $133.92 $132.91 $133.72 $123.73 897,831
2018-06-13 $134.20 $134.33 $133.32 $133.42 $123.46 1,121,714
2018-06-12 $134.39 $134.74 $133.71 $134.19 $124.17 582,518
2018-06-11 $134.41 $134.77 $134.03 $134.34 $124.31 760,139
2018-06-08 $134.30 $134.65 $133.98 $134.39 $124.35 480,423
2018-06-07 $134.43 $134.80 $133.85 $134.29 $124.26 537,407
2018-06-06 $133.59 $134.35 $133.39 $134.34 $124.31 295,777
2018-06-05 $133.02 $133.57 $132.51 $133.50 $123.53 731,208
2018-06-04 $132.65 $133.06 $132.11 $133.03 $123.10 455,534
2018-06-01 $132.19 $132.57 $131.98 $132.15 $122.28 613,012
2018-05-31 $132.55 $132.78 $131.12 $131.37 $121.56 630,399
2018-05-30 $131.16 $132.92 $131.16 $132.62 $122.72 773,636
2018-05-29 $130.21 $131.32 $129.57 $130.54 $120.79 950,741
2018-05-25 $130.93 $131.22 $130.64 $130.92 $121.14 604,777
2018-05-24 $131.17 $131.46 $130.04 $131.27 $121.47 406,848
2018-05-23 $130.84 $131.50 $130.69 $131.37 $121.56 909,364
2018-05-22 $132.01 $132.42 $131.13 $131.20 $121.40 2,129,090
2018-05-21 $131.00 $131.84 $130.90 $131.74 $121.90 983,023
2018-05-18 $130.69 $130.81 $130.37 $130.44 $120.70 1,228,165
2018-05-17 $129.61 $130.74 $129.61 $130.46 $120.72 1,172,321
2018-05-16 $128.59 $129.96 $128.54 $129.62 $119.94 2,122,280
2018-05-15 $127.86 $128.74 $127.73 $128.45 $118.86 1,112,113
2018-05-14 $128.94 $129.26 $128.15 $128.27 $118.69 509,564
2018-05-11 $128.70 $129.06 $128.37 $128.71 $119.10 453,761
2018-05-10 $128.48 $128.93 $127.98 $128.56 $118.96 633,035
2018-05-09 $127.64 $128.47 $127.14 $128.09 $118.52 1,427,145
2018-05-08 $126.66 $127.45 $126.53 $127.42 $117.90 765,247
2018-05-07 $126.35 $127.49 $126.22 $126.78 $117.31 724,930
2018-05-04 $123.80 $126.52 $123.54 $125.86 $116.46 900,825
2018-05-03 $124.67 $124.81 $123.14 $124.27 $114.99 1,045,476
2018-05-02 $124.36 $125.78 $124.17 $124.94 $115.61 1,301,923
2018-05-01 $123.84 $124.70 $122.71 $124.53 $115.23 1,519,180
2018-04-30 $125.39 $125.95 $124.13 $124.13 $114.86 662,052
2018-04-27 $125.39 $125.79 $124.62 $125.29 $115.93 807,729
2018-04-26 $125.28 $125.77 $124.71 $125.40 $116.04 731,452
2018-04-25 $125.07 $125.61 $124.24 $125.10 $115.76 577,019
2018-04-24 $125.63 $126.41 $124.16 $125.23 $115.88 1,304,245
2018-04-23 $125.41 $125.80 $124.69 $125.22 $115.87 1,040,788
2018-04-20 $125.19 $125.86 $124.77 $125.14 $115.80 539,839
2018-04-19 $125.67 $126.35 $125.16 $125.61 $116.23 748,529
2018-04-18 $126.00 $126.83 $125.92 $126.00 $116.59 417,838
2018-04-17 $125.39 $126.08 $125.13 $125.67 $116.29 430,914
2018-04-16 $124.33 $125.29 $123.86 $124.87 $115.55 1,325,226
2018-04-13 $124.55 $124.55 $123.34 $123.70 $114.46 256,366
2018-04-12 $123.95 $124.65 $123.60 $124.10 $114.83 667,435
2018-04-11 $122.70 $123.85 $122.58 $123.43 $114.21 684,185
2018-04-10 $122.36 $123.68 $122.05 $123.25 $114.05 985,731
2018-04-09 $121.90 $122.65 $120.94 $121.01 $111.97 900,364
2018-04-06 $122.89 $123.71 $120.39 $121.41 $112.34 952,307
2018-04-05 $123.12 $123.75 $122.58 $123.60 $114.37 680,330
2018-04-04 $119.74 $122.78 $119.51 $122.50 $113.35 1,939,757
2018-04-03 $120.05 $121.39 $119.61 $121.06 $112.02 546,525
2018-04-02 $121.65 $122.08 $118.47 $119.36 $110.45 542,597
2018-03-29 $121.70 $122.75 $121.45 $121.88 $112.78 332,532
2018-03-28 $120.83 $121.71 $120.29 $121.00 $111.96 545,644
2018-03-27 $122.67 $122.72 $119.92 $120.42 $111.43 500,949
2018-03-26 $121.24 $122.41 $120.20 $122.34 $113.20 880,987
2018-03-23 $122.68 $123.11 $119.81 $119.82 $110.87 698,690
2018-03-22 $124.38 $125.11 $122.55 $122.59 $113.44 477,176
2018-03-21 $124.98 $126.49 $124.86 $125.67 $115.89 374,406
2018-03-20 $125.59 $125.89 $124.64 $124.98 $115.26 1,074,798
2018-03-19 $125.96 $126.03 $123.91 $125.42 $115.66 637,522
2018-03-16 $125.44 $126.84 $125.37 $126.37 $116.54 646,454
2018-03-15 $126.25 $126.25 $125.04 $125.44 $115.68 835,583
2018-03-14 $127.33 $127.46 $125.70 $125.88 $116.09 575,574
2018-03-13 $127.94 $128.12 $126.57 $126.81 $116.94 776,912
2018-03-12 $127.14 $127.57 $126.58 $127.31 $117.41 681,880
2018-03-09 $125.73 $127.04 $125.29 $126.96 $117.08 568,870
2018-03-08 $125.87 $126.09 $124.34 $124.97 $115.25 362,133
2018-03-07 $124.15 $125.90 $123.88 $125.66 $115.88 714,064
2018-03-06 $124.18 $124.99 $122.92 $124.91 $115.19 569,029
2018-03-05 $121.92 $124.09 $121.74 $123.64 $114.02 600,150
2018-03-02 $120.01 $122.65 $119.57 $122.35 $112.83 814,693
2018-03-01 $120.79 $122.15 $119.86 $120.91 $111.50 1,379,089
2018-02-28 $123.39 $123.72 $120.92 $120.94 $111.53 991,365
2018-02-27 $125.16 $125.85 $123.05 $123.10 $113.52 921,080
2018-02-26 $124.81 $125.32 $123.96 $125.16 $115.42 1,478,878
2018-02-23 $123.65 $124.48 $123.23 $124.43 $114.75 928,031
2018-02-22 $123.62 $124.56 $122.86 $122.92 $113.36 600,173
2018-02-21 $123.29 $125.16 $123.13 $123.27 $113.68 596,724
2018-02-20 $123.97 $124.75 $122.77 $123.09 $113.51 799,758
2018-02-16 $123.63 $125.24 $123.63 $124.46 $114.78 1,338,283
2018-02-15 $123.66 $123.85 $122.41 $123.83 $114.20 956,712
2018-02-14 $120.17 $123.07 $120.00 $122.76 $113.21 1,043,420
2018-02-13 $120.15 $121.13 $119.80 $120.90 $111.49 732,001
2018-02-12 $120.08 $121.29 $118.63 $120.70 $111.31 1,525,723
2018-02-09 $119.51 $120.71 $116.72 $119.83 $110.51 1,962,728
2018-02-08 $122.02 $122.02 $118.48 $118.48 $109.26 1,168,073
2018-02-07 $121.49 $122.57 $120.73 $121.72 $112.25 960,725
2018-02-06 $118.29 $122.18 $117.18 $121.68 $112.21 2,077,771
2018-02-05 $124.19 $125.11 $120.36 $120.38 $111.01 1,853,324
2018-02-02 $126.79 $127.05 $124.94 $125.18 $115.44 824,016
2018-02-01 $126.86 $127.63 $126.48 $127.56 $117.64 822,372
2018-01-31 $128.31 $128.68 $126.85 $127.29 $117.39 1,446,766
2018-01-30 $128.16 $128.73 $127.35 $127.81 $117.87 973,819
2018-01-29 $129.69 $129.95 $128.88 $128.88 $118.85 587,252
2018-01-26 $130.37 $130.37 $129.41 $129.95 $119.84 863,661
2018-01-25 $130.80 $130.92 $129.25 $129.88 $119.78 1,007,212
2018-01-24 $131.33 $131.46 $129.90 $130.17 $120.04 1,054,147
2018-01-23 $130.66 $131.23 $129.85 $130.86 $120.68 589,810
2018-01-22 $130.13 $130.71 $129.83 $130.71 $120.54 1,054,868
2018-01-19 $128.58 $130.32 $128.58 $130.26 $120.13 1,006,000
2018-01-18 $129.67 $129.74 $128.59 $128.72 $118.71 1,316,971
2018-01-17 $129.21 $130.14 $128.74 $129.85 $119.75 923,177
2018-01-16 $130.76 $131.07 $128.38 $128.62 $118.61 1,793,642
2018-01-12 $130.00 $130.80 $129.70 $130.13 $120.01 1,778,332
2018-01-11 $127.71 $129.88 $127.52 $129.74 $119.65 1,308,207
2018-01-10 $127.02 $127.89 $126.82 $127.31 $117.41 868,580
2018-01-09 $127.87 $127.97 $127.19 $127.26 $117.36 1,085,792
2018-01-08 $127.12 $127.79 $126.38 $127.64 $117.71 990,627
2018-01-05 $127.14 $127.34 $126.45 $127.17 $117.28 958,430
2018-01-04 $127.43 $127.47 $126.59 $126.97 $117.09 2,160,953
2018-01-03 $126.89 $127.17 $126.28 $126.69 $116.83 1,157,208
2018-01-02 $126.34 $126.97 $125.79 $126.83 $116.96 1,621,528
2017-12-29 $127.16 $127.18 $125.66 $125.75 $115.97 1,306,131
2017-12-28 $126.48 $126.80 $126.14 $126.74 $116.88 1,065,001
2017-12-27 $126.57 $126.96 $125.98 $126.28 $116.46 1,703,816
2017-12-26 $126.50 $126.92 $126.28 $126.56 $116.71 1,495,825
2017-12-22 $126.86 $126.86 $126.18 $126.44 $116.60 979,649
2017-12-21 $126.58 $127.28 $126.34 $126.82 $116.95 737,864
2017-12-20 $127.46 $127.62 $126.54 $126.97 $116.35 881,160
2017-12-19 $128.54 $128.54 $126.63 $126.77 $116.16 997,874
2017-12-18 $127.35 $128.51 $127.28 $128.04 $117.33 1,171,311
2017-12-15 $125.19 $127.19 $124.95 $126.25 $115.69 1,307,766
2017-12-14 $126.06 $126.21 $124.11 $124.49 $114.07 829,119
2017-12-13 $125.65 $126.94 $125.65 $125.91 $115.37 691,755
2017-12-12 $125.99 $126.30 $125.57 $125.67 $115.15 840,754
2017-12-11 $126.06 $126.40 $125.48 $125.68 $115.16 1,086,516
2017-12-08 $126.40 $126.43 $125.64 $125.86 $115.33 872,901
2017-12-07 $125.28 $126.47 $125.06 $125.86 $115.33 1,797,219
2017-12-06 $125.94 $126.26 $125.26 $125.37 $114.88 772,322
2017-12-05 $127.99 $128.04 $126.15 $126.15 $115.59 885,751
2017-12-04 $128.99 $129.59 $127.61 $127.69 $117.00 2,097,272
2017-12-01 $127.64 $128.04 $124.12 $127.40 $116.74 3,123,660
2017-11-30 $128.80 $128.92 $127.57 $127.78 $117.09 1,180,161
2017-11-29 $127.18 $128.48 $127.18 $128.04 $117.33 1,535,487
2017-11-28 $125.14 $126.89 $124.76 $126.86 $116.24 1,026,982
2017-11-27 $125.19 $125.36 $124.58 $124.58 $114.16 707,266
2017-11-24 $125.31 $125.37 $124.71 $124.78 $114.34 366,290
2017-11-22 $125.41 $125.83 $125.04 $125.04 $114.58 750,940
2017-11-21 $124.64 $125.46 $124.45 $125.10 $114.63 1,155,211
2017-11-20 $123.38 $124.12 $122.93 $124.05 $113.67 809,898
2017-11-17 $122.16 $123.59 $122.05 $123.10 $112.80 584,210
2017-11-16 $121.51 $122.97 $121.29 $122.47 $112.22 570,775
2017-11-15 $120.66 $121.56 $119.96 $121.05 $110.92 1,699,705
2017-11-14 $121.22 $121.58 $120.91 $121.41 $111.25 377,151
2017-11-13 $121.14 $121.85 $120.72 $121.67 $111.49 325,661
2017-11-10 $121.81 $122.18 $121.52 $121.65 $111.47 1,211,980
2017-11-09 $121.09 $122.38 $120.66 $121.70 $111.52 1,037,134
2017-11-08 $121.87 $122.19 $120.89 $122.02 $111.81 707,023
2017-11-07 $124.00 $124.00 $121.94 $122.20 $111.97 3,144,106
2017-11-06 $123.55 $124.29 $123.47 $123.87 $113.50 492,123
2017-11-03 $124.11 $124.11 $123.49 $123.59 $113.25 1,022,183
2017-11-02 $123.71 $124.60 $123.17 $124.25 $113.85 1,234,170
2017-11-01 $125.18 $125.39 $123.05 $123.63 $113.28 688,182
2017-10-31 $123.85 $124.64 $123.69 $124.18 $113.79 469,860
2017-10-30 $124.67 $124.78 $122.94 $123.54 $113.20 963,211
2017-10-27 $124.45 $125.15 $123.78 $125.09 $114.62 631,687
2017-10-26 $124.58 $124.81 $124.19 $124.41 $114.00 1,028,623
2017-10-25 $124.53 $124.53 $123.03 $124.14 $113.75 684,929
2017-10-24 $124.73 $125.24 $124.57 $124.66 $114.23 433,107
2017-10-23 $125.54 $125.54 $124.31 $124.41 $114.00 412,105
2017-10-20 $125.78 $125.99 $125.37 $125.43 $114.93 312,981
2017-10-19 $124.47 $125.09 $124.17 $125.01 $114.55 481,535
2017-10-18 $124.94 $125.44 $124.78 $125.13 $114.66 596,630
2017-10-17 $125.05 $125.32 $124.24 $124.50 $114.08 820,424
2017-10-16 $125.18 $125.93 $124.81 $124.98 $114.52 637,951
2017-10-13 $125.50 $125.71 $124.98 $125.07 $114.60 459,827
2017-10-12 $125.12 $125.50 $124.69 $125.15 $114.68 545,352
2017-10-11 $125.54 $125.72 $125.12 $125.38 $114.89 394,011
2017-10-10 $125.43 $125.71 $125.20 $125.56 $115.05 2,213,225
2017-10-09 $125.43 $125.83 $124.74 $124.91 $114.46 1,931,657
2017-10-06 $125.23 $125.66 $124.89 $125.27 $114.79 491,779
2017-10-05 $125.44 $126.11 $125.21 $125.67 $115.15 1,016,422
2017-10-04 $125.69 $125.93 $124.79 $125.15 $114.68 709,307
2017-10-03 $125.60 $125.83 $124.99 $125.83 $115.30 444,263
2017-10-02 $124.27 $125.61 $123.82 $125.61 $115.10 990,801
2017-09-29 $124.12 $124.45 $123.89 $124.12 $113.73 874,388
2017-09-28 $123.61 $124.24 $122.98 $124.09 $113.71 741,659
2017-09-27 $122.36 $124.04 $121.75 $123.74 $113.39 989,440
2017-09-26 $121.11 $122.06 $120.99 $121.64 $111.46 936,213
2017-09-25 $120.69 $121.64 $120.67 $121.40 $110.91 748,633
2017-09-22 $120.12 $120.95 $120.00 $120.71 $110.28 1,662,412
2017-09-21 $120.45 $120.57 $120.08 $120.15 $109.77 398,634
2017-09-20 $119.81 $120.46 $119.54 $120.28 $109.89 442,205
2017-09-19 $119.63 $119.84 $119.50 $119.69 $109.35 848,360
2017-09-18 $119.10 $119.88 $119.03 $119.54 $109.21 420,947
2017-09-15 $118.21 $118.88 $118.09 $118.79 $108.53 422,425
2017-09-14 $118.41 $118.70 $118.11 $118.35 $108.13 309,353
2017-09-13 $117.81 $118.61 $117.69 $118.46 $108.23 415,312
2017-09-12 $117.13 $118.05 $117.10 $117.89 $107.71 1,250,893
2017-09-11 $116.35 $117.25 $116.33 $116.88 $106.78 447,231
2017-09-08 $115.10 $115.82 $114.88 $115.48 $105.50 313,204
2017-09-07 $115.91 $115.95 $114.76 $115.26 $105.30 410,996
2017-09-06 $115.81 $116.33 $115.57 $115.77 $105.77 885,076
2017-09-05 $116.88 $117.20 $115.16 $115.45 $105.48 764,681
2017-09-01 $116.45 $117.02 $116.21 $116.93 $106.83 320,948
2017-08-31 $115.37 $116.58 $115.37 $116.18 $106.14 1,045,688
2017-08-30 $114.69 $115.35 $114.42 $115.24 $105.29 731,742
2017-08-29 $114.02 $115.02 $113.77 $114.73 $104.82 669,547
2017-08-28 $115.18 $115.38 $114.41 $114.91 $104.98 357,077
2017-08-25 $114.68 $115.22 $114.28 $114.85 $104.93 331,374
2017-08-24 $114.26 $114.51 $113.86 $114.23 $104.36 602,802
2017-08-23 $113.26 $114.29 $112.94 $113.83 $104.00 779,794
2017-08-22 $113.24 $113.91 $113.14 $113.81 $103.98 874,697
2017-08-21 $112.56 $112.96 $112.29 $112.81 $103.07 1,400,373
2017-08-18 $112.44 $113.26 $112.01 $112.83 $103.08 478,826
2017-08-17 $114.51 $115.10 $112.85 $112.85 $103.10 682,686
2017-08-16 $115.38 $115.83 $114.76 $115.04 $105.10 598,501
2017-08-15 $116.28 $116.28 $114.96 $115.01 $105.08 506,720
2017-08-14 $115.10 $116.18 $114.77 $116.03 $106.01 571,731
2017-08-11 $114.75 $114.93 $113.96 $114.31 $104.44 698,881
2017-08-10 $116.09 $116.23 $114.78 $114.82 $104.90 951,531
2017-08-09 $117.01 $117.15 $116.21 $116.59 $106.52 464,255
2017-08-08 $117.92 $119.22 $117.53 $117.77 $107.60 488,191
2017-08-07 $118.44 $118.51 $117.59 $118.06 $107.86 485,230
2017-08-04 $117.83 $118.37 $117.67 $118.26 $108.04 474,807
2017-08-03 $118.47 $118.47 $117.19 $117.50 $107.35 557,883
2017-08-02 $119.34 $119.38 $117.97 $118.30 $108.08 533,908
2017-08-01 $119.53 $119.67 $118.72 $119.39 $109.08 568,897
2017-07-31 $119.40 $119.64 $118.56 $119.10 $108.81 909,019
2017-07-28 $119.39 $119.75 $118.84 $119.26 $108.96 447,366
2017-07-27 $120.07 $120.33 $119.08 $119.64 $109.31 531,015
2017-07-26 $120.87 $121.00 $119.67 $119.80 $109.45 656,502
2017-07-25 $120.23 $121.10 $119.89 $120.90 $110.46 965,633
2017-07-24 $119.28 $119.41 $118.88 $119.40 $109.09 330,370
2017-07-21 $120.36 $120.36 $119.25 $119.47 $109.15 389,891
2017-07-20 $120.22 $120.46 $119.80 $120.10 $109.73 365,280
2017-07-19 $119.09 $120.13 $119.03 $120.13 $109.75 255,527
2017-07-18 $118.91 $119.05 $118.35 $118.87 $108.60 253,173
2017-07-17 $118.82 $119.65 $118.42 $119.29 $108.99 417,923
2017-07-14 $118.43 $119.33 $118.43 $118.84 $108.57 292,882
2017-07-13 $118.49 $118.83 $117.88 $118.80 $108.54 550,395
2017-07-12 $118.38 $119.33 $118.14 $118.51 $108.27 589,712
2017-07-11 $117.60 $117.78 $116.58 $117.72 $107.55 473,410
2017-07-10 $117.84 $118.62 $117.45 $117.65 $107.49 445,191
2017-07-07 $117.56 $118.41 $117.20 $118.26 $108.04 1,738,797
2017-07-06 $118.37 $118.76 $117.20 $117.46 $107.31 1,126,424
2017-07-05 $120.14 $120.19 $118.86 $119.63 $108.70 1,837,661
2017-07-03 $119.37 $120.93 $119.24 $120.50 $109.49 546,231
2017-06-30 $119.47 $119.70 $118.75 $118.87 $108.01 458,035
2017-06-29 $119.66 $119.91 $118.07 $119.31 $108.41 1,050,047
2017-06-28 $118.52 $119.84 $118.42 $119.46 $108.54 1,022,900
2017-06-27 $118.42 $119.06 $117.76 $117.84 $107.07 665,208
2017-06-26 $118.07 $118.68 $117.52 $118.26 $107.45 434,234
2017-06-23 $117.30 $117.97 $116.90 $117.77 $107.01 850,082
2017-06-22 $116.90 $117.56 $116.42 $117.19 $106.48 1,799,196
2017-06-21 $118.13 $118.40 $116.77 $116.90 $106.22 949,468
2017-06-20 $119.02 $119.08 $117.78 $117.91 $107.14 1,011,012
2017-06-19 $119.22 $119.68 $118.87 $119.31 $108.41 452,692
2017-06-16 $118.98 $118.98 $118.17 $118.95 $108.08 502,348
2017-06-15 $118.65 $119.99 $118.41 $119.36 $108.45 703,992
2017-06-14 $120.67 $120.67 $119.12 $119.90 $108.94 937,774
2017-06-13 $120.47 $121.07 $120.08 $120.74 $109.71 861,369
2017-06-12 $120.40 $121.35 $119.80 $120.28 $109.29 973,356
2017-06-09 $119.05 $120.99 $119.05 $120.35 $109.35 1,139,788
2017-06-08 $116.85 $119.48 $116.53 $118.71 $107.86 1,279,899
2017-06-07 $116.78 $117.26 $116.35 $116.83 $106.15 1,051,837
2017-06-06 $116.13 $117.30 $115.79 $116.62 $105.96 642,950
2017-06-05 $117.49 $117.72 $116.84 $116.89 $106.21 616,520
2017-06-02 $117.27 $118.75 $117.03 $117.52 $106.78 862,979
2017-06-01 $115.22 $117.14 $114.75 $117.13 $106.43 1,203,236
2017-05-31 $115.44 $115.59 $113.52 $114.97 $104.46 2,690,027
2017-05-30 $115.78 $115.98 $114.93 $115.25 $104.72 841,855
2017-05-26 $116.07 $116.44 $115.54 $116.22 $105.60 531,887
2017-05-25 $116.85 $117.29 $115.85 $116.29 $105.66 610,141
2017-05-24 $116.72 $117.09 $115.81 $116.36 $105.73 914,528
2017-05-23 $116.36 $116.78 $115.49 $116.59 $105.94 898,476
2017-05-22 $115.41 $116.14 $115.16 $115.90 $105.31 724,445
2017-05-19 $114.69 $115.80 $114.69 $115.10 $104.58 901,732
2017-05-18 $113.82 $115.03 $113.64 $114.53 $104.07 1,335,811
2017-05-17 $115.30 $115.92 $113.99 $114.21 $103.77 1,267,384
2017-05-16 $117.63 $117.69 $116.48 $117.32 $106.60 629,181
2017-05-15 $116.94 $117.98 $116.84 $117.32 $106.60 1,080,927
2017-05-12 $116.89 $116.97 $116.16 $116.46 $105.82 791,303
2017-05-11 $117.70 $117.90 $116.23 $117.29 $106.57 868,891
2017-05-10 $117.47 $118.34 $117.15 $118.21 $107.41 1,030,953
2017-05-09 $118.19 $118.43 $117.16 $117.62 $106.87 598,743
2017-05-08 $118.08 $118.34 $117.36 $117.96 $107.18 868,026
2017-05-05 $117.96 $118.23 $117.15 $118.22 $107.42 375,149
2017-05-04 $118.30 $118.34 $116.74 $117.55 $106.81 479,256
2017-05-03 $118.00 $118.15 $117.41 $117.94 $107.16 711,947
2017-05-02 $119.26 $119.65 $118.13 $118.44 $107.62 695,312
2017-05-01 $119.07 $119.67 $118.35 $119.17 $108.28 1,951,945
2017-04-28 $120.54 $120.68 $118.58 $118.60 $107.76 1,464,200
2017-04-27 $121.33 $121.53 $120.10 $120.51 $109.50 679,044
2017-04-26 $120.10 $121.92 $120.03 $121.11 $110.04 1,367,641
2017-04-25 $120.23 $120.74 $120.06 $120.22 $109.24 1,061,495
2017-04-24 $119.30 $119.61 $118.83 $119.12 $108.24 778,948
2017-04-21 $117.58 $118.00 $117.19 $117.59 $106.85 410,864
2017-04-20 $116.80 $117.83 $116.56 $117.74 $106.98 549,735
2017-04-19 $116.50 $117.30 $116.01 $116.27 $105.65 823,643
2017-04-18 $115.61 $116.17 $114.98 $116.08 $105.47 728,587
2017-04-17 $114.90 $116.07 $114.56 $115.99 $105.39 697,195
2017-04-13 $115.96 $116.25 $114.63 $114.63 $104.16 807,323
2017-04-12 $117.66 $117.85 $116.03 $116.17 $105.56 583,415
2017-04-11 $116.42 $117.90 $116.28 $117.87 $107.10 949,309
2017-04-10 $116.56 $117.66 $116.14 $116.77 $106.10 546,007
2017-04-07 $116.31 $117.04 $116.00 $116.56 $105.91 578,012
2017-04-06 $115.67 $116.82 $115.08 $116.69 $106.03 721,283
2017-04-05 $117.68 $118.30 $115.30 $115.51 $104.96 1,483,102
2017-04-04 $116.69 $117.33 $116.43 $116.89 $106.21 489,373
2017-04-03 $118.37 $118.54 $116.38 $116.89 $106.21 1,115,542
2017-03-31 $118.02 $118.70 $117.63 $118.16 $107.36 1,190,155
2017-03-30 $116.87 $118.14 $116.77 $117.95 $107.17 1,335,726
2017-03-29 $116.23 $116.89 $115.84 $116.74 $106.07 376,740
2017-03-28 $114.83 $116.43 $114.59 $116.31 $105.68 543,783
2017-03-27 $113.66 $115.43 $113.26 $115.19 $104.66 735,439
2017-03-24 $115.59 $116.12 $114.65 $115.13 $104.61 641,951
2017-03-23 $114.77 $116.40 $114.47 $115.63 $104.69 1,316,539
2017-03-22 $114.69 $115.12 $113.70 $114.69 $103.83 1,262,343
2017-03-21 $118.92 $118.99 $114.92 $114.99 $104.11 1,170,167
2017-03-20 $118.97 $119.16 $118.06 $118.31 $107.11 721,568
2017-03-17 $118.75 $119.44 $118.14 $119.23 $107.94 507,525
2017-03-16 $118.72 $119.18 $118.39 $118.70 $107.46 603,014
2017-03-15 $117.24 $118.59 $117.01 $118.27 $107.08 1,235,560
2017-03-14 $116.58 $116.87 $115.61 $116.63 $105.59 1,196,629
2017-03-13 $116.66 $117.70 $116.59 $117.21 $106.12 1,031,056
2017-03-10 $117.49 $117.49 $115.87 $116.81 $105.75 2,306,590
2017-03-09 $117.19 $117.79 $116.31 $116.53 $105.50 2,440,219
2017-03-08 $118.76 $119.07 $117.14 $117.23 $106.13 786,378
2017-03-07 $118.93 $119.22 $118.26 $118.36 $107.16 569,793
2017-03-06 $119.25 $119.42 $118.54 $119.20 $107.92 839,926
2017-03-03 $120.20 $120.77 $119.35 $119.96 $108.61 847,275
2017-03-02 $121.94 $121.94 $120.07 $120.21 $108.83 1,303,025
2017-03-01 $121.23 $122.39 $121.16 $122.02 $110.47 2,076,221
2017-02-28 $120.99 $121.03 $119.51 $119.59 $108.27 2,243,637
2017-02-27 $120.43 $121.49 $120.12 $121.43 $109.94 856,963
2017-02-24 $119.87 $120.62 $119.63 $120.55 $109.14 1,317,818
2017-02-23 $121.91 $121.91 $120.01 $120.91 $109.47 1,189,516
2017-02-22 $121.66 $121.80 $121.07 $121.48 $109.98 621,892
2017-02-21 $121.24 $121.97 $121.19 $121.90 $110.36 541,385
2017-02-17 $120.73 $120.89 $120.22 $120.89 $109.45 713,803
2017-02-16 $121.48 $121.63 $120.38 $121.16 $109.69 885,384
2017-02-15 $120.54 $121.61 $120.19 $121.46 $109.96 744,933
2017-02-14 $120.20 $121.12 $119.81 $121.05 $109.59 682,497
2017-02-13 $120.70 $121.14 $120.25 $120.47 $109.07 1,058,896
2017-02-10 $119.68 $120.23 $119.28 $119.99 $108.63 609,265
2017-02-09 $117.75 $119.20 $117.74 $118.97 $107.71 615,331
2017-02-08 $117.37 $117.72 $116.48 $117.44 $106.32 831,425
2017-02-07 $118.63 $119.05 $117.48 $117.87 $106.71 927,461
2017-02-06 $119.09 $119.46 $118.27 $118.53 $107.31 1,300,530
2017-02-03 $118.55 $119.55 $118.22 $119.42 $108.12 1,177,842
2017-02-02 $118.03 $118.32 $117.28 $117.57 $106.44 926,263
2017-02-01 $118.84 $119.51 $117.54 $117.93 $106.77 2,124,992
2017-01-31 $117.01 $118.22 $116.48 $117.93 $106.77 1,260,441
2017-01-30 $118.50 $118.52 $116.56 $117.41 $106.30 1,527,228
2017-01-27 $119.87 $120.10 $118.85 $119.23 $107.94 999,099
2017-01-26 $120.31 $120.45 $119.58 $119.83 $108.49 2,379,730
2017-01-25 $119.92 $120.40 $119.82 $120.23 $108.85 1,208,272
2017-01-24 $117.56 $119.36 $117.54 $118.96 $107.70 1,254,173
2017-01-23 $117.21 $117.75 $116.44 $117.10 $106.02 1,390,537
2017-01-20 $117.36 $117.93 $117.03 $117.51 $106.39 1,519,181
2017-01-19 $117.88 $118.35 $116.36 $116.91 $105.84 1,759,577
2017-01-18 $117.80 $118.08 $117.04 $117.85 $106.70 1,378,418
2017-01-17 $118.45 $118.55 $117.29 $117.44 $106.32 2,225,670
2017-01-13 $118.58 $119.77 $118.47 $119.00 $107.74 1,327,978
2017-01-12 $119.43 $119.54 $116.97 $118.24 $107.05 2,138,142
2017-01-11 $119.31 $119.82 $118.55 $119.60 $108.28 1,828,423
2017-01-10 $118.12 $119.42 $117.79 $119.19 $107.91 1,833,752
2017-01-09 $118.97 $119.03 $117.79 $117.84 $106.69 1,773,416
2017-01-06 $120.12 $120.19 $119.21 $119.34 $108.04 1,801,196
2017-01-05 $121.35 $121.52 $119.30 $119.74 $108.41 2,358,179
2017-01-04 $120.26 $121.69 $120.08 $121.57 $110.06 1,409,920
2017-01-03 $120.39 $120.74 $118.77 $119.68 $108.35 3,150,110
2016-12-30 $119.61 $119.61 $118.59 $118.94 $107.68 2,108,227
2016-12-29 $119.48 $120.22 $118.78 $119.41 $108.11 1,524,938
2016-12-28 $120.67 $120.68 $118.96 $119.30 $108.01 1,881,343
2016-12-27 $120.11 $120.85 $120.01 $120.41 $109.01 1,996,039
2016-12-23 $119.61 $119.95 $119.36 $119.88 $108.53 828,544
2016-12-22 $120.48 $120.64 $119.01 $119.52 $108.21 1,609,063
2016-12-21 $121.85 $121.89 $121.06 $121.06 $108.93 1,729,979
2016-12-20 $120.86 $121.93 $120.71 $121.77 $109.57 1,322,954
2016-12-19 $119.74 $120.66 $119.50 $120.53 $108.45 1,173,130
2016-12-16 $119.84 $121.08 $119.39 $119.61 $107.63 1,103,334
2016-12-15 $119.15 $120.74 $118.73 $119.89 $107.88 1,711,810
2016-12-14 $120.31 $120.94 $118.72 $118.89 $106.98 2,150,638
2016-12-13 $121.15 $121.60 $119.83 $120.66 $108.57 1,692,753
2016-12-12 $121.87 $122.47 $120.42 $120.66 $108.57 2,273,482
2016-12-09 $121.90 $122.17 $121.37 $121.97 $109.75 1,369,952
2016-12-08 $119.68 $121.79 $119.55 $121.55 $109.37 2,632,017
2016-12-07 $118.22 $119.79 $118.13 $119.58 $107.60 2,156,483
2016-12-06 $117.18 $118.48 $116.62 $118.22 $106.38 1,419,147
2016-12-05 $115.83 $117.04 $115.67 $116.96 $105.24 1,980,263
2016-12-02 $114.86 $115.44 $114.63 $114.82 $103.32 1,983,778
2016-12-01 $115.36 $115.82 $114.41 $114.93 $103.42 1,786,089
2016-11-30 $115.60 $115.96 $114.74 $114.84 $103.34 2,985,984
2016-11-29 $114.87 $115.48 $114.63 $114.85 $103.34 2,355,824
2016-11-28 $116.06 $116.20 $114.68 $114.89 $103.38 1,841,908
2016-11-25 $116.01 $116.18 $115.77 $116.18 $104.54 755,657
2016-11-23 $115.13 $115.87 $114.67 $115.82 $104.22 1,598,565
2016-11-22 $114.20 $115.30 $113.97 $115.17 $103.63 1,761,201
2016-11-21 $113.53 $114.03 $112.92 $113.78 $102.38 1,565,818
2016-11-18 $112.87 $113.31 $112.52 $113.16 $101.82 2,530,238
2016-11-17 $112.48 $113.15 $112.14 $112.54 $101.27 1,322,129
2016-11-16 $111.65 $112.29 $111.36 $112.03 $100.81 1,439,008
2016-11-15 $111.29 $112.21 $110.66 $111.91 $100.70 1,866,755
2016-11-14 $111.07 $112.48 $110.79 $111.50 $100.33 3,761,194
2016-11-11 $107.47 $109.98 $107.12 $109.72 $98.73 4,043,728
2016-11-10 $106.53 $107.86 $105.50 $107.12 $96.39 2,296,173
2016-11-09 $101.33 $105.43 $101.04 $105.13 $94.60 2,690,479
2016-11-08 $101.43 $102.39 $101.00 $101.91 $91.70 1,019,530
2016-11-07 $101.20 $101.89 $100.88 $101.73 $91.54 1,416,655
2016-11-04 $98.87 $100.20 $98.87 $99.38 $89.42 1,285,912
2016-11-03 $99.39 $99.63 $98.73 $98.87 $88.96 1,808,791
2016-11-02 $100.13 $100.18 $98.85 $99.07 $89.14 1,894,192
2016-11-01 $101.56 $101.62 $99.56 $100.24 $90.20 2,705,845
2016-10-31 $101.10 $101.62 $100.86 $101.48 $91.31 1,525,031
2016-10-28 $101.48 $101.85 $100.73 $100.98 $90.86 2,110,674
2016-10-27 $102.72 $102.72 $101.22 $101.42 $91.26 1,017,439
2016-10-26 $102.55 $103.35 $102.18 $102.41 $92.15 1,834,167
2016-10-25 $103.74 $103.91 $102.83 $103.06 $92.74 802,696
2016-10-24 $103.72 $104.36 $103.31 $103.73 $93.34 1,245,363
2016-10-21 $102.34 $103.26 $102.25 $102.99 $92.67 902,820
2016-10-20 $103.23 $103.63 $102.56 $103.18 $92.84 1,170,628
2016-10-19 $103.03 $103.90 $102.59 $103.49 $93.12 1,605,765
2016-10-18 $103.13 $103.28 $102.41 $102.78 $92.48 694,718
2016-10-17 $102.28 $102.60 $102.04 $102.14 $91.91 1,409,169
2016-10-14 $102.82 $103.27 $102.15 $102.19 $91.95 2,388,760
2016-10-13 $102.65 $102.80 $101.82 $102.37 $92.11 1,760,738
2016-10-12 $103.26 $103.82 $102.86 $103.36 $93.01 1,637,344
2016-10-11 $104.63 $104.65 $102.58 $103.17 $92.83 2,047,748
2016-10-10 $104.23 $105.15 $104.11 $104.80 $94.30 957,116
2016-10-07 $104.53 $104.93 $103.08 $103.50 $93.13 1,429,932
2016-10-06 $104.45 $104.61 $103.57 $104.39 $93.93 1,057,340
2016-10-05 $104.18 $105.04 $104.14 $104.55 $94.08 2,565,243
2016-10-04 $104.45 $104.67 $103.28 $103.73 $93.34 2,272,333
2016-10-03 $104.35 $104.61 $103.79 $104.27 $93.82 1,840,448
2016-09-30 $104.05 $105.23 $103.66 $104.75 $94.26 1,839,176
2016-09-29 $104.79 $104.93 $103.41 $103.58 $93.20 2,254,767
2016-09-28 $103.83 $104.84 $103.28 $104.81 $94.31 2,942,035
2016-09-27 $103.30 $103.88 $103.12 $103.70 $93.31 1,144,968
2016-09-26 $104.13 $104.34 $103.40 $103.51 $93.14 2,379,313
2016-09-23 $105.46 $105.76 $104.96 $104.96 $94.12 2,272,303
2016-09-22 $104.58 $105.70 $104.52 $105.66 $94.75 2,396,731
2016-09-21 $102.73 $104.00 $102.60 $103.93 $93.20 2,464,613
2016-09-20 $103.36 $103.37 $102.46 $102.46 $91.88 1,292,184
2016-09-19 $102.65 $103.59 $102.34 $102.96 $92.33 1,112,483
2016-09-16 $102.03 $102.30 $101.59 $102.25 $91.69 1,353,270
2016-09-15 $101.40 $102.50 $101.23 $102.41 $91.84 1,767,971
2016-09-14 $101.82 $102.21 $101.16 $101.28 $90.82 2,298,467
2016-09-13 $102.94 $103.16 $101.16 $101.66 $91.16 2,513,522
2016-09-12 $102.14 $103.77 $101.83 $103.70 $92.99 2,053,634
2016-09-09 $105.05 $105.07 $102.51 $102.52 $91.94 2,875,898
2016-09-08 $105.80 $105.94 $105.38 $105.75 $94.83 994,146
2016-09-07 $105.11 $105.92 $104.97 $105.91 $94.98 2,020,125
2016-09-06 $105.48 $105.49 $104.57 $105.13 $94.28 1,106,041
2016-09-02 $104.57 $105.22 $104.46 $105.22 $94.36 1,237,066
2016-09-01 $104.48 $104.55 $103.08 $104.08 $93.33 1,519,470
2016-08-31 $104.63 $104.85 $103.73 $104.35 $93.58 1,164,344
2016-08-30 $104.77 $104.99 $104.35 $104.81 $93.99 1,090,386
2016-08-29 $104.21 $104.99 $104.09 $104.61 $93.81 743,179
2016-08-26 $104.54 $105.25 $103.42 $104.01 $93.27 2,262,415
2016-08-25 $103.68 $104.54 $103.54 $104.37 $93.59 922,076
2016-08-24 $104.70 $104.75 $103.80 $104.00 $93.26 1,241,035
2016-08-23 $104.38 $105.06 $104.36 $104.70 $93.89 960,494
2016-08-22 $103.71 $104.08 $103.27 $104.01 $93.27 1,016,235
2016-08-19 $103.75 $103.92 $103.34 $103.86 $93.14 875,210
2016-08-18 $103.13 $103.96 $103.13 $103.90 $93.17 1,010,519
2016-08-17 $103.28 $103.28 $102.47 $103.10 $92.46 1,188,789
2016-08-16 $103.62 $103.69 $103.10 $103.25 $92.59 1,867,975
2016-08-15 $103.08 $104.13 $103.01 $103.95 $93.22 893,270
2016-08-12 $102.77 $103.17 $102.45 $102.85 $92.23 804,916
2016-08-11 $102.80 $103.19 $102.56 $102.93 $92.30 845,953
2016-08-10 $103.17 $103.32 $102.28 $102.49 $91.91 1,058,508
2016-08-09 $103.13 $103.47 $102.91 $103.17 $92.52 1,168,006
2016-08-08 $103.15 $103.56 $103.01 $103.12 $92.47 1,318,108
2016-08-05 $101.92 $103.27 $101.71 $103.06 $92.42 1,318,135
2016-08-04 $101.18 $101.85 $101.06 $101.30 $90.84 1,627,237
2016-08-03 $100.25 $101.32 $100.09 $101.29 $90.83 2,070,041
2016-08-02 $101.59 $101.74 $100.12 $100.29 $89.94 2,208,827
2016-08-01 $101.97 $102.22 $101.23 $101.58 $91.09 3,783,757
2016-07-29 $101.60 $102.41 $101.09 $101.88 $91.36 1,467,714
2016-07-28 $101.78 $101.94 $101.31 $101.62 $91.13 930,567
2016-07-27 $102.14 $102.51 $101.40 $102.04 $91.51 1,221,717
2016-07-26 $101.42 $102.08 $101.23 $102.00 $91.47 2,244,830
2016-07-25 $101.46 $101.69 $101.06 $101.42 $90.95 1,576,615
2016-07-22 $101.03 $101.83 $100.83 $101.61 $91.12 651,926
2016-07-21 $101.43 $101.89 $100.83 $100.99 $90.56 857,623
2016-07-20 $101.36 $101.72 $100.53 $101.39 $90.92 849,040
2016-07-19 $101.44 $101.55 $100.80 $101.05 $90.62 886,468
2016-07-18 $101.28 $101.87 $101.00 $101.57 $91.08 1,012,990
2016-07-15 $101.53 $101.66 $100.98 $101.37 $90.90 2,868,088
2016-07-14 $101.67 $101.87 $101.02 $101.05 $90.62 1,002,093
2016-07-13 $101.50 $101.65 $100.42 $100.88 $90.47 1,255,201
2016-07-12 $100.19 $101.66 $100.00 $101.15 $90.71 2,563,130
2016-07-11 $98.97 $99.71 $98.67 $99.48 $89.21 2,053,885
2016-07-08 $97.05 $98.47 $96.88 $98.26 $88.12 1,844,515
2016-07-07 $96.24 $96.88 $95.43 $95.97 $86.06 2,189,339
2016-07-06 $94.99 $96.06 $94.63 $96.00 $86.09 2,334,265
2016-07-05 $97.19 $97.48 $95.45 $95.98 $85.55 1,993,920
2016-07-01 $97.30 $98.06 $97.11 $97.64 $87.03 1,983,212
2016-06-30 $95.72 $97.33 $95.19 $97.29 $86.71 2,565,243
2016-06-29 $94.51 $95.60 $94.32 $95.42 $85.05 2,061,962
2016-06-28 $92.97 $93.79 $92.78 $93.37 $83.22 2,711,650
2016-06-27 $94.15 $94.16 $91.66 $92.07 $82.06 4,583,395
2016-06-24 $95.20 $96.72 $94.87 $95.34 $84.98 4,518,512
2016-06-23 $98.11 $99.00 $97.97 $98.96 $88.20 754,730
2016-06-22 $97.78 $98.12 $97.03 $97.07 $86.52 1,730,600
2016-06-21 $97.62 $97.86 $96.93 $97.56 $86.96 1,303,548
2016-06-20 $97.92 $98.44 $97.53 $97.53 $86.93 978,894
2016-06-17 $96.63 $97.21 $96.15 $96.66 $86.15 2,480,842
2016-06-16 $96.00 $96.56 $95.23 $96.54 $86.05 1,598,639
2016-06-15 $96.82 $97.46 $96.53 $96.53 $86.04 1,673,555
2016-06-14 $96.69 $97.21 $96.07 $96.54 $86.05 1,005,214
2016-06-13 $97.61 $98.15 $96.82 $97.00 $86.46 1,282,386
2016-06-10 $98.39 $98.69 $97.71 $97.98 $87.33 1,217,283
2016-06-09 $99.16 $99.32 $98.53 $99.13 $88.35 989,154
2016-06-08 $98.87 $99.78 $98.76 $99.66 $88.83 1,118,656
2016-06-07 $98.52 $99.16 $98.38 $98.78 $88.04 956,414
2016-06-06 $97.63 $98.81 $97.52 $98.45 $87.75 802,365
2016-06-03 $97.75 $97.76 $96.66 $97.48 $86.88 1,806,552
2016-06-02 $97.25 $97.93 $96.95 $97.90 $87.26 1,452,125
2016-06-01 $96.61 $97.59 $96.30 $97.49 $86.89 1,572,480
2016-05-31 $96.94 $97.39 $96.53 $96.87 $86.34 1,253,705
2016-05-27 $96.02 $96.77 $95.91 $96.77 $86.25 1,235,094
2016-05-26 $96.30 $96.42 $95.79 $95.92 $85.49 1,912,475
2016-05-25 $95.76 $96.33 $95.53 $96.07 $85.63 2,610,409
2016-05-24 $94.34 $95.72 $94.11 $95.49 $85.11 1,543,540
2016-05-23 $93.93 $94.23 $93.52 $93.74 $83.55 1,442,147
2016-05-20 $92.98 $93.97 $92.79 $93.97 $83.76 1,947,383
2016-05-19 $92.76 $93.16 $91.82 $92.56 $82.50 1,374,355
2016-05-18 $92.70 $94.13 $92.60 $93.36 $83.21 1,719,120
2016-05-17 $94.27 $94.81 $92.54 $92.99 $82.88 1,907,491
2016-05-16 $93.72 $94.91 $93.63 $94.55 $84.27 1,129,629
2016-05-13 $94.05 $94.50 $93.26 $93.50 $83.34 1,632,234
2016-05-12 $94.84 $95.14 $93.61 $94.30 $84.05 1,111,057
2016-05-11 $95.41 $95.47 $94.56 $94.59 $84.31 1,093,945
2016-05-10 $94.83 $95.67 $94.60 $95.47 $85.09 902,731
2016-05-09 $94.73 $94.95 $93.94 $94.45 $84.18 1,239,031
2016-05-06 $93.53 $94.62 $93.50 $94.60 $84.32 1,417,378
2016-05-05 $94.56 $94.87 $93.72 $93.82 $83.62 2,328,120
2016-05-04 $94.02 $95.03 $93.82 $94.18 $83.94 2,166,048
2016-05-03 $95.25 $95.26 $93.81 $94.54 $84.26 1,758,933
2016-05-02 $95.55 $96.03 $94.93 $96.01 $85.57 1,636,234
2016-04-29 $95.51 $95.97 $94.49 $95.17 $84.83 2,891,273
2016-04-28 $96.27 $96.86 $95.56 $95.78 $85.37 1,736,605
2016-04-27 $96.23 $96.81 $96.00 $96.69 $86.18 1,368,508
2016-04-26 $95.32 $96.29 $95.20 $96.21 $85.75 1,456,242
2016-04-25 $95.39 $95.45 $94.49 $95.00 $84.67 1,299,531
2016-04-22 $94.64 $95.68 $94.64 $95.56 $85.17 1,682,690
2016-04-21 $95.44 $95.67 $94.40 $94.58 $84.30 1,323,575
2016-04-20 $95.36 $95.92 $95.03 $95.46 $85.08 1,168,326
2016-04-19 $95.09 $95.84 $95.02 $95.46 $85.08 1,644,450
2016-04-18 $93.99 $94.98 $93.79 $94.90 $84.58 1,202,994
2016-04-15 $93.87 $94.52 $93.84 $94.36 $84.10 1,870,444
2016-04-14 $94.21 $94.64 $93.86 $94.19 $83.95 1,048,846
2016-04-13 $92.98 $94.30 $92.88 $94.20 $83.96 1,360,461
2016-04-12 $91.38 $92.73 $91.32 $92.51 $82.45 1,485,816
2016-04-11 $91.71 $92.57 $91.30 $91.37 $81.44 1,566,646
2016-04-08 $91.28 $91.96 $90.88 $91.23 $81.31 991,706
2016-04-07 $91.30 $91.57 $90.11 $90.58 $80.73 1,718,264
2016-04-06 $91.20 $91.90 $90.80 $91.81 $81.83 1,967,829
2016-04-05 $91.70 $91.95 $91.19 $91.23 $81.31 1,900,533
2016-04-04 $93.19 $93.34 $92.25 $92.32 $82.28 1,854,398
2016-04-01 $92.37 $93.39 $92.11 $93.31 $83.17 1,390,657
2016-03-31 $93.32 $93.53 $93.01 $93.18 $83.05 1,419,636
2016-03-30 $93.43 $93.64 $92.96 $93.17 $83.04 2,801,446
2016-03-29 $90.68 $93.10 $90.34 $93.10 $82.98 1,547,254
2016-03-28 $91.00 $91.21 $90.24 $90.90 $81.02 1,010,089
2016-03-24 $89.96 $90.79 $89.54 $90.73 $80.87 1,565,090
2016-03-23 $91.76 $91.89 $90.40 $90.44 $80.61 1,476,126
2016-03-22 $92.28 $92.85 $91.94 $92.48 $82.07 913,089
2016-03-21 $92.98 $93.23 $92.43 $92.75 $82.31 1,669,127
2016-03-18 $92.70 $93.48 $92.70 $93.12 $82.64 1,647,519
2016-03-17 $90.68 $92.81 $90.35 $92.45 $82.04 1,501,748
2016-03-16 $89.74 $91.10 $89.72 $90.80 $80.58 1,586,321
2016-03-15 $90.63 $90.69 $89.95 $90.10 $79.96 859,448
2016-03-14 $91.35 $91.49 $90.74 $91.17 $80.90 999,564
2016-03-11 $90.53 $91.72 $90.45 $91.62 $81.30 1,070,543
2016-03-10 $90.62 $90.77 $88.83 $89.82 $79.71 1,634,483
2016-03-09 $90.09 $90.48 $89.73 $90.26 $80.10 1,082,204
2016-03-08 $91.39 $91.39 $89.70 $89.76 $79.65 1,817,914
2016-03-07 $90.52 $91.90 $90.48 $91.90 $81.55 1,776,072
2016-03-04 $90.27 $91.20 $90.06 $90.78 $80.56 1,385,121
2016-03-03 $89.25 $90.30 $89.13 $90.30 $80.13 1,088,456
2016-03-02 $88.05 $89.20 $87.89 $89.20 $79.16 878,236
2016-03-01 $87.18 $88.15 $86.82 $88.15 $78.22 1,161,313
2016-02-29 $86.59 $87.46 $86.43 $86.44 $76.71 1,205,683
2016-02-26 $86.65 $87.08 $86.23 $86.59 $76.84 2,103,688
2016-02-25 $85.49 $86.30 $85.22 $86.28 $76.57 1,503,464
2016-02-24 $83.87 $85.46 $83.43 $85.27 $75.67 1,661,145
2016-02-23 $85.14 $85.39 $84.64 $84.68 $75.15 995,540
2016-02-22 $85.20 $85.75 $85.16 $85.43 $75.81 976,313
2016-02-19 $83.92 $84.73 $83.87 $84.53 $75.01 1,491,435
2016-02-18 $84.53 $84.64 $83.91 $84.29 $74.80 1,391,204
2016-02-17 $84.05 $85.18 $83.90 $84.40 $74.90 1,250,688
2016-02-16 $82.78 $83.65 $82.22 $83.49 $74.09 2,047,959
2016-02-12 $81.05 $81.96 $80.84 $81.84 $72.63 1,631,167
2016-02-11 $80.01 $80.76 $79.45 $80.25 $71.21 2,922,991
2016-02-10 $82.00 $83.02 $81.35 $81.43 $72.26 1,713,286
2016-02-09 $81.01 $82.25 $80.89 $81.49 $72.31 2,960,803
2016-02-08 $81.96 $82.35 $80.91 $82.13 $72.88 2,316,737
2016-02-05 $83.99 $84.23 $82.77 $82.78 $73.46 2,580,462
2016-02-04 $83.72 $85.33 $83.65 $84.34 $74.84 2,282,555
2016-02-03 $84.31 $84.35 $82.23 $84.05 $74.59 3,090,228
2016-02-02 $84.44 $84.67 $83.33 $83.68 $74.26 1,881,038
2016-02-01 $85.31 $85.86 $84.63 $85.38 $75.77 2,191,664
2016-01-29 $83.68 $85.98 $83.54 $85.92 $76.25 2,892,714
2016-01-28 $83.40 $84.10 $82.97 $83.34 $73.96 4,324,702
2016-01-27 $83.10 $84.09 $82.23 $82.78 $73.46 2,653,117
2016-01-26 $81.70 $83.61 $81.67 $83.44 $74.05 2,303,840
2016-01-25 $82.93 $83.08 $81.20 $81.34 $72.18 3,456,730
2016-01-22 $82.95 $83.54 $82.46 $83.38 $73.99 4,852,154
2016-01-21 $81.73 $82.99 $81.11 $81.55 $72.37 2,883,557
2016-01-20 $80.54 $82.40 $78.56 $81.57 $72.39 3,976,471
2016-01-19 $83.31 $83.34 $80.94 $81.67 $72.47 2,866,945
2016-01-15 $82.00 $82.69 $80.59 $82.52 $73.23 2,399,225
2016-01-14 $83.33 $84.68 $82.41 $83.94 $74.49 3,364,261
2016-01-13 $85.80 $85.92 $82.45 $83.02 $73.67 3,066,111
2016-01-12 $86.26 $86.44 $84.18 $85.43 $75.81 2,282,588
2016-01-11 $86.03 $86.42 $84.97 $85.66 $76.02 2,628,464
2016-01-08 $87.40 $87.65 $85.57 $85.69 $76.04 2,122,674
2016-01-07 $87.93 $88.52 $87.05 $87.10 $77.29 2,393,194
2016-01-06 $89.28 $90.10 $89.08 $89.48 $79.40 1,570,446
2016-01-05 $90.41 $90.62 $89.75 $90.54 $80.35 2,053,125
2016-01-04 $90.55 $90.73 $89.36 $90.13 $79.98 2,540,639
2015-12-31 $92.84 $93.18 $91.94 $91.94 $81.59 1,972,177
2015-12-30 $94.11 $94.20 $93.18 $93.19 $82.70 887,713
2015-12-29 $93.71 $94.20 $93.23 $94.14 $83.54 1,228,026
2015-12-28 $93.29 $93.40 $92.38 $93.23 $82.73 1,611,239
2015-12-24 $93.57 $94.17 $93.34 $93.66 $83.11 631,774
2015-12-23 $93.35 $94.25 $93.18 $94.18 $83.00 1,215,656
2015-12-22 $91.97 $92.96 $91.37 $92.86 $81.83 1,248,664
2015-12-21 $91.77 $92.13 $91.13 $91.73 $80.84 1,461,061
2015-12-18 $92.30 $92.39 $91.01 $91.22 $80.39 1,868,320
2015-12-17 $93.92 $93.92 $92.40 $92.60 $81.61 1,281,011
2015-12-16 $92.90 $93.73 $92.20 $93.57 $82.46 1,602,253
2015-12-15 $91.52 $92.45 $91.23 $92.28 $81.32 1,526,514
2015-12-14 $91.39 $91.89 $90.35 $90.90 $80.11 2,047,535
2015-12-11 $92.42 $92.60 $91.17 $91.47 $80.61 1,155,069
2015-12-10 $93.23 $93.89 $92.94 $93.36 $82.28 1,197,792
2015-12-09 $93.84 $94.86 $92.83 $93.21 $82.14 1,481,407
2015-12-08 $94.06 $94.70 $93.55 $94.00 $82.84 1,868,139
2015-12-07 $96.39 $96.39 $94.52 $94.91 $83.64 1,052,340
2015-12-04 $95.61 $96.66 $95.47 $96.47 $85.02 1,253,771
2015-12-03 $97.26 $97.69 $95.46 $95.72 $84.35 1,407,398
2015-12-02 $98.41 $98.46 $96.93 $97.05 $85.53 1,295,836
2015-12-01 $98.34 $98.66 $97.81 $98.46 $86.77 1,813,495
2015-11-30 $98.28 $98.55 $97.81 $97.89 $86.27 1,037,591
2015-11-27 $97.70 $98.21 $97.45 $98.02 $86.38 215,300
2015-11-25 $97.18 $97.80 $96.94 $97.72 $86.12 744,314
2015-11-24 $96.11 $97.38 $95.91 $97.26 $85.71 1,049,040
2015-11-23 $95.96 $96.89 $95.90 $96.52 $85.06 1,332,037
2015-11-20 $95.82 $96.56 $95.77 $96.08 $84.67 1,447,034
2015-11-19 $95.65 $95.85 $95.29 $95.55 $84.21 1,017,335
2015-11-18 $94.56 $95.84 $94.30 $95.75 $84.38 824,369
2015-11-17 $95.01 $95.66 $94.29 $94.32 $83.12 1,377,506
2015-11-16 $93.80 $94.99 $93.58 $94.90 $83.63 1,450,741
2015-11-13 $94.24 $94.90 $93.53 $93.86 $82.72 1,625,258
2015-11-12 $95.72 $95.86 $94.36 $94.56 $83.33 2,186,310
2015-11-11 $97.27 $97.27 $96.26 $96.41 $84.96 1,005,727
2015-11-10 $96.47 $97.16 $96.32 $97.12 $85.59 805,416
2015-11-09 $97.95 $98.06 $96.38 $96.72 $85.24 1,122,045
2015-11-06 $97.19 $98.07 $96.65 $97.98 $86.35 631,388
2015-11-05 $97.14 $97.69 $96.53 $97.47 $85.90 1,146,358
2015-11-04 $97.39 $97.80 $96.78 $97.16 $85.62 2,112,521
2015-11-03 $96.79 $97.88 $96.73 $97.31 $85.76 937,438
2015-11-02 $95.03 $97.06 $95.03 $96.79 $85.30 1,795,831
2015-10-30 $95.65 $95.78 $94.90 $95.07 $83.78 2,035,980
2015-10-29 $96.35 $96.66 $95.67 $95.84 $84.46 904,460
2015-10-28 $94.34 $96.64 $94.33 $96.64 $85.17 2,412,118
2015-10-27 $95.21 $95.28 $93.74 $94.14 $82.96 1,114,886
2015-10-26 $96.07 $96.31 $95.49 $95.59 $84.24 639,225
2015-10-23 $96.38 $96.50 $95.41 $96.22 $84.80 904,930
2015-10-22 $95.22 $96.29 $95.15 $95.71 $84.35 1,417,550
2015-10-21 $96.52 $96.52 $94.73 $94.81 $83.55 923,714
2015-10-20 $95.66 $96.57 $95.52 $96.23 $84.80 647,651
2015-10-19 $95.20 $95.93 $95.03 $95.69 $84.33 925,975
2015-10-16 $96.01 $96.12 $94.97 $95.64 $84.28 1,224,732
2015-10-15 $94.38 $95.90 $93.67 $95.90 $84.51 1,060,068
2015-10-14 $94.96 $95.51 $93.99 $94.10 $82.93 1,123,052
2015-10-13 $95.58 $96.57 $94.98 $95.02 $83.74 1,031,360
2015-10-12 $95.98 $96.16 $95.68 $95.98 $84.58 521,555
2015-10-09 $96.37 $96.64 $95.83 $96.06 $84.65 777,525
2015-10-08 $94.69 $96.34 $94.64 $96.23 $84.80 899,194
2015-10-07 $93.76 $94.93 $93.55 $94.85 $83.59 1,681,606
2015-10-06 $93.31 $94.08 $92.96 $93.32 $82.24 1,647,665
2015-10-05 $91.46 $93.44 $91.43 $93.29 $82.21 1,445,937
2015-10-02 $89.16 $90.82 $88.35 $90.82 $80.04 847,226
2015-10-01 $90.07 $90.53 $88.89 $89.90 $79.23 832,207
2015-09-30 $89.89 $90.28 $89.32 $90.10 $79.40 1,476,865
2015-09-29 $89.62 $89.95 $88.90 $89.20 $78.61 2,107,163
2015-09-28 $90.89 $91.07 $89.42 $89.52 $78.89 1,740,652
2015-09-25 $92.49 $92.49 $91.05 $91.28 $80.44 1,509,805
2015-09-24 $91.41 $92.27 $91.07 $92.07 $80.84 1,152,194
2015-09-23 $92.34 $92.70 $91.66 $91.94 $80.72 977,796
2015-09-22 $92.56 $92.95 $91.78 $92.20 $80.95 1,168,873
2015-09-21 $93.52 $94.34 $93.26 $93.48 $82.08 1,579,119
2015-09-18 $93.32 $93.79 $92.73 $92.98 $81.64 1,259,537
2015-09-17 $94.48 $95.80 $94.16 $94.43 $82.91 1,357,662
2015-09-16 $93.59 $94.64 $93.51 $94.58 $83.04 608,270
2015-09-15 $92.72 $93.69 $92.55 $93.54 $82.13 836,144
2015-09-14 $93.06 $93.10 $92.25 $92.50 $81.22 800,705
2015-09-11 $92.18 $92.91 $91.82 $92.90 $81.57 970,021
2015-09-10 $92.28 $93.27 $91.99 $92.65 $81.35 1,394,643
2015-09-09 $93.87 $94.06 $92.28 $92.39 $81.12 1,031,309
2015-09-08 $92.90 $93.39 $92.38 $93.23 $81.86 1,038,277
2015-09-04 $91.50 $92.08 $91.14 $91.48 $80.32 1,020,863
2015-09-03 $92.22 $93.36 $92.22 $92.43 $81.15 2,191,022
2015-09-02 $92.09 $92.29 $91.05 $92.29 $81.03 1,361,034
2015-09-01 $92.77 $92.77 $90.76 $91.11 $80.00 1,902,114
2015-08-31 $93.17 $93.99 $92.84 $93.70 $82.27 1,561,484
2015-08-28 $92.46 $93.71 $92.45 $93.50 $82.09 1,515,226
2015-08-27 $91.84 $93.27 $90.99 $92.71 $81.40 2,334,836
2015-08-26 $90.52 $91.23 $89.04 $91.07 $79.96 2,436,219

iShares Russell 2000 Value ETF (IWN) News Headlines

Recent iShares Russell 2000 Value ETF (IWN) News
Similar Companies to iShares Russell 2000 Value ETF (IWN) 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.