iShares Russell Mid-Cap Growth ETF (IWP) Exchange: NYSE ARCA

Data as of May 20, 2022

$81.87 ($0.28) 0.34%

iShares Russell Mid-Cap Growth ETF - Daily Information
Click for more stock information on iShares Russell Mid-Cap Growth ETF.
Daily Information Data
Date May 20, 2022
Open $82.71
Previous Close $81.87
High $83.02
Low $79.52
Adjusted Open $82.71
Previous Adjusted Close $81.87
Adjusted High $83.02
Adjusted Low $79.52

About iShares Russell Mid-Cap Growth ETF (IWP)

The Fund seeks to track the investment results of the Russell Midcap Growth Index (the “Underlying Index”), which measures the performance of the mid-capitalization growth 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 Midcap® Index, which measures the performance of the mid-capitalization sector of the U.S. equity market, as defined by Russell. As of March 31, 2020, the Underlying Index represented approximately 42% of the total market value of the Russell Midcap Index. The Underlying Index measures the performance of equity securities of Russell Midcap Index issuers with higher price-to-book ratios and higher forecasted growth relative to all securities included in the Russell Midcap Index. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the consumer discretionary, industrials and technology 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 Mid-Cap Growth ETF (IWP)

Date Open High Low Close Adj.Close Volume
2022-05-20 $82.71 $83.02 $79.52 $81.87 $81.87 2,166,987
2022-05-19 $79.82 $82.71 $79.82 $81.59 $81.59 4,087,047
2022-05-18 $83.26 $83.40 $80.03 $80.46 $80.46 1,690,234
2022-05-17 $84.35 $84.65 $82.47 $84.31 $84.31 2,182,231
2022-05-16 $83.53 $84.02 $82.33 $82.47 $82.47 2,006,489
2022-05-13 $81.92 $84.48 $81.75 $84.04 $84.04 2,116,531
2022-05-12 $78.37 $81.52 $77.94 $80.43 $80.43 3,467,685
2022-05-11 $81.12 $82.73 $79.04 $79.18 $79.18 3,475,123
2022-05-10 $82.84 $83.57 $79.60 $81.65 $81.65 4,029,802
2022-05-09 $84.34 $84.68 $80.82 $81.21 $81.21 3,072,025
2022-05-06 $87.49 $87.49 $84.42 $85.92 $85.92 3,167,956
2022-05-05 $91.64 $91.64 $87.15 $88.15 $88.15 1,536,110
2022-05-04 $90.23 $92.78 $88.24 $92.66 $92.66 1,767,520
2022-05-03 $90.10 $90.95 $89.57 $90.16 $90.16 951,537
2022-05-02 $89.17 $90.47 $87.99 $90.42 $90.42 1,750,076
2022-04-29 $91.74 $93.12 $89.08 $89.19 $89.19 2,205,827
2022-04-28 $91.20 $92.76 $89.34 $92.19 $92.19 1,371,157
2022-04-27 $90.32 $91.76 $89.54 $89.95 $89.95 1,842,894
2022-04-26 $92.88 $92.99 $90.05 $90.07 $90.07 1,334,633
2022-04-25 $91.27 $93.46 $91.10 $93.43 $93.43 2,434,358
2022-04-22 $94.37 $94.75 $91.98 $92.04 $92.04 1,074,900
2022-04-21 $98.67 $99.06 $94.45 $94.72 $94.72 642,748
2022-04-20 $98.54 $98.74 $97.48 $97.59 $97.59 733,295
2022-04-19 $95.42 $98.31 $95.35 $98.07 $98.07 1,831,074
2022-04-18 $96.17 $96.36 $94.70 $95.43 $95.43 657,800
2022-04-14 $98.21 $98.53 $96.53 $96.56 $96.56 555,032
2022-04-13 $96.12 $98.36 $96.03 $98.15 $98.15 537,991
2022-04-12 $97.75 $98.96 $95.70 $95.99 $95.99 823,540
2022-04-11 $96.87 $97.60 $96.36 $96.50 $96.50 1,239,371
2022-04-08 $98.16 $98.94 $97.39 $97.79 $97.79 713,740
2022-04-07 $97.93 $99.11 $96.97 $98.61 $98.61 857,863
2022-04-06 $99.01 $99.01 $97.14 $98.11 $98.11 559,461
2022-04-05 $102.27 $102.46 $99.91 $100.15 $100.15 426,529
2022-04-04 $101.37 $102.52 $101.18 $102.47 $102.47 584,696
2022-04-01 $101.06 $101.50 $100.17 $101.14 $101.14 947,584
2022-03-31 $101.82 $102.48 $100.50 $100.50 $100.50 759,718
2022-03-30 $102.99 $103.37 $101.44 $101.99 $101.99 699,898
2022-03-29 $101.93 $103.72 $101.60 $103.43 $103.43 751,574
2022-03-28 $99.37 $100.69 $98.73 $100.66 $100.66 1,132,601
2022-03-25 $100.52 $100.62 $98.50 $99.66 $99.66 404,431
2022-03-24 $99.42 $100.33 $98.11 $100.31 $100.31 592,541
2022-03-23 $99.75 $100.62 $98.71 $98.80 $98.69 764,820
2022-03-22 $99.19 $100.99 $99.05 $100.61 $100.50 517,318
2022-03-21 $99.52 $99.98 $97.78 $98.90 $98.79 642,345
2022-03-18 $96.99 $100.09 $96.99 $99.97 $99.86 1,248,588
2022-03-17 $94.96 $97.60 $94.72 $97.60 $97.49 1,368,917
2022-03-16 $92.99 $95.55 $92.33 $95.50 $95.39 2,164,743
2022-03-15 $89.93 $91.85 $89.56 $91.68 $91.58 1,358,233
2022-03-14 $91.22 $92.06 $88.97 $89.52 $89.42 1,018,389
2022-03-11 $94.54 $94.54 $91.27 $91.27 $91.17 497,125
2022-03-10 $92.88 $93.89 $92.25 $93.69 $93.58 928,986
2022-03-09 $92.98 $94.82 $92.81 $94.34 $94.23 782,528
2022-03-08 $90.98 $93.26 $89.86 $90.81 $90.71 1,602,230
2022-03-07 $95.59 $95.72 $91.17 $91.18 $91.08 1,119,614
2022-03-04 $96.59 $97.17 $94.42 $95.39 $95.28 802,052
2022-03-03 $99.72 $99.77 $96.81 $97.23 $97.12 967,913
2022-03-02 $98.36 $99.71 $97.45 $99.31 $99.20 805,336
2022-03-01 $98.70 $99.41 $97.02 $97.66 $97.55 654,795
2022-02-28 $98.02 $99.74 $97.70 $99.08 $98.97 1,182,384
2022-02-25 $96.89 $98.88 $95.65 $98.83 $98.72 1,083,411
2022-02-24 $89.99 $97.04 $89.78 $96.82 $96.71 1,579,231
2022-02-23 $96.18 $96.48 $92.79 $92.87 $92.76 1,078,496
2022-02-22 $95.98 $97.34 $94.63 $95.35 $95.24 1,167,691
2022-02-18 $98.07 $98.77 $96.25 $96.70 $96.59 1,537,906
2022-02-17 $100.54 $100.56 $97.89 $98.10 $97.99 784,551
2022-02-16 $100.73 $101.64 $99.85 $101.36 $101.25 938,466
2022-02-15 $100.37 $101.78 $100.27 $101.58 $101.46 704,364
2022-02-14 $99.43 $100.60 $98.35 $98.96 $98.85 744,147
2022-02-11 $102.41 $103.05 $98.97 $99.62 $99.51 917,863
2022-02-10 $101.93 $104.75 $101.53 $102.22 $102.10 1,714,446
2022-02-09 $102.26 $103.83 $102.18 $103.82 $103.70 854,117
2022-02-08 $99.23 $101.06 $98.79 $100.82 $100.71 1,422,539
2022-02-07 $99.58 $101.10 $99.29 $99.61 $99.50 981,872
2022-02-04 $98.08 $100.47 $97.70 $99.58 $99.47 925,189
2022-02-03 $99.15 $100.24 $97.92 $98.21 $98.10 996,665
2022-02-02 $102.00 $102.00 $100.19 $101.14 $101.03 1,284,363
2022-02-01 $100.86 $101.51 $99.07 $101.37 $101.26 1,744,583
2022-01-31 $96.33 $100.35 $96.33 $100.32 $100.21 2,111,392
2022-01-28 $93.64 $96.28 $92.23 $96.27 $96.16 1,169,267
2022-01-27 $96.16 $96.82 $93.17 $93.46 $93.35 1,133,267
2022-01-26 $97.95 $98.82 $93.96 $94.82 $94.71 1,433,320
2022-01-25 $97.21 $97.77 $95.04 $95.91 $95.80 1,496,868
2022-01-24 $95.17 $99.13 $92.71 $98.98 $98.87 2,711,104
2022-01-21 $99.06 $99.87 $96.99 $97.06 $96.95 2,824,347
2022-01-20 $101.73 $103.28 $99.35 $99.42 $99.31 1,881,913
2022-01-19 $102.00 $103.00 $100.66 $100.67 $100.56 1,860,162
2022-01-18 $102.58 $103.16 $101.24 $101.43 $101.32 1,928,821
2022-01-14 $103.95 $104.89 $102.43 $104.13 $104.01 2,216,376
2022-01-13 $108.13 $108.13 $104.64 $104.80 $104.68 1,312,780
2022-01-12 $108.64 $109.52 $107.02 $107.67 $107.55 918,189
2022-01-11 $106.50 $108.22 $105.79 $108.13 $108.01 1,280,457
2022-01-10 $105.20 $106.53 $102.90 $106.43 $106.31 2,954,864
2022-01-07 $108.17 $109.12 $106.46 $106.50 $106.38 2,013,207
2022-01-06 $107.78 $109.40 $106.56 $108.27 $108.15 2,073,008
2022-01-05 $112.02 $112.18 $108.02 $108.05 $107.93 2,204,813
2022-01-04 $114.16 $114.19 $111.06 $112.40 $112.27 1,440,331
2022-01-03 $115.55 $115.67 $113.23 $114.03 $113.90 1,401,751
2021-12-31 $115.61 $116.05 $115.20 $115.22 $115.09 802,196
2021-12-30 $115.35 $116.70 $115.35 $115.67 $115.54 848,756
2021-12-29 $115.30 $115.69 $114.61 $115.54 $115.39 620,918
2021-12-28 $116.22 $116.65 $115.03 $115.28 $115.13 803,706
2021-12-27 $115.14 $116.23 $115.01 $116.16 $116.01 1,219,995
2021-12-23 $114.54 $115.36 $114.25 $115.05 $114.90 1,282,511
2021-12-22 $113.14 $114.23 $112.81 $114.18 $114.03 1,737,428
2021-12-21 $110.98 $113.23 $110.52 $113.19 $113.05 892,243
2021-12-20 $109.83 $110.28 $108.90 $109.80 $109.66 2,902,209
2021-12-17 $109.85 $112.36 $109.13 $111.50 $111.36 1,230,557
2021-12-16 $113.48 $113.60 $110.09 $110.72 $110.58 1,227,328
2021-12-15 $111.10 $113.03 $109.70 $112.95 $112.81 1,445,722
2021-12-14 $111.20 $111.98 $109.81 $110.99 $110.85 1,604,011
2021-12-13 $113.64 $113.92 $111.97 $112.72 $112.58 841,900
2021-12-10 $114.68 $115.21 $113.07 $113.69 $113.45 1,312,847
2021-12-09 $116.06 $116.78 $113.90 $114.00 $113.76 1,027,895
2021-12-08 $115.20 $116.68 $114.37 $116.49 $116.25 1,185,766
2021-12-07 $113.65 $115.57 $113.65 $115.02 $114.78 1,089,433
2021-12-06 $111.15 $111.95 $109.26 $111.36 $111.13 2,236,211
2021-12-03 $113.83 $113.96 $109.36 $110.91 $110.68 1,131,722
2021-12-02 $111.56 $114.14 $111.32 $113.70 $113.46 1,691,855
2021-12-01 $116.33 $116.57 $111.31 $111.38 $111.15 2,986,219
2021-11-30 $117.31 $117.84 $114.50 $114.91 $114.67 2,082,193
2021-11-29 $118.03 $118.41 $116.53 $117.68 $117.43 659,183
2021-11-26 $117.04 $118.29 $116.31 $116.70 $116.46 357,634
2021-11-24 $117.11 $118.78 $116.21 $118.77 $118.52 500,913
2021-11-23 $118.27 $119.09 $116.12 $117.53 $117.29 916,796
2021-11-22 $121.23 $121.24 $118.34 $118.80 $118.55 817,757
2021-11-19 $121.38 $121.93 $120.84 $120.90 $120.65 424,839
2021-11-18 $122.41 $122.52 $120.81 $121.41 $121.16 291,358
2021-11-17 $123.27 $123.33 $121.67 $122.06 $121.81 578,201
2021-11-16 $121.86 $123.45 $121.76 $123.28 $123.02 270,120
2021-11-15 $122.63 $122.75 $121.68 $121.91 $121.66 297,921
2021-11-12 $121.40 $122.44 $121.30 $122.36 $122.11 289,977
2021-11-11 $121.36 $121.42 $120.84 $120.89 $120.64 293,207
2021-11-10 $122.38 $122.91 $119.86 $120.45 $120.20 532,777
2021-11-09 $122.85 $123.38 $122.10 $123.03 $122.77 379,471
2021-11-08 $122.35 $122.85 $122.04 $122.68 $122.42 412,014
2021-11-05 $122.36 $122.72 $120.92 $121.54 $121.29 764,087
2021-11-04 $121.46 $122.39 $121.20 $121.80 $121.55 792,736
2021-11-03 $120.62 $121.20 $120.16 $121.10 $120.85 764,722
2021-11-02 $120.90 $121.21 $120.44 $120.87 $120.62 1,104,394
2021-11-01 $120.25 $120.94 $120.11 $120.90 $120.65 976,869
2021-10-29 $118.71 $120.10 $118.71 $120.07 $119.82 344,217
2021-10-28 $117.86 $119.38 $117.82 $119.31 $119.06 765,842
2021-10-27 $119.26 $119.85 $117.74 $117.79 $117.54 1,202,656
2021-10-26 $120.33 $120.70 $119.04 $119.31 $119.06 910,352
2021-10-25 $119.45 $120.36 $118.93 $119.87 $119.62 889,855
2021-10-22 $119.47 $120.19 $118.86 $119.44 $119.19 1,112,852
2021-10-21 $118.47 $119.86 $118.41 $119.86 $119.61 456,205
2021-10-20 $118.61 $118.85 $118.05 $118.55 $118.30 575,394
2021-10-19 $118.31 $118.73 $117.88 $118.35 $118.10 537,974
2021-10-18 $116.26 $117.77 $116.17 $117.77 $117.52 657,093
2021-10-15 $117.02 $117.22 $116.54 $116.74 $116.50 489,920
2021-10-14 $115.54 $116.62 $115.39 $116.47 $116.23 508,417
2021-10-13 $113.65 $114.58 $113.40 $114.35 $114.11 1,244,034
2021-10-12 $112.68 $113.53 $112.33 $112.96 $112.72 568,810
2021-10-11 $112.68 $113.67 $112.17 $112.17 $111.94 426,058
2021-10-08 $114.16 $114.17 $112.74 $112.83 $112.59 2,876,252
2021-10-07 $113.42 $114.69 $113.42 $113.81 $113.57 2,068,387
2021-10-06 $110.83 $112.47 $110.49 $112.32 $112.09 2,353,807
2021-10-05 $111.19 $112.64 $110.92 $111.72 $111.49 4,779,363
2021-10-04 $112.70 $112.70 $109.97 $110.59 $110.36 3,804,191
2021-10-01 $112.46 $113.55 $111.04 $113.07 $112.83 842,794
2021-09-30 $113.16 $113.70 $112.07 $112.07 $111.84 1,717,925
2021-09-29 $113.84 $114.17 $112.63 $112.68 $112.45 579,410
2021-09-28 $115.80 $115.80 $113.09 $113.14 $112.90 1,029,636
2021-09-27 $117.50 $117.59 $116.26 $116.70 $116.46 531,906
2021-09-24 $117.75 $118.10 $117.02 $117.86 $117.61 515,957
2021-09-23 $117.54 $118.71 $117.43 $118.25 $117.87 632,762
2021-09-22 $115.86 $117.30 $115.69 $116.86 $116.48 339,412
2021-09-21 $115.96 $116.30 $114.81 $115.41 $115.04 515,562
2021-09-20 $115.30 $115.92 $113.83 $115.20 $114.83 1,112,586
2021-09-17 $117.81 $118.05 $116.70 $117.23 $116.85 1,950,985
2021-09-16 $116.89 $118.11 $116.78 $117.85 $117.47 447,457
2021-09-15 $116.31 $117.28 $115.65 $117.09 $116.71 575,384
2021-09-14 $116.98 $117.30 $116.03 $116.25 $115.88 683,102
2021-09-13 $118.07 $118.07 $115.88 $116.64 $116.27 599,666
2021-09-10 $118.45 $118.73 $117.38 $117.38 $117.00 283,878
2021-09-09 $117.77 $118.77 $117.77 $117.97 $117.59 255,884
2021-09-08 $118.44 $118.44 $117.29 $117.77 $117.39 536,559
2021-09-07 $119.53 $119.63 $118.50 $118.52 $118.14 472,250
2021-09-03 $118.84 $119.62 $118.84 $119.47 $119.09 313,532
2021-09-02 $118.76 $119.40 $118.76 $119.15 $118.77 402,671
2021-09-01 $118.39 $118.82 $117.93 $118.47 $118.09 571,474
2021-08-31 $118.36 $118.42 $117.81 $118.04 $117.66 411,506
2021-08-30 $118.44 $118.94 $118.07 $118.51 $118.13 399,652
2021-08-27 $116.92 $118.39 $116.87 $118.22 $117.84 297,757
2021-08-26 $117.24 $117.68 $116.49 $116.69 $116.32 653,738
2021-08-25 $116.45 $117.39 $116.42 $117.32 $116.94 571,048
2021-08-24 $115.86 $116.57 $115.64 $116.42 $116.05 885,109
2021-08-23 $114.25 $115.27 $114.25 $115.17 $114.80 409,647
2021-08-20 $112.52 $113.77 $112.46 $113.71 $113.34 290,802
2021-08-19 $111.92 $113.20 $111.68 $112.54 $112.18 422,997
2021-08-18 $113.43 $113.87 $112.55 $112.56 $112.20 595,644
2021-08-17 $113.49 $113.61 $112.48 $113.37 $113.01 537,271
2021-08-16 $114.35 $114.45 $113.34 $114.40 $114.03 805,372
2021-08-13 $115.11 $115.16 $114.59 $114.88 $114.51 285,365
2021-08-12 $114.66 $115.07 $114.35 $115.00 $114.63 471,605
2021-08-11 $115.04 $115.04 $113.62 $114.54 $114.17 1,430,286
2021-08-10 $115.58 $115.80 $114.64 $114.70 $114.33 1,105,268
2021-08-09 $115.01 $115.55 $114.47 $115.24 $114.87 367,360
2021-08-06 $115.96 $116.02 $114.71 $115.15 $114.78 331,734
2021-08-05 $115.35 $115.96 $115.06 $115.89 $115.52 772,104
2021-08-04 $114.62 $115.37 $114.62 $115.03 $114.66 393,025
2021-08-03 $114.56 $114.93 $113.61 $114.88 $114.51 614,633
2021-08-02 $115.03 $115.03 $114.15 $114.25 $113.88 748,920
2021-07-30 $113.75 $115.07 $113.75 $114.29 $113.92 231,295
2021-07-29 $114.49 $115.53 $114.44 $114.80 $114.43 734,486
2021-07-28 $113.45 $114.78 $113.28 $114.43 $114.06 460,464
2021-07-27 $114.01 $114.03 $112.09 $113.37 $113.01 465,656
2021-07-26 $114.63 $114.69 $114.02 $114.41 $114.04 677,032
2021-07-23 $113.93 $114.97 $113.63 $114.88 $114.51 1,634,779
2021-07-22 $113.24 $113.50 $112.79 $113.37 $113.01 271,783
2021-07-21 $112.28 $113.19 $112.00 $113.15 $112.79 323,374
2021-07-20 $109.57 $112.35 $109.52 $111.93 $111.57 967,860
2021-07-19 $108.42 $109.78 $108.07 $109.39 $109.04 652,410
2021-07-16 $110.94 $111.16 $109.95 $110.10 $109.75 1,485,683
2021-07-15 $110.91 $111.51 $109.65 $110.54 $110.18 642,083
2021-07-14 $113.22 $113.22 $111.13 $111.25 $110.89 605,393
2021-07-13 $113.46 $113.48 $112.43 $112.58 $112.22 702,544
2021-07-12 $113.99 $114.33 $113.29 $113.57 $113.21 623,754
2021-07-09 $112.93 $114.03 $112.66 $113.97 $113.60 579,332
2021-07-08 $111.56 $113.04 $110.93 $112.60 $112.24 631,316
2021-07-07 $114.46 $114.54 $112.79 $113.62 $113.26 472,572
2021-07-06 $113.89 $114.11 $113.05 $114.06 $113.69 919,430
2021-07-02 $113.76 $113.88 $113.29 $113.68 $113.31 472,008
2021-07-01 $113.39 $113.60 $112.59 $113.25 $112.89 1,041,771
2021-06-30 $113.64 $113.64 $113.13 $113.20 $112.84 1,372,407
2021-06-29 $113.36 $113.88 $113.35 $113.73 $113.36 648,088
2021-06-28 $113.01 $113.56 $112.91 $113.48 $113.12 885,121
2021-06-25 $112.71 $112.95 $112.32 $112.87 $112.51 348,187
2021-06-24 $112.00 $112.58 $111.89 $112.28 $111.92 493,123
2021-06-23 $111.58 $111.80 $111.22 $111.45 $111.09 482,395
2021-06-22 $110.34 $111.51 $110.09 $111.38 $111.02 658,412
2021-06-21 $109.05 $110.31 $108.33 $110.14 $109.79 1,205,703
2021-06-18 $109.00 $109.55 $108.78 $108.93 $108.58 1,037,991
2021-06-17 $107.79 $109.65 $107.79 $109.49 $109.14 1,420,243
2021-06-16 $108.39 $108.76 $106.95 $108.05 $107.70 1,561,229
2021-06-15 $109.32 $109.32 $108.04 $108.26 $107.91 1,248,577
2021-06-14 $108.86 $109.20 $108.48 $109.19 $108.84 528,482
2021-06-11 $108.05 $108.69 $107.51 $108.69 $108.34 293,394
2021-06-10 $106.72 $107.97 $106.38 $107.97 $107.62 839,426
2021-06-09 $107.25 $107.50 $106.52 $106.59 $106.19 477,525
2021-06-08 $106.85 $107.20 $105.89 $106.81 $106.41 625,578
2021-06-07 $105.74 $106.47 $105.61 $106.33 $105.93 836,829
2021-06-04 $105.16 $105.89 $105.01 $105.78 $105.39 2,302,537
2021-06-03 $104.95 $105.01 $103.84 $104.41 $104.02 755,762
2021-06-02 $105.69 $105.86 $105.30 $105.60 $105.21 688,974
2021-06-01 $106.73 $106.73 $105.00 $105.47 $105.08 407,474
2021-05-28 $106.27 $106.77 $106.03 $106.08 $105.68 1,155,048
2021-05-27 $105.60 $106.03 $104.68 $105.66 $105.27 981,848
2021-05-26 $105.25 $105.67 $105.19 $105.49 $105.10 479,295
2021-05-25 $105.39 $105.55 $104.79 $104.92 $104.53 1,040,093
2021-05-24 $104.43 $105.26 $104.34 $104.88 $104.49 1,463,240
2021-05-21 $104.70 $104.90 $103.80 $103.86 $103.47 588,087
2021-05-20 $102.16 $104.20 $102.16 $103.98 $103.59 1,676,565
2021-05-19 $100.19 $101.71 $99.88 $101.69 $101.31 1,905,501
2021-05-18 $101.91 $102.91 $101.65 $101.70 $101.32 784,095
2021-05-17 $102.08 $102.31 $100.96 $101.71 $101.33 840,194
2021-05-14 $101.05 $102.78 $100.86 $102.55 $102.17 631,509
2021-05-13 $100.48 $101.40 $99.27 $100.22 $99.85 2,649,481
2021-05-12 $101.82 $102.05 $99.84 $99.98 $99.61 1,905,484
2021-05-11 $100.80 $103.10 $100.39 $102.80 $102.42 1,623,586
2021-05-10 $104.35 $104.35 $102.67 $102.69 $102.31 1,034,054
2021-05-07 $104.10 $105.38 $104.07 $104.61 $104.22 841,580
2021-05-06 $103.91 $103.91 $102.13 $103.29 $102.90 808,739
2021-05-05 $105.92 $105.92 $104.09 $104.36 $103.97 682,300
2021-05-04 $106.24 $106.24 $103.94 $105.17 $104.78 1,816,466
2021-05-03 $108.46 $108.46 $106.98 $107.10 $106.70 2,145,642
2021-04-30 $108.27 $108.93 $107.58 $107.64 $107.24 1,284,904
2021-04-29 $110.34 $110.34 $108.10 $109.03 $108.62 984,040
2021-04-28 $110.07 $110.07 $109.29 $109.51 $109.10 448,348
2021-04-27 $110.72 $110.82 $109.87 $110.26 $109.85 728,444
2021-04-26 $109.87 $110.72 $109.36 $110.60 $110.19 573,291
2021-04-23 $108.39 $109.78 $108.37 $109.51 $109.10 948,521
2021-04-22 $108.02 $109.33 $107.40 $108.00 $107.60 687,649
2021-04-21 $106.42 $107.85 $106.16 $107.82 $107.42 2,108,224
2021-04-20 $107.02 $107.70 $105.82 $106.47 $106.07 2,411,564
2021-04-19 $108.22 $108.61 $106.73 $107.44 $107.04 830,665
2021-04-16 $109.23 $109.23 $108.13 $108.78 $108.37 945,635
2021-04-15 $107.95 $109.01 $107.95 $108.90 $108.49 783,737
2021-04-14 $107.81 $108.62 $106.91 $107.09 $106.69 931,398
2021-04-13 $106.93 $107.88 $106.89 $107.77 $107.37 530,327
2021-04-12 $106.23 $106.66 $105.50 $106.49 $106.09 628,941
2021-04-09 $105.86 $106.47 $105.15 $106.35 $105.95 1,013,011
2021-04-08 $105.24 $106.03 $105.14 $105.94 $105.54 1,144,387
2021-04-07 $105.48 $105.48 $104.21 $104.42 $104.03 719,787
2021-04-06 $104.60 $105.96 $104.36 $105.37 $104.98 991,512
2021-04-05 $104.89 $104.89 $103.87 $104.53 $104.14 708,201
2021-04-01 $103.05 $104.26 $103.05 $103.95 $103.56 1,902,805
2021-03-31 $100.87 $102.69 $100.83 $102.06 $101.68 1,226,183
2021-03-30 $100.01 $100.44 $99.23 $100.24 $99.87 1,840,510
2021-03-29 $100.86 $101.58 $99.65 $100.15 $99.78 2,423,071
2021-03-26 $100.04 $101.47 $99.32 $101.42 $101.04 1,595,021
2021-03-25 $98.63 $99.80 $97.50 $99.59 $99.22 1,603,022
2021-03-24 $102.00 $102.00 $99.41 $99.42 $99.00 902,460
2021-03-23 $102.62 $102.88 $101.19 $101.40 $100.97 1,064,481
2021-03-22 $101.39 $103.23 $101.39 $102.70 $102.26 699,105
2021-03-19 $100.56 $101.91 $99.95 $101.37 $100.94 809,087
2021-03-18 $102.04 $102.36 $100.20 $100.46 $100.03 1,889,306
2021-03-17 $102.28 $103.99 $101.56 $103.37 $102.93 1,671,066
2021-03-16 $104.63 $104.91 $102.56 $103.29 $102.85 2,259,295
2021-03-15 $102.75 $104.21 $102.51 $104.19 $103.75 782,530
2021-03-12 $101.79 $102.53 $100.92 $102.52 $102.08 538,190
2021-03-11 $101.67 $103.26 $101.67 $102.96 $102.52 544,646
2021-03-10 $101.53 $102.06 $100.04 $100.18 $99.75 916,721
2021-03-09 $98.76 $100.94 $98.76 $100.22 $99.79 845,315
2021-03-08 $99.18 $100.27 $96.94 $96.94 $96.53 1,135,903
2021-03-05 $99.22 $99.22 $94.31 $99.09 $98.67 2,118,149
2021-03-04 $101.03 $101.40 $96.50 $98.05 $97.63 1,892,569
2021-03-03 $104.85 $104.90 $101.22 $101.25 $100.82 1,175,732
2021-03-02 $107.19 $107.26 $105.06 $105.06 $104.61 641,800
2021-03-01 $105.27 $107.12 $105.27 $106.95 $106.50 688,242
2021-02-26 $104.12 $104.89 $102.30 $104.01 $103.57 1,179,616
2021-02-25 $106.58 $106.99 $102.65 $103.07 $102.63 976,071
2021-02-24 $105.99 $107.08 $104.68 $106.84 $106.39 418,748
2021-02-23 $105.26 $106.53 $102.51 $106.12 $105.67 956,865
2021-02-22 $109.54 $109.54 $106.88 $107.03 $106.58 527,202
2021-02-19 $110.34 $111.37 $110.26 $110.56 $110.09 360,132
2021-02-18 $109.37 $110.29 $108.40 $109.78 $109.31 657,332
2021-02-17 $110.27 $110.37 $108.76 $110.29 $109.82 635,645
2021-02-16 $112.47 $112.69 $110.55 $111.03 $110.56 528,369
2021-02-12 $110.86 $112.05 $110.48 $112.05 $111.57 406,832
2021-02-11 $110.73 $111.18 $110.08 $110.99 $110.52 941,326
2021-02-10 $110.82 $111.25 $109.20 $110.22 $109.75 857,232
2021-02-09 $109.57 $110.42 $109.41 $110.10 $109.63 724,291
2021-02-08 $109.18 $110.07 $109.14 $109.55 $109.08 805,568
2021-02-05 $108.29 $108.67 $108.03 $108.67 $108.21 1,012,021
2021-02-04 $106.41 $107.56 $106.30 $107.56 $107.10 746,084
2021-02-03 $106.68 $106.69 $105.54 $105.84 $105.39 433,141
2021-02-02 $105.44 $106.71 $105.32 $106.44 $105.99 911,935
2021-02-01 $103.17 $104.41 $102.48 $104.27 $103.83 836,946
2021-01-29 $103.22 $103.62 $101.38 $102.26 $101.83 1,406,914
2021-01-28 $102.82 $104.63 $102.29 $103.72 $103.28 1,036,370
2021-01-27 $103.66 $104.04 $101.65 $102.06 $101.63 1,300,200
2021-01-26 $106.85 $106.85 $105.06 $105.10 $104.65 681,542
2021-01-25 $107.43 $107.85 $105.09 $106.57 $106.12 1,747,362
2021-01-22 $106.49 $107.17 $106.35 $106.77 $106.32 1,433,240
2021-01-21 $107.27 $107.51 $106.63 $106.95 $106.50 369,762
2021-01-20 $106.54 $107.35 $106.48 $107.07 $106.61 443,723
2021-01-19 $105.69 $106.03 $105.18 $105.96 $105.51 663,825
2021-01-15 $105.35 $105.89 $104.18 $104.88 $104.43 804,648
2021-01-14 $106.30 $106.85 $105.58 $105.70 $105.25 793,662
2021-01-13 $106.31 $106.56 $105.59 $105.81 $105.36 634,887
2021-01-12 $105.78 $106.49 $105.48 $106.37 $105.92 621,707
2021-01-11 $105.18 $106.32 $104.55 $105.57 $105.12 951,828
2021-01-08 $105.16 $106.48 $104.67 $105.86 $105.41 566,288
2021-01-07 $102.80 $105.06 $102.80 $104.90 $104.45 686,320
2021-01-06 $101.10 $103.03 $100.90 $102.03 $101.60 963,087
2021-01-05 $100.96 $102.10 $100.88 $101.98 $101.55 1,076,143
2021-01-04 $103.11 $103.17 $99.91 $101.18 $100.75 1,681,879
2020-12-31 $102.72 $102.74 $101.98 $102.65 $102.21 272,904
2020-12-30 $102.69 $103.22 $102.62 $102.79 $102.35 532,775
2020-12-29 $103.50 $103.76 $101.64 $102.24 $101.81 697,355
2020-12-28 $105.09 $105.21 $102.91 $102.92 $102.48 2,055,815
2020-12-24 $104.27 $104.82 $103.87 $104.29 $103.85 189,741
2020-12-23 $105.13 $105.35 $104.23 $104.24 $103.80 1,776,408
2020-12-22 $103.99 $104.87 $103.80 $104.78 $104.33 925,594
2020-12-21 $102.72 $103.90 $101.89 $103.79 $103.35 626,134
2020-12-18 $103.63 $104.07 $103.25 $103.88 $103.44 837,584
2020-12-17 $102.11 $103.30 $102.11 $103.30 $102.86 407,760
2020-12-16 $101.37 $101.75 $100.98 $101.66 $101.23 1,208,357
2020-12-15 $100.80 $101.42 $100.59 $101.32 $100.89 502,137
2020-12-14 $100.67 $101.41 $100.11 $100.15 $99.72 466,406
2020-12-11 $99.30 $100.29 $97.89 $99.93 $99.43 547,579
2020-12-10 $98.13 $99.83 $97.86 $99.77 $99.27 368,996
2020-12-09 $100.56 $100.60 $98.16 $98.70 $98.20 504,273
2020-12-08 $99.51 $100.56 $99.51 $100.38 $99.88 710,779
2020-12-07 $99.73 $99.92 $99.40 $99.62 $99.12 514,578
2020-12-04 $197.50 $199.21 $196.84 $199.10 $99.05 484,942
2020-12-03 $195.49 $198.06 $195.45 $196.86 $97.94 633,198
2020-12-02 $195.58 $195.87 $193.99 $195.42 $97.22 720,818
2020-12-01 $198.19 $198.19 $195.61 $196.74 $97.88 561,184
2020-11-30 $194.97 $196.32 $192.76 $196.15 $97.58 782,648
2020-11-27 $192.93 $194.68 $192.86 $194.68 $96.85 326,236
2020-11-25 $190.56 $192.13 $190.41 $191.85 $95.44 373,106
2020-11-24 $192.27 $192.27 $190.11 $190.48 $94.76 807,042
2020-11-23 $191.03 $191.55 $189.49 $190.78 $94.91 479,888
2020-11-20 $189.57 $191.14 $189.44 $189.86 $94.45 546,796
2020-11-19 $186.30 $189.84 $186.30 $189.44 $94.24 571,006
2020-11-18 $188.52 $188.95 $186.61 $186.62 $92.84 1,031,026
2020-11-17 $187.42 $189.05 $186.75 $188.66 $93.86 808,190
2020-11-16 $187.86 $188.50 $186.58 $188.31 $93.68 1,160,330
2020-11-13 $186.84 $187.85 $185.94 $186.88 $92.97 475,884
2020-11-12 $187.06 $187.72 $184.55 $185.62 $92.34 1,199,054
2020-11-11 $184.43 $186.93 $184.43 $186.64 $92.85 1,589,428
2020-11-10 $184.33 $184.99 $180.23 $182.93 $91.01 929,826
2020-11-09 $194.02 $194.02 $185.37 $185.59 $92.33 1,527,364
2020-11-06 $188.47 $190.27 $187.80 $189.86 $94.45 1,812,108
2020-11-05 $188.00 $189.14 $187.59 $188.75 $93.90 768,964
2020-11-04 $180.75 $186.28 $180.75 $184.67 $91.87 1,044,052
2020-11-03 $176.03 $179.01 $175.68 $178.18 $88.64 539,774
2020-11-02 $174.27 $176.17 $172.31 $174.30 $86.71 455,624
2020-10-30 $175.46 $175.90 $171.56 $173.08 $86.11 564,274
2020-10-29 $175.70 $177.96 $175.44 $176.34 $87.73 436,546
2020-10-28 $177.82 $177.82 $175.31 $175.65 $87.38 459,454
2020-10-27 $180.86 $182.18 $180.40 $180.57 $89.83 402,394
2020-10-26 $182.00 $183.10 $178.36 $180.45 $89.77 721,954
2020-10-23 $182.53 $183.60 $181.53 $183.60 $91.34 443,976
2020-10-22 $181.36 $182.49 $179.48 $181.84 $90.46 417,910
2020-10-21 $182.62 $183.94 $180.88 $180.88 $89.99 815,522
2020-10-20 $183.62 $184.52 $182.41 $182.41 $90.75 491,810
2020-10-19 $185.93 $186.59 $182.28 $182.85 $90.97 602,480
2020-10-16 $185.65 $186.81 $184.78 $184.91 $91.99 505,384
2020-10-15 $182.37 $185.50 $181.37 $185.02 $92.05 870,872
2020-10-14 $186.69 $187.43 $184.23 $185.04 $92.06 1,045,992
2020-10-13 $184.32 $186.93 $184.32 $186.42 $92.74 473,208
2020-10-12 $184.86 $185.60 $183.72 $184.85 $91.96 744,898
2020-10-09 $182.02 $183.66 $182.02 $183.08 $91.08 522,584
2020-10-08 $180.62 $181.01 $179.94 $180.68 $89.89 667,128
2020-10-07 $177.72 $180.01 $177.72 $179.65 $89.37 428,376
2020-10-06 $177.31 $179.43 $175.63 $176.06 $87.59 647,312
2020-10-05 $174.59 $177.07 $174.59 $177.04 $88.08 458,502
2020-10-02 $171.79 $175.21 $171.79 $173.64 $86.38 826,882
2020-10-01 $174.04 $175.63 $174.04 $175.10 $87.11 1,875,568
2020-09-30 $172.38 $174.30 $171.77 $172.87 $86.00 611,820
2020-09-29 $171.79 $173.24 $171.63 $171.88 $85.51 463,110
2020-09-28 $170.96 $172.26 $170.55 $171.80 $85.47 1,122,266
2020-09-25 $165.29 $169.52 $164.97 $168.97 $84.06 1,033,536
2020-09-24 $164.55 $167.17 $163.42 $165.42 $82.29 1,281,690
2020-09-23 $169.65 $169.86 $165.67 $165.99 $82.58 868,244
2020-09-22 $167.99 $169.44 $166.29 $169.22 $84.08 682,082
2020-09-21 $164.45 $167.09 $163.41 $167.08 $83.02 1,048,724
2020-09-18 $168.63 $168.79 $164.68 $167.01 $82.98 616,844
2020-09-17 $166.22 $167.76 $165.43 $167.68 $83.32 758,722
2020-09-16 $170.68 $171.01 $168.92 $168.97 $83.96 468,736
2020-09-15 $169.78 $170.30 $169.07 $169.71 $84.32 539,770
2020-09-14 $166.46 $168.55 $166.46 $167.94 $83.44 608,074
2020-09-11 $166.93 $166.93 $162.88 $164.41 $81.69 1,299,806
2020-09-10 $168.75 $169.86 $164.93 $165.43 $82.20 490,714
2020-09-09 $166.80 $168.49 $165.48 $167.42 $83.19 702,436
2020-09-08 $165.00 $167.33 $163.62 $164.62 $81.79 636,534
2020-09-04 $171.48 $172.34 $163.62 $168.38 $83.66 856,178
2020-09-03 $178.58 $178.58 $170.73 $171.98 $85.45 738,502
2020-09-02 $179.51 $180.64 $177.17 $180.25 $89.56 1,021,898
2020-09-01 $175.59 $178.41 $175.59 $178.41 $88.65 789,422
2020-08-31 $175.25 $176.02 $174.63 $175.56 $87.23 689,858
2020-08-28 $174.94 $175.25 $174.46 $174.99 $86.95 415,382
2020-08-27 $175.06 $175.25 $173.08 $173.96 $86.44 454,300
2020-08-26 $173.05 $174.97 $172.98 $174.56 $86.73 460,650
2020-08-25 $171.87 $172.64 $171.26 $172.57 $85.74 329,620
2020-08-24 $172.99 $173.16 $170.94 $171.73 $85.33 787,458
2020-08-21 $172.14 $172.37 $171.46 $171.85 $85.39 322,892
2020-08-20 $170.54 $172.65 $170.37 $172.28 $85.60 423,892
2020-08-19 $172.72 $173.12 $171.45 $171.60 $85.26 541,150
2020-08-18 $172.74 $173.33 $171.81 $172.83 $85.87 418,794
2020-08-17 $171.35 $172.79 $171.35 $172.70 $85.81 477,006
2020-08-14 $171.06 $171.66 $170.09 $170.49 $84.71 281,742
2020-08-13 $169.70 $172.23 $169.70 $171.38 $85.15 329,772
2020-08-12 $169.14 $170.34 $168.75 $169.58 $84.26 389,554
2020-08-11 $169.70 $170.31 $167.63 $167.82 $83.38 496,112
2020-08-10 $171.27 $171.39 $168.18 $169.40 $84.17 357,394
2020-08-07 $172.19 $172.74 $169.67 $171.04 $84.98 335,104
2020-08-06 $173.79 $174.14 $171.82 $172.93 $85.92 388,360
2020-08-05 $174.28 $174.56 $173.40 $174.14 $86.52 743,642
2020-08-04 $172.98 $173.54 $172.18 $173.52 $86.22 611,756
2020-08-03 $171.60 $173.49 $171.57 $173.15 $86.03 723,278
2020-07-31 $170.64 $170.96 $168.00 $170.90 $84.91 420,878
2020-07-30 $167.52 $170.49 $167.21 $170.17 $84.55 380,702
2020-07-29 $167.05 $169.82 $167.05 $169.37 $84.15 549,254
2020-07-28 $167.56 $167.80 $165.79 $165.85 $82.41 469,488
2020-07-27 $165.79 $167.94 $165.73 $167.88 $83.41 296,868
2020-07-24 $165.35 $166.07 $163.39 $165.12 $82.04 632,058
2020-07-23 $168.61 $170.72 $165.71 $166.75 $82.85 461,926
2020-07-22 $167.51 $169.42 $167.51 $168.57 $83.76 281,660
2020-07-21 $169.27 $169.27 $167.16 $167.55 $83.25 562,256
2020-07-20 $165.36 $168.48 $165.06 $168.19 $83.57 448,136
2020-07-17 $163.82 $165.44 $163.20 $165.05 $82.01 562,326
2020-07-16 $162.74 $163.41 $161.72 $163.12 $81.05 648,362
2020-07-15 $163.50 $164.27 $161.99 $164.06 $81.52 688,726
2020-07-14 $158.88 $161.78 $156.47 $161.65 $80.32 677,586
2020-07-13 $164.81 $165.32 $158.93 $159.12 $79.06 607,946
2020-07-10 $164.30 $164.30 $162.50 $163.81 $81.39 471,460
2020-07-09 $164.07 $165.00 $161.57 $164.36 $81.67 608,232
2020-07-08 $161.95 $163.73 $161.71 $163.73 $81.35 362,214
2020-07-07 $161.76 $163.87 $161.23 $161.33 $80.16 501,332
2020-07-06 $163.00 $164.04 $161.81 $162.53 $80.76 508,222
2020-07-02 $161.82 $162.04 $160.48 $160.76 $79.88 657,354
2020-07-01 $158.51 $160.54 $157.93 $159.69 $79.35 939,868
2020-06-30 $155.39 $158.78 $155.36 $158.12 $78.56 908,054
2020-06-29 $155.35 $156.24 $152.74 $155.43 $77.23 882,004
2020-06-26 $156.57 $157.10 $154.44 $154.52 $76.78 961,858
2020-06-25 $154.71 $156.99 $153.39 $156.87 $77.94 498,364
2020-06-24 $158.24 $159.29 $153.74 $155.10 $77.06 578,034
2020-06-23 $161.22 $161.22 $159.31 $159.50 $79.25 491,286
2020-06-22 $158.08 $160.00 $157.51 $159.62 $79.31 307,850
2020-06-19 $160.70 $160.70 $157.33 $158.26 $78.63 733,372
2020-06-18 $157.40 $159.15 $157.40 $158.67 $78.84 320,376
2020-06-17 $158.60 $159.31 $157.75 $158.19 $78.60 648,808
2020-06-16 $159.84 $159.84 $155.38 $158.01 $78.51 425,862
2020-06-15 $149.41 $155.68 $149.07 $155.30 $77.16 528,684
2020-06-12 $155.35 $155.96 $149.80 $152.99 $75.92 602,280
2020-06-11 $156.16 $156.51 $150.83 $151.35 $75.10 782,430
2020-06-10 $160.77 $161.50 $159.20 $160.01 $79.40 418,118
2020-06-09 $161.31 $161.57 $160.14 $160.54 $79.66 547,304
2020-06-08 $161.50 $162.56 $160.90 $162.53 $80.65 829,244
2020-06-05 $160.74 $161.92 $159.61 $161.06 $79.92 748,316
2020-06-04 $159.04 $159.51 $156.51 $157.77 $78.29 954,292
2020-06-03 $158.63 $160.36 $158.29 $159.97 $79.38 2,019,412
2020-06-02 $156.66 $157.46 $155.24 $157.35 $78.08 2,780,924
2020-06-01 $154.66 $156.81 $154.36 $156.11 $77.47 1,729,032
2020-05-29 $152.46 $155.04 $152.22 $154.62 $76.73 673,998
2020-05-28 $153.47 $155.08 $152.09 $152.81 $75.83 581,158
2020-05-27 $152.22 $152.61 $148.00 $152.56 $75.70 715,552
2020-05-26 $153.17 $153.17 $150.60 $150.84 $74.85 743,504
2020-05-22 $148.61 $149.51 $147.74 $149.39 $74.13 496,232
2020-05-21 $149.30 $149.62 $147.13 $148.37 $73.62 707,100
2020-05-20 $148.78 $149.90 $148.51 $149.17 $74.02 1,748,542
2020-05-19 $146.86 $149.05 $146.58 $146.58 $72.74 1,137,688
2020-05-18 $147.10 $148.49 $147.10 $147.36 $73.12 2,602,808
2020-05-15 $140.62 $143.67 $139.96 $143.14 $71.03 830,336
2020-05-14 $138.19 $141.94 $136.93 $141.94 $70.43 1,145,922
2020-05-13 $142.75 $143.62 $138.43 $139.96 $69.45 667,852
2020-05-12 $146.95 $147.55 $143.33 $143.36 $71.14 1,014,146
2020-05-11 $144.31 $147.35 $144.15 $146.59 $72.74 2,568,824
2020-05-08 $144.90 $146.02 $144.15 $145.69 $72.29 619,096
2020-05-07 $142.74 $144.57 $142.74 $143.42 $71.17 819,034
2020-05-06 $141.34 $142.40 $140.30 $140.80 $69.87 1,116,148
2020-05-05 $139.76 $141.91 $139.76 $140.30 $69.62 497,670
2020-05-04 $135.84 $138.25 $135.03 $138.19 $68.57 740,682
2020-05-01 $138.04 $138.45 $135.89 $136.75 $67.86 667,052
2020-04-30 $142.48 $142.48 $140.65 $140.68 $69.81 668,876
2020-04-29 $142.23 $144.15 $141.18 $143.29 $71.10 1,006,754
2020-04-28 $142.15 $142.66 $138.74 $139.26 $69.10 766,488
2020-04-27 $137.78 $140.22 $137.76 $139.80 $69.37 1,041,824
2020-04-24 $135.17 $136.91 $134.17 $136.69 $67.83 707,768
2020-04-23 $134.85 $136.54 $134.21 $134.60 $66.79 992,158
2020-04-22 $133.57 $134.97 $132.30 $134.44 $66.71 504,770
2020-04-21 $133.12 $133.80 $130.05 $130.62 $64.82 1,523,798
2020-04-20 $135.22 $137.88 $135.17 $135.57 $67.27 836,038
2020-04-17 $136.52 $137.54 $135.41 $137.27 $68.12 613,492
2020-04-16 $132.18 $133.60 $131.12 $132.92 $65.96 829,492
2020-04-15 $130.58 $132.33 $130.26 $131.64 $65.32 1,194,908
2020-04-14 $132.69 $134.32 $132.43 $134.02 $66.50 1,009,260
2020-04-13 $130.96 $131.78 $127.53 $129.64 $64.33 1,353,780
2020-04-09 $131.94 $133.69 $130.65 $131.54 $65.27 943,370
2020-04-08 $126.66 $130.23 $125.34 $129.56 $64.29 617,224
2020-04-07 $129.01 $129.50 $124.77 $124.79 $61.92 1,075,266
2020-04-06 $119.80 $125.20 $119.80 $124.49 $61.77 1,570,820
2020-04-03 $116.72 $118.02 $114.00 $115.17 $57.15 843,846
2020-04-02 $115.53 $118.92 $114.91 $117.31 $58.21 1,111,564
2020-04-01 $117.20 $119.05 $115.04 $116.09 $57.61 992,134
2020-03-31 $123.85 $124.43 $121.07 $121.59 $60.34 805,954
2020-03-30 $121.44 $124.40 $120.26 $124.05 $61.56 1,250,700
2020-03-27 $120.86 $123.50 $119.73 $120.54 $59.81 2,157,058
2020-03-26 $119.29 $125.26 $119.29 $124.88 $61.97 4,576,686
2020-03-25 $115.77 $122.37 $114.28 $118.36 $58.73 1,872,352
2020-03-24 $109.90 $115.98 $109.90 $115.81 $57.37 1,963,158
2020-03-23 $106.51 $107.52 $101.93 $104.64 $51.83 1,881,620
2020-03-20 $112.40 $115.01 $106.55 $106.75 $52.88 2,178,000
2020-03-19 $108.54 $113.61 $104.68 $111.11 $55.04 1,344,212
2020-03-18 $109.09 $112.58 $103.32 $109.14 $54.06 2,695,744
2020-03-17 $113.19 $118.16 $108.56 $117.90 $58.40 2,699,160
2020-03-16 $113.31 $119.01 $109.91 $111.90 $55.43 1,737,162
2020-03-13 $125.02 $127.48 $117.86 $127.48 $63.15 1,447,730
2020-03-12 $121.48 $126.19 $113.69 $118.97 $58.93 2,235,974
2020-03-11 $134.80 $135.36 $129.33 $130.95 $64.86 2,261,896
2020-03-10 $136.45 $138.27 $130.99 $138.27 $68.49 1,379,780
2020-03-09 $132.44 $136.65 $127.26 $132.00 $65.38 1,477,332
2020-03-06 $141.25 $143.26 $139.27 $142.72 $70.69 961,866
2020-03-05 $146.81 $148.35 $144.29 $145.51 $72.08 2,400,770
2020-03-04 $147.10 $150.32 $145.79 $150.32 $74.46 786,980
2020-03-03 $148.92 $150.00 $143.10 $144.51 $71.58 850,254
2020-03-02 $144.40 $148.19 $141.95 $148.12 $73.37 2,190,458
2020-02-28 $139.70 $143.49 $138.46 $143.32 $70.99 1,618,978
2020-02-27 $145.96 $149.12 $143.88 $143.88 $71.27 1,203,158
2020-02-26 $151.18 $153.01 $148.80 $149.24 $73.92 1,023,868
2020-02-25 $155.95 $156.23 $150.00 $150.32 $74.46 1,712,690
2020-02-24 $155.11 $156.40 $154.00 $155.34 $76.95 772,866
2020-02-21 $162.00 $162.00 $159.72 $160.17 $79.34 434,382
2020-02-20 $162.83 $163.64 $160.52 $162.73 $80.61 417,738
2020-02-19 $162.80 $163.69 $162.80 $163.16 $80.82 944,904
2020-02-18 $161.76 $162.32 $161.53 $162.25 $80.37 316,328
2020-02-14 $161.84 $162.32 $161.66 $162.18 $80.33 368,788
2020-02-13 $160.17 $162.00 $160.17 $161.50 $80.00 739,164
2020-02-12 $160.49 $161.17 $159.91 $161.06 $79.78 485,484
2020-02-11 $159.74 $160.42 $159.45 $159.75 $79.13 427,530
2020-02-10 $157.31 $158.90 $157.04 $158.90 $78.71 357,160
2020-02-07 $158.05 $158.32 $157.33 $157.68 $78.11 511,052
2020-02-06 $159.09 $159.52 $158.50 $158.77 $78.64 441,066
2020-02-05 $159.96 $159.96 $158.30 $158.70 $78.61 461,582
2020-02-04 $157.33 $158.83 $157.17 $158.43 $78.48 1,173,972
2020-02-03 $154.53 $156.15 $154.53 $155.54 $77.04 669,654
2020-01-31 $156.67 $156.67 $153.56 $153.95 $76.26 492,910
2020-01-30 $155.56 $157.21 $155.09 $157.11 $77.82 1,396,432
2020-01-29 $157.67 $157.83 $156.68 $156.80 $77.67 486,228
2020-01-28 $156.41 $157.75 $156.01 $157.33 $77.93 414,700
2020-01-27 $154.74 $156.32 $154.24 $155.50 $77.03 684,404
2020-01-24 $159.81 $160.03 $157.08 $157.92 $78.22 1,011,914
2020-01-23 $158.82 $159.41 $158.05 $159.30 $78.91 406,190
2020-01-22 $159.13 $160.16 $158.81 $159.00 $78.76 708,326
2020-01-21 $158.18 $159.23 $158.03 $158.67 $78.60 910,784
2020-01-17 $159.23 $159.49 $158.59 $158.91 $78.71 453,034
2020-01-16 $158.17 $158.89 $158.00 $158.89 $78.70 376,290
2020-01-15 $156.65 $157.93 $156.65 $157.31 $77.92 655,358
2020-01-14 $156.61 $157.49 $156.23 $156.84 $77.69 545,284
2020-01-13 $155.98 $156.92 $155.70 $156.92 $77.73 665,264
2020-01-10 $156.48 $156.49 $155.43 $155.70 $77.12 477,028
2020-01-09 $155.82 $156.34 $155.27 $156.17 $77.36 421,944
2020-01-08 $154.24 $155.54 $153.95 $154.86 $76.71 412,456
2020-01-07 $153.96 $154.49 $153.61 $154.11 $76.34 369,816
2020-01-06 $152.52 $154.14 $152.22 $154.14 $76.35 776,932
2020-01-03 $152.45 $153.87 $151.96 $153.54 $76.05 586,500
2020-01-02 $153.57 $154.15 $152.80 $154.15 $76.36 891,198
2019-12-31 $151.84 $152.61 $151.55 $152.58 $75.58 442,574
2019-12-30 $153.23 $153.23 $151.59 $152.20 $75.39 622,240
2019-12-27 $153.63 $153.69 $152.68 $153.16 $75.87 366,466
2019-12-26 $153.37 $153.44 $152.96 $153.26 $75.92 543,026
2019-12-24 $152.93 $153.07 $152.59 $153.02 $75.80 213,654
2019-12-23 $153.38 $153.38 $152.62 $152.78 $75.68 1,072,112
2019-12-20 $152.39 $152.89 $152.19 $152.89 $75.73 623,740
2019-12-19 $151.25 $151.94 $151.09 $151.78 $75.18 398,932
2019-12-18 $151.34 $151.48 $151.03 $151.07 $74.83 557,438
2019-12-17 $151.62 $151.62 $150.74 $151.05 $74.82 469,880
2019-12-16 $151.22 $151.94 $151.20 $151.37 $74.98 675,284
2019-12-13 $150.11 $151.17 $149.89 $150.50 $74.42 1,288,390
2019-12-12 $149.53 $150.73 $149.01 $150.29 $74.32 436,076
2019-12-11 $149.46 $149.59 $148.78 $149.52 $73.93 447,758
2019-12-10 $149.50 $149.79 $148.95 $149.19 $73.77 857,682
2019-12-09 $150.10 $150.27 $149.41 $149.41 $73.88 422,560
2019-12-06 $150.44 $150.81 $150.19 $150.30 $74.32 358,228
2019-12-05 $149.73 $149.73 $148.94 $149.37 $73.86 510,286
2019-12-04 $149.30 $150.15 $149.26 $149.56 $73.95 414,038
2019-12-03 $147.73 $148.88 $147.00 $148.68 $73.52 762,974
2019-12-02 $151.28 $151.28 $148.83 $149.29 $73.82 855,982
2019-11-29 $151.65 $151.84 $151.02 $151.05 $74.69 208,256
2019-11-27 $151.78 $151.99 $151.33 $151.99 $75.16 531,882
2019-11-26 $150.35 $151.33 $150.20 $151.22 $74.77 591,598
2019-11-25 $149.29 $150.64 $149.29 $150.44 $74.39 356,686
2019-11-22 $148.97 $148.97 $148.00 $148.79 $73.57 345,124
2019-11-21 $149.50 $149.54 $148.31 $148.39 $73.38 787,710
2019-11-20 $149.14 $150.18 $148.46 $149.43 $73.89 375,808
2019-11-19 $148.94 $149.84 $148.62 $149.51 $73.93 471,982
2019-11-18 $148.28 $148.99 $147.96 $148.77 $73.56 332,318
2019-11-15 $147.90 $148.39 $147.44 $148.39 $73.38 373,676
2019-11-14 $146.26 $147.13 $146.26 $147.08 $72.73 308,956
2019-11-13 $145.55 $146.55 $145.04 $146.40 $72.39 921,600
2019-11-12 $145.80 $146.43 $145.62 $146.00 $72.19 242,308
2019-11-11 $144.59 $145.65 $144.59 $145.56 $71.98 337,426
2019-11-08 $144.49 $145.42 $144.16 $145.34 $71.87 360,462
2019-11-07 $145.34 $145.58 $144.48 $144.72 $71.56 475,194
2019-11-06 $144.57 $144.57 $143.89 $144.46 $71.43 480,420
2019-11-05 $145.57 $146.00 $144.34 $144.71 $71.56 966,472
2019-11-04 $146.25 $146.25 $145.07 $145.25 $71.82 377,354
2019-11-01 $144.84 $145.44 $144.44 $145.38 $71.89 545,692
2019-10-31 $144.84 $144.84 $143.43 $143.98 $71.19 384,886
2019-10-30 $144.61 $145.07 $143.69 $144.99 $71.69 310,968
2019-10-29 $144.26 $145.06 $144.02 $144.50 $71.45 291,426
2019-10-28 $144.30 $144.82 $144.28 $144.50 $71.45 425,738
2019-10-25 $142.94 $144.10 $142.78 $143.60 $71.01 230,090
2019-10-24 $142.13 $143.13 $142.11 $143.00 $70.71 950,684
2019-10-23 $141.10 $141.87 $140.93 $141.58 $70.01 229,500
2019-10-22 $143.10 $143.23 $141.25 $141.29 $69.86 410,604
2019-10-21 $142.98 $143.29 $142.38 $142.81 $70.62 389,036
2019-10-18 $142.66 $142.82 $140.94 $142.13 $70.28 297,964
2019-10-17 $142.93 $143.50 $142.76 $142.99 $70.71 443,440
2019-10-16 $142.51 $142.70 $141.77 $142.22 $70.32 1,359,640
2019-10-15 $142.34 $143.38 $142.22 $143.06 $70.74 364,688
2019-10-14 $141.76 $142.17 $141.55 $141.82 $70.13 223,828
2019-10-11 $141.70 $143.12 $141.70 $141.94 $70.19 412,182
2019-10-10 $139.21 $140.47 $139.06 $140.00 $69.23 452,534
2019-10-09 $138.96 $139.86 $138.64 $139.38 $68.92 456,528
2019-10-08 $139.39 $139.39 $137.64 $137.84 $68.16 346,812
2019-10-07 $140.63 $141.34 $140.19 $140.42 $69.43 542,386
2019-10-04 $139.52 $141.05 $139.44 $140.95 $69.70 297,302
2019-10-03 $137.45 $139.20 $135.97 $139.16 $68.81 547,972
2019-10-02 $138.75 $138.83 $136.69 $137.59 $68.04 916,280
2019-10-01 $141.85 $142.20 $139.55 $139.70 $69.08 760,946
2019-09-30 $140.57 $141.76 $140.39 $141.35 $69.89 527,610
2019-09-27 $142.50 $142.78 $139.43 $140.31 $69.38 522,926
2019-09-26 $142.38 $142.58 $141.35 $141.98 $70.21 552,008
2019-09-25 $141.67 $142.63 $140.59 $142.41 $70.42 514,450
2019-09-24 $143.81 $144.08 $141.22 $141.67 $70.05 658,342
2019-09-23 $143.06 $143.85 $143.06 $143.44 $70.83 406,392
2019-09-20 $144.16 $144.63 $142.82 $143.20 $70.71 430,482
2019-09-19 $144.41 $144.86 $143.91 $144.02 $71.12 415,386
2019-09-18 $144.38 $144.38 $142.52 $144.25 $71.23 466,638
2019-09-17 $143.32 $144.59 $143.32 $144.48 $71.35 423,504
2019-09-16 $142.54 $143.51 $142.08 $143.35 $70.79 518,250
2019-09-13 $144.03 $144.16 $143.06 $143.23 $70.73 448,262
2019-09-12 $143.86 $144.69 $143.52 $143.61 $70.92 347,602
2019-09-11 $142.56 $143.31 $142.06 $143.30 $70.76 505,348
2019-09-10 $142.66 $142.66 $140.85 $142.44 $70.34 583,754
2019-09-09 $145.81 $145.86 $142.85 $143.40 $70.81 383,870
2019-09-06 $145.77 $146.25 $145.17 $145.26 $71.73 809,422
2019-09-05 $144.81 $145.62 $144.52 $145.40 $71.80 377,972
2019-09-04 $143.00 $143.25 $142.51 $143.15 $70.69 651,704
2019-09-03 $142.14 $142.85 $141.04 $141.70 $69.97 877,634
2019-08-30 $144.22 $144.22 $142.35 $143.15 $70.69 476,142
2019-08-29 $143.05 $143.90 $142.65 $143.54 $70.88 269,172
2019-08-28 $140.37 $141.73 $139.76 $141.58 $69.91 333,576
2019-08-27 $142.10 $142.36 $140.27 $140.89 $69.57 222,120
2019-08-26 $141.42 $141.42 $140.22 $141.28 $69.77 367,216
2019-08-23 $142.97 $143.90 $139.61 $140.02 $69.14 406,392
2019-08-22 $144.17 $144.24 $142.45 $143.54 $70.88 209,134
2019-08-21 $143.50 $144.09 $142.95 $143.76 $70.99 252,370
2019-08-20 $142.59 $143.03 $141.95 $142.28 $70.26 246,196
2019-08-19 $143.59 $143.59 $142.47 $142.84 $70.54 274,228
2019-08-16 $140.52 $141.87 $140.50 $141.66 $69.95 324,902
2019-08-15 $139.59 $139.88 $138.64 $139.50 $68.89 413,038
2019-08-14 $140.90 $141.26 $138.62 $139.02 $68.65 617,830
2019-08-13 $140.95 $144.01 $140.55 $143.31 $70.77 427,218
2019-08-12 $142.45 $142.64 $140.71 $141.22 $69.74 371,418
2019-08-09 $143.91 $144.18 $142.42 $143.19 $70.71 473,438
2019-08-08 $141.95 $144.49 $141.95 $144.46 $71.34 401,120
2019-08-07 $138.74 $141.34 $138.15 $140.99 $69.62 2,172,858
2019-08-06 $138.98 $140.34 $138.61 $140.26 $69.26 392,104
2019-08-05 $139.96 $140.00 $136.64 $137.94 $68.12 941,886
2019-08-02 $143.77 $143.77 $141.63 $142.58 $70.41 443,838
2019-08-01 $145.89 $147.38 $143.80 $144.52 $71.37 549,642
2019-07-31 $147.30 $147.74 $144.77 $145.83 $72.01 643,808
2019-07-30 $146.53 $147.54 $146.53 $147.37 $72.77 248,714
2019-07-29 $148.31 $148.34 $146.75 $147.62 $72.90 456,534
2019-07-26 $147.25 $148.54 $147.25 $148.30 $73.23 335,856
2019-07-25 $147.48 $147.60 $146.64 $146.86 $72.52 495,684
2019-07-24 $146.30 $148.16 $146.30 $148.08 $73.12 495,476
2019-07-23 $146.57 $146.81 $145.69 $146.81 $72.50 466,524
2019-07-22 $145.97 $146.58 $145.89 $145.95 $72.07 316,756
2019-07-19 $147.34 $147.52 $145.63 $145.68 $71.94 357,120
2019-07-18 $145.95 $147.08 $145.40 $146.77 $72.48 304,368
2019-07-17 $146.61 $146.97 $146.16 $146.16 $72.18 334,516
2019-07-16 $147.05 $147.67 $146.38 $146.62 $72.40 398,904
2019-07-15 $147.22 $147.22 $146.58 $147.07 $72.63 854,036
2019-07-12 $146.15 $146.97 $145.97 $146.88 $72.53 298,646
2019-07-11 $145.87 $145.88 $144.99 $145.88 $72.04 417,916
2019-07-10 $145.98 $146.21 $145.06 $145.45 $71.83 347,516
2019-07-09 $143.70 $145.21 $143.70 $145.13 $71.67 314,198
2019-07-08 $144.51 $145.08 $144.07 $144.35 $71.28 371,434
2019-07-05 $144.46 $145.22 $143.68 $145.18 $71.69 340,474
2019-07-03 $144.47 $145.31 $144.28 $145.28 $71.74 324,936
2019-07-02 $143.81 $144.08 $143.42 $144.08 $71.15 917,014
2019-07-01 $144.45 $144.99 $143.24 $143.84 $71.03 1,467,260
2019-06-28 $141.77 $142.75 $141.64 $142.59 $70.41 517,372
2019-06-27 $140.63 $141.72 $140.51 $141.55 $69.90 526,596
2019-06-26 $140.86 $141.33 $140.12 $140.14 $69.20 606,188
2019-06-25 $142.01 $142.17 $140.19 $140.26 $69.26 539,542
2019-06-24 $142.89 $143.12 $141.79 $141.80 $70.02 419,170
2019-06-21 $143.38 $143.54 $142.59 $142.75 $70.49 438,712
2019-06-20 $144.14 $144.36 $142.49 $143.57 $70.90 576,470
2019-06-19 $141.88 $142.70 $141.41 $142.47 $70.35 807,280
2019-06-18 $141.03 $142.42 $140.82 $141.64 $69.94 528,956
2019-06-17 $140.34 $140.67 $139.90 $139.95 $69.11 666,120
2019-06-14 $140.93 $140.93 $139.84 $140.21 $69.13 766,534
2019-06-13 $141.04 $141.23 $140.49 $141.10 $69.57 392,406
2019-06-12 $140.32 $140.80 $139.90 $140.50 $69.27 368,830
2019-06-11 $142.29 $142.30 $139.83 $140.45 $69.25 856,342
2019-06-10 $141.09 $142.34 $140.85 $141.24 $69.64 1,364,964
2019-06-07 $139.21 $140.36 $139.21 $139.97 $69.01 596,132
2019-06-06 $137.96 $138.97 $137.31 $138.58 $68.32 568,878
2019-06-05 $137.14 $137.81 $136.02 $137.76 $67.92 2,655,818
2019-06-04 $134.09 $136.35 $133.79 $136.32 $67.21 1,460,316
2019-06-03 $133.57 $134.07 $131.97 $132.66 $65.41 1,557,566
2019-05-31 $133.22 $134.19 $132.85 $133.48 $65.81 436,036
2019-05-30 $134.15 $135.25 $134.09 $134.71 $66.42 503,650
2019-05-29 $133.99 $134.35 $133.00 $133.70 $65.92 3,475,910
2019-05-28 $135.81 $136.70 $134.68 $134.74 $66.43 1,124,210
2019-05-24 $135.93 $136.28 $135.05 $135.64 $66.87 326,958
2019-05-23 $136.07 $136.07 $134.45 $135.12 $66.62 424,026
2019-05-22 $137.18 $138.02 $137.18 $137.40 $67.74 264,480
2019-05-21 $136.98 $138.16 $136.98 $137.92 $68.00 345,156
2019-05-20 $136.19 $136.82 $135.63 $136.02 $67.06 360,488
2019-05-17 $137.42 $138.85 $137.19 $137.34 $67.71 1,538,474
2019-05-16 $137.62 $139.30 $137.59 $138.57 $68.32 423,874
2019-05-15 $135.48 $137.68 $135.48 $137.25 $67.67 426,070
2019-05-14 $135.07 $137.17 $135.07 $136.39 $67.24 674,340
2019-05-13 $136.15 $136.38 $134.05 $134.62 $66.37 2,367,402
2019-05-10 $138.17 $139.46 $136.30 $139.02 $68.54 374,416
2019-05-09 $137.69 $139.00 $136.56 $138.85 $68.46 626,414
2019-05-08 $138.63 $139.68 $138.24 $138.94 $68.50 575,600
2019-05-07 $140.08 $140.49 $137.80 $138.81 $68.44 419,806
2019-05-06 $139.31 $141.75 $138.85 $141.51 $69.77 518,370
2019-05-03 $141.07 $141.96 $140.92 $141.87 $69.95 468,116
2019-05-02 $139.74 $140.83 $139.16 $140.50 $69.27 447,726
2019-05-01 $142.05 $142.78 $140.05 $140.05 $69.05 2,047,206
2019-04-30 $141.35 $141.79 $140.49 $141.60 $69.81 507,548
2019-04-29 $141.59 $141.88 $141.16 $141.41 $69.72 301,896
2019-04-26 $140.38 $141.51 $139.88 $141.46 $69.74 421,924
2019-04-25 $140.84 $140.84 $139.34 $140.27 $69.16 1,260,866
2019-04-24 $141.04 $141.78 $141.00 $141.17 $69.60 467,570
2019-04-23 $139.64 $141.26 $139.59 $141.07 $69.55 1,449,370
2019-04-22 $138.87 $139.53 $138.79 $139.43 $68.74 2,825,396
2019-04-18 $139.35 $139.39 $138.12 $139.30 $68.68 1,892,670
2019-04-17 $141.03 $141.03 $138.84 $139.13 $68.60 1,332,830
2019-04-16 $141.15 $141.40 $140.08 $140.44 $69.24 394,778
2019-04-15 $140.80 $140.88 $140.07 $140.59 $69.32 524,022
2019-04-12 $140.74 $140.74 $140.11 $140.61 $69.33 475,468
2019-04-11 $139.79 $139.90 $139.34 $139.81 $68.93 633,806
2019-04-10 $138.84 $139.55 $138.76 $139.49 $68.77 1,367,280
2019-04-09 $138.93 $139.10 $138.35 $138.57 $68.32 350,048
2019-04-08 $138.98 $139.46 $138.20 $139.44 $68.75 513,846
2019-04-05 $138.61 $139.41 $138.61 $139.26 $68.66 2,609,288
2019-04-04 $138.72 $138.88 $137.31 $138.22 $68.15 580,570
2019-04-03 $138.46 $139.09 $138.00 $138.59 $68.33 788,122
2019-04-02 $137.48 $137.73 $136.91 $137.59 $67.84 699,318
2019-04-01 $136.91 $137.47 $136.49 $137.41 $67.75 1,777,016
2019-03-29 $135.26 $135.86 $134.95 $135.67 $66.89 418,686
2019-03-28 $133.63 $134.65 $133.32 $134.37 $66.25 661,210
2019-03-27 $134.16 $134.62 $132.15 $133.29 $65.72 428,502
2019-03-26 $134.10 $134.69 $133.31 $134.11 $66.12 619,208
2019-03-25 $132.89 $133.62 $132.20 $133.09 $65.62 738,324
2019-03-22 $135.81 $136.01 $133.09 $133.10 $65.62 1,208,918
2019-03-21 $133.78 $136.88 $133.78 $136.60 $67.35 3,244,794
2019-03-20 $134.87 $135.27 $133.32 $134.16 $66.15 2,143,318
2019-03-19 $135.61 $135.96 $134.76 $135.21 $66.55 713,936
2019-03-18 $134.70 $135.28 $134.10 $134.95 $66.42 585,904
2019-03-15 $133.93 $134.82 $133.69 $134.25 $66.08 994,532
2019-03-14 $133.94 $133.94 $133.28 $133.65 $65.78 443,934
2019-03-13 $133.82 $134.66 $133.54 $133.96 $65.93 1,695,644
2019-03-12 $133.04 $133.62 $132.62 $133.29 $65.60 478,276
2019-03-11 $131.21 $132.85 $131.21 $132.82 $65.37 658,786
2019-03-08 $129.92 $130.84 $129.63 $130.79 $64.37 969,712
2019-03-07 $131.85 $131.85 $130.55 $131.12 $64.53 717,862
2019-03-06 $133.31 $133.31 $131.91 $132.04 $64.99 973,182
2019-03-05 $133.56 $133.86 $132.98 $133.33 $65.62 1,548,238
2019-03-04 $135.49 $135.64 $132.30 $133.59 $65.75 1,343,470
2019-03-01 $134.95 $135.28 $133.97 $134.97 $66.43 3,273,186
2019-02-28 $134.12 $134.61 $133.66 $134.05 $65.98 612,370
2019-02-27 $133.54 $134.37 $133.25 $134.26 $66.08 884,804
2019-02-26 $133.98 $134.40 $133.66 $133.76 $65.83 785,182
2019-02-25 $134.80 $135.11 $134.03 $134.13 $66.02 606,004
2019-02-22 $132.90 $133.90 $132.90 $133.87 $65.89 756,040
2019-02-21 $132.79 $132.91 $132.03 $132.48 $65.20 846,414
2019-02-20 $132.93 $133.26 $132.39 $132.96 $65.44 546,454
2019-02-19 $132.59 $133.27 $132.23 $132.91 $65.42 727,992
2019-02-15 $132.70 $133.02 $132.47 $133.01 $65.47 1,287,134
2019-02-14 $131.00 $132.12 $130.77 $131.69 $64.82 468,782
2019-02-13 $131.76 $132.05 $131.10 $131.69 $64.82 1,383,454
2019-02-12 $130.36 $131.40 $130.24 $131.32 $64.63 820,036
2019-02-11 $129.55 $129.87 $129.10 $129.50 $63.74 659,794
2019-02-08 $127.81 $129.09 $127.62 $129.09 $63.54 848,456
2019-02-07 $128.37 $129.03 $127.44 $128.54 $63.27 694,684
2019-02-06 $129.31 $129.70 $128.68 $129.26 $63.62 1,033,678
2019-02-05 $128.78 $129.49 $128.72 $129.33 $63.65 907,320
2019-02-04 $127.54 $128.59 $127.31 $128.59 $63.29 1,475,428
2019-02-01 $126.85 $127.60 $126.39 $127.49 $62.75 2,898,606
2019-01-31 $125.50 $127.05 $125.50 $126.60 $62.31 1,067,672
2019-01-30 $124.43 $125.81 $123.61 $125.49 $61.76 741,816
2019-01-29 $124.18 $124.18 $123.15 $123.70 $60.88 725,028
2019-01-28 $123.36 $124.16 $123.12 $124.00 $61.03 2,467,180
2019-01-25 $123.96 $124.85 $123.80 $124.71 $61.38 972,888
2019-01-24 $122.01 $123.16 $122.01 $122.96 $60.52 905,916
2019-01-23 $122.45 $123.03 $120.69 $121.87 $59.98 896,318
2019-01-22 $123.00 $123.14 $121.15 $121.88 $59.99 2,257,380
2019-01-18 $122.62 $123.96 $122.22 $123.82 $60.94 879,166
2019-01-17 $119.76 $122.09 $119.76 $121.50 $59.80 1,118,328
2019-01-16 $120.14 $120.82 $119.97 $120.28 $59.20 649,416
2019-01-15 $118.93 $120.25 $118.93 $120.07 $59.10 806,294
2019-01-14 $118.71 $119.31 $118.37 $118.71 $58.43 1,419,396
2019-01-11 $119.02 $119.73 $118.77 $119.63 $58.88 1,893,756
2019-01-10 $118.05 $119.71 $117.85 $119.64 $58.88 2,197,278
2019-01-09 $118.23 $119.38 $118.12 $118.89 $58.52 2,896,640
2019-01-08 $117.48 $117.83 $116.03 $117.78 $57.97 2,245,734
2019-01-07 $114.59 $117.01 $114.59 $116.22 $57.20 1,462,214
2019-01-04 $111.90 $114.79 $111.64 $114.29 $56.25 1,343,166
2019-01-03 $112.13 $112.35 $110.01 $110.25 $54.26 1,028,284
2019-01-02 $111.84 $113.70 $111.70 $113.14 $55.69 1,170,228
2018-12-31 $113.25 $113.71 $112.36 $113.71 $55.97 2,480,216
2018-12-28 $113.07 $113.96 $111.53 $112.41 $55.33 2,077,648
2018-12-27 $109.74 $112.67 $108.59 $112.67 $55.45 3,708,584
2018-12-26 $106.82 $111.47 $106.22 $111.44 $54.85 2,899,922
2018-12-24 $107.38 $108.22 $105.97 $106.03 $52.19 1,107,770
2018-12-21 $110.92 $112.00 $107.94 $108.17 $53.24 2,247,986
2018-12-20 $112.28 $112.82 $109.08 $110.64 $54.45 2,424,610
2018-12-19 $114.69 $116.31 $111.95 $112.76 $55.50 2,314,078
2018-12-18 $115.40 $116.02 $113.83 $114.69 $56.45 2,109,520
2018-12-17 $116.85 $117.11 $113.76 $114.33 $56.27 2,075,022
2018-12-14 $118.10 $119.28 $117.20 $117.53 $57.74 2,237,822
2018-12-13 $120.74 $121.16 $118.87 $119.23 $58.58 1,293,828
2018-12-12 $120.85 $121.85 $120.37 $120.41 $59.16 2,959,604
2018-12-11 $121.08 $121.37 $118.54 $119.13 $58.53 3,376,978
2018-12-10 $118.61 $119.72 $117.08 $119.24 $58.58 2,348,500
2018-12-07 $121.95 $122.88 $118.14 $118.71 $58.32 2,290,578
2018-12-06 $120.14 $122.39 $118.97 $122.39 $60.13 3,188,390
2018-12-04 $126.65 $126.85 $122.15 $122.32 $60.09 1,043,310
2018-12-03 $127.32 $127.65 $125.82 $127.06 $62.42 933,168
2018-11-30 $124.32 $125.36 $124.11 $125.23 $61.52 670,800
2018-11-29 $124.16 $125.26 $123.43 $124.42 $61.13 1,693,816
2018-11-28 $122.05 $124.71 $121.65 $124.70 $61.26 1,770,978
2018-11-27 $121.26 $121.70 $120.72 $121.24 $59.56 1,883,738
2018-11-26 $120.97 $121.87 $120.79 $121.80 $59.84 1,378,322
2018-11-23 $118.59 $120.36 $118.25 $119.59 $58.75 292,090
2018-11-21 $119.02 $120.23 $118.74 $119.52 $58.72 1,593,348
2018-11-20 $117.46 $119.47 $116.90 $117.99 $57.97 1,479,124
2018-11-19 $123.09 $123.09 $119.48 $119.73 $58.82 1,053,890
2018-11-16 $122.19 $123.78 $121.98 $123.31 $60.58 857,566
2018-11-15 $120.66 $123.39 $120.14 $123.11 $60.48 900,796
2018-11-14 $123.42 $123.90 $120.85 $121.43 $59.66 484,106
2018-11-13 $122.55 $123.91 $121.98 $122.35 $60.11 563,788
2018-11-12 $124.71 $124.82 $121.99 $122.11 $59.99 434,858
2018-11-09 $125.83 $125.85 $123.98 $124.94 $61.38 458,124
2018-11-08 $126.58 $127.20 $126.22 $126.67 $62.23 794,096
2018-11-07 $125.66 $127.10 $125.32 $127.04 $62.41 518,262
2018-11-06 $123.84 $124.68 $123.82 $124.54 $61.18 455,094
2018-11-05 $124.35 $124.35 $122.89 $124.00 $60.92 950,936
2018-11-02 $125.26 $125.93 $123.14 $124.24 $61.04 720,046
2018-11-01 $122.50 $124.62 $121.87 $124.49 $61.16 842,298
2018-10-31 $121.44 $123.26 $121.44 $122.15 $60.01 847,196
2018-10-30 $117.39 $120.22 $117.34 $120.09 $59.00 650,136
2018-10-29 $120.07 $120.73 $115.70 $117.36 $57.66 583,812
2018-10-26 $117.63 $119.61 $116.05 $117.89 $57.92 632,476
2018-10-25 $118.46 $120.63 $117.92 $119.83 $58.87 631,018
2018-10-24 $122.26 $122.76 $117.69 $117.72 $57.83 541,620
2018-10-23 $121.11 $123.00 $119.69 $122.35 $60.11 575,582
2018-10-22 $123.49 $123.67 $122.35 $123.17 $60.51 344,334
2018-10-19 $125.16 $125.70 $122.95 $123.07 $60.46 483,166
2018-10-18 $126.21 $126.43 $123.96 $124.63 $61.23 570,498
2018-10-17 $127.44 $127.44 $125.64 $126.75 $62.27 495,736
2018-10-16 $124.88 $127.53 $124.55 $127.33 $62.55 569,068
2018-10-15 $124.01 $124.97 $123.44 $123.95 $60.89 500,374
2018-10-12 $124.34 $124.84 $122.45 $124.14 $60.99 588,502
2018-10-11 $123.22 $124.94 $121.27 $121.81 $59.84 1,701,394
2018-10-10 $128.26 $128.26 $123.84 $123.94 $60.89 1,446,462
2018-10-09 $129.09 $129.93 $128.56 $128.74 $63.25 344,286
2018-10-08 $130.32 $130.49 $128.18 $129.45 $63.60 373,182
2018-10-05 $131.80 $132.39 $129.55 $130.71 $64.22 398,760
2018-10-04 $133.62 $133.62 $131.07 $131.76 $64.73 473,330
2018-10-03 $134.30 $134.51 $133.55 $133.93 $65.80 477,182
2018-10-02 $134.82 $134.83 $133.52 $133.69 $65.68 582,314
2018-10-01 $136.24 $136.29 $134.58 $134.84 $66.24 607,424
2018-09-28 $135.14 $135.99 $135.14 $135.58 $66.61 326,090
2018-09-27 $135.63 $135.96 $135.40 $135.53 $66.58 402,006
2018-09-26 $136.06 $136.55 $135.26 $135.34 $66.49 388,340
2018-09-25 $136.21 $136.51 $136.04 $136.23 $66.72 653,220
2018-09-24 $135.74 $136.06 $135.23 $135.95 $66.58 423,596
2018-09-21 $136.88 $137.10 $135.99 $136.05 $66.63 659,760
2018-09-20 $136.27 $136.61 $135.99 $136.45 $66.82 254,466
2018-09-19 $136.33 $136.44 $135.39 $135.65 $66.43 750,682
2018-09-18 $135.68 $136.67 $135.68 $136.34 $66.77 341,842
2018-09-17 $137.34 $137.48 $135.38 $135.53 $66.37 550,928
2018-09-14 $137.29 $137.73 $137.00 $137.48 $67.33 352,914
2018-09-13 $137.10 $137.64 $136.77 $137.02 $67.10 269,520
2018-09-12 $136.28 $136.61 $135.07 $136.52 $66.86 633,350
2018-09-11 $135.69 $136.70 $135.51 $136.46 $66.83 344,064
2018-09-10 $135.93 $136.18 $135.48 $136.04 $66.62 313,602
2018-09-07 $134.97 $136.26 $134.68 $135.24 $66.23 254,858
2018-09-06 $135.86 $136.33 $135.02 $135.42 $66.32 623,416
2018-09-05 $136.89 $137.44 $134.87 $135.82 $66.52 523,924
2018-09-04 $136.31 $137.15 $136.02 $137.09 $67.14 815,686
2018-08-31 $135.83 $136.67 $135.83 $136.61 $66.90 677,084
2018-08-30 $136.48 $136.76 $135.92 $136.12 $66.66 385,922
2018-08-29 $136.26 $137.01 $136.06 $136.87 $67.03 460,276
2018-08-28 $136.22 $136.31 $135.52 $136.19 $66.70 222,536
2018-08-27 $135.57 $136.23 $135.57 $135.87 $66.54 398,338
2018-08-24 $134.15 $134.96 $134.15 $134.93 $66.08 211,952
2018-08-23 $133.54 $134.20 $133.32 $133.60 $65.43 317,382
2018-08-22 $133.24 $133.89 $133.18 $133.68 $65.47 425,248
2018-08-21 $132.84 $133.76 $132.84 $133.38 $65.32 290,590
2018-08-20 $132.28 $132.78 $131.91 $132.55 $64.91 239,572
2018-08-17 $131.22 $132.12 $131.00 $131.93 $64.61 255,900
2018-08-16 $131.34 $131.98 $131.12 $131.46 $64.38 496,144
2018-08-15 $131.16 $131.29 $129.77 $130.61 $63.96 1,285,776
2018-08-14 $131.19 $132.10 $131.02 $131.94 $64.62 292,568
2018-08-13 $131.48 $131.96 $130.52 $130.78 $64.05 271,616
2018-08-10 $131.25 $132.08 $131.13 $131.45 $64.38 389,516
2018-08-09 $131.93 $132.79 $131.93 $132.07 $64.68 312,474
2018-08-08 $131.98 $132.09 $131.60 $131.83 $64.56 304,524
2018-08-07 $131.84 $132.14 $131.38 $131.97 $64.63 266,334
2018-08-06 $130.49 $131.47 $130.36 $131.47 $64.39 294,324
2018-08-03 $130.82 $130.91 $129.95 $130.53 $63.93 250,750
2018-08-02 $128.23 $130.69 $128.19 $130.60 $63.96 306,974
2018-08-01 $129.13 $129.78 $128.72 $128.99 $63.17 766,598
2018-07-31 $128.48 $129.59 $128.04 $129.18 $63.26 273,270
2018-07-30 $130.08 $130.26 $127.71 $128.02 $62.70 680,548
2018-07-27 $132.38 $132.43 $129.42 $130.22 $63.77 594,798
2018-07-26 $132.18 $132.67 $131.82 $132.28 $64.78 388,306
2018-07-25 $130.52 $132.11 $130.52 $132.05 $64.67 331,714
2018-07-24 $132.29 $132.46 $130.04 $130.44 $63.88 369,172
2018-07-23 $131.58 $131.99 $131.02 $131.68 $64.49 384,988
2018-07-20 $131.93 $132.17 $131.64 $131.66 $64.48 541,220
2018-07-19 $131.59 $132.29 $131.25 $132.01 $64.65 672,086
2018-07-18 $131.72 $132.07 $131.26 $132.04 $64.66 281,380
2018-07-17 $130.09 $131.72 $130.02 $131.61 $64.45 249,760
2018-07-16 $131.24 $131.34 $130.31 $130.53 $63.93 380,998
2018-07-13 $131.17 $131.50 $130.87 $131.12 $64.21 253,224
2018-07-12 $130.37 $131.14 $130.00 $131.11 $64.21 195,876
2018-07-11 $129.49 $130.03 $129.23 $129.59 $63.47 276,862
2018-07-10 $130.43 $130.52 $129.78 $130.26 $63.79 334,648
2018-07-09 $129.70 $130.18 $129.31 $130.18 $63.75 314,474
2018-07-06 $127.97 $129.27 $127.68 $129.15 $63.25 220,282
2018-07-05 $127.33 $127.85 $126.63 $127.85 $62.61 296,604
2018-07-03 $127.47 $127.62 $126.50 $126.65 $62.03 749,108
2018-07-02 $125.89 $127.28 $125.62 $127.25 $62.20 1,209,902
2018-06-29 $127.14 $127.69 $126.73 $126.73 $61.94 417,070
2018-06-28 $125.38 $126.86 $124.98 $126.58 $61.87 482,320
2018-06-27 $127.90 $128.29 $125.62 $125.62 $61.40 429,774
2018-06-26 $127.74 $128.07 $127.31 $127.57 $62.35 358,660
2018-06-25 $129.25 $129.34 $126.75 $127.42 $62.28 879,758
2018-06-22 $130.71 $130.71 $129.79 $129.85 $63.47 1,018,806
2018-06-21 $131.50 $131.50 $130.05 $130.28 $63.68 1,010,922
2018-06-20 $131.31 $131.65 $131.06 $131.38 $64.21 707,000
2018-06-19 $130.62 $130.90 $129.75 $130.85 $63.95 268,130
2018-06-18 $130.95 $131.83 $130.68 $131.78 $64.41 481,648
2018-06-15 $131.19 $131.79 $130.66 $131.79 $64.41 699,600
2018-06-14 $131.54 $131.84 $131.30 $131.62 $64.33 586,488
2018-06-13 $131.78 $131.99 $130.96 $131.08 $64.07 345,802
2018-06-12 $131.03 $131.78 $130.95 $131.68 $64.36 270,348
2018-06-11 $130.65 $131.12 $130.65 $130.86 $63.96 221,318
2018-06-08 $129.72 $130.61 $129.66 $130.59 $63.83 245,592
2018-06-07 $130.56 $130.72 $129.22 $129.90 $63.49 494,444
2018-06-06 $129.48 $130.47 $129.15 $130.47 $63.77 543,422
2018-06-05 $128.76 $129.39 $128.67 $129.30 $63.20 309,302
2018-06-04 $128.23 $128.78 $127.96 $128.77 $62.94 495,282
2018-06-01 $127.06 $127.93 $127.03 $127.80 $62.46 600,480
2018-05-31 $127.20 $127.40 $126.11 $126.32 $61.74 1,094,312
2018-05-30 $126.58 $127.75 $126.52 $127.42 $62.28 236,418
2018-05-29 $126.06 $126.58 $125.22 $125.90 $61.54 262,366
2018-05-25 $126.96 $127.30 $126.66 $126.88 $62.01 410,536
2018-05-24 $126.86 $127.34 $126.26 $127.20 $62.17 281,034
2018-05-23 $126.13 $127.02 $126.07 $127.01 $62.08 435,482
2018-05-22 $127.85 $127.85 $126.67 $126.74 $61.95 333,240
2018-05-21 $127.49 $127.89 $127.23 $127.54 $62.34 401,774
2018-05-18 $126.37 $126.98 $126.32 $126.81 $61.98 546,078
2018-05-17 $126.61 $127.07 $126.12 $126.61 $61.88 287,772
2018-05-16 $125.98 $126.95 $125.98 $126.62 $61.89 250,826
2018-05-15 $125.88 $125.97 $125.28 $125.87 $61.52 591,962
2018-05-14 $126.92 $127.24 $126.13 $126.37 $61.76 275,030
2018-05-11 $126.33 $126.84 $126.16 $126.54 $61.85 280,930
2018-05-10 $125.75 $126.73 $125.66 $126.42 $61.79 366,526
2018-05-09 $124.83 $125.70 $124.39 $125.53 $61.35 225,506
2018-05-08 $123.78 $124.60 $123.78 $124.47 $60.84 296,662
2018-05-07 $123.78 $124.36 $123.59 $123.97 $60.59 311,718
2018-05-04 $121.17 $123.66 $120.87 $123.19 $60.21 274,784
2018-05-03 $120.93 $121.89 $119.85 $121.64 $59.45 487,178
2018-05-02 $121.86 $122.42 $121.20 $121.36 $59.32 483,232
2018-05-01 $121.47 $122.22 $120.86 $122.19 $59.72 1,500,820
2018-04-30 $123.00 $123.27 $121.73 $121.73 $59.50 458,222
2018-04-27 $122.70 $123.00 $122.09 $122.63 $59.94 322,128
2018-04-26 $122.00 $122.88 $121.63 $122.58 $59.91 292,586
2018-04-25 $121.32 $121.69 $120.32 $121.42 $59.35 846,208
2018-04-24 $123.70 $123.92 $120.53 $121.47 $59.37 395,758
2018-04-23 $123.52 $124.11 $122.68 $123.19 $60.21 655,188
2018-04-20 $124.26 $124.33 $122.99 $123.35 $60.29 588,624
2018-04-19 $125.06 $125.26 $123.73 $124.17 $60.69 720,570
2018-04-18 $125.47 $125.94 $125.08 $125.48 $61.33 321,602
2018-04-17 $124.51 $125.45 $124.11 $125.13 $61.16 851,254
2018-04-16 $123.18 $123.91 $122.71 $123.61 $60.42 1,096,806
2018-04-13 $123.66 $123.66 $121.88 $122.35 $59.80 273,958
2018-04-12 $122.66 $123.47 $122.36 $123.07 $60.15 519,478
2018-04-11 $121.82 $122.91 $121.82 $122.07 $59.66 226,284
2018-04-10 $122.04 $123.04 $121.61 $122.61 $59.93 412,346
2018-04-09 $121.03 $122.22 $120.45 $120.52 $58.91 488,950
2018-04-06 $121.99 $122.73 $119.47 $120.27 $58.78 1,490,504
2018-04-05 $123.21 $123.78 $122.62 $123.15 $60.19 534,742
2018-04-04 $119.24 $122.69 $119.04 $122.45 $59.85 779,392
2018-04-03 $120.58 $121.24 $119.71 $121.03 $59.15 567,946
2018-04-02 $122.51 $122.87 $118.77 $119.86 $58.58 1,903,200
2018-03-29 $121.73 $123.77 $121.65 $122.95 $60.09 369,132
2018-03-28 $121.99 $122.39 $120.72 $121.20 $59.24 515,462
2018-03-27 $124.69 $124.76 $121.31 $121.84 $59.55 606,968
2018-03-26 $122.82 $124.20 $121.75 $124.12 $60.67 607,826
2018-03-23 $123.50 $123.50 $120.99 $121.06 $59.17 582,556
2018-03-22 $125.55 $126.10 $123.45 $123.50 $60.36 674,946
2018-03-21 $126.90 $127.86 $126.75 $126.90 $61.89 511,124
2018-03-20 $126.61 $127.24 $126.55 $126.96 $61.92 695,064
2018-03-19 $127.04 $127.26 $125.45 $126.39 $61.64 1,247,962
2018-03-16 $127.35 $127.99 $127.35 $127.66 $62.26 527,046
2018-03-15 $127.85 $127.90 $126.96 $127.23 $62.05 404,782
2018-03-14 $128.70 $128.70 $127.34 $127.59 $62.22 258,936
2018-03-13 $129.26 $129.30 $127.81 $128.07 $62.46 263,482
2018-03-12 $128.88 $128.93 $128.39 $128.60 $62.72 342,024
2018-03-09 $127.22 $128.62 $127.09 $128.62 $62.73 671,084
2018-03-08 $126.43 $126.75 $125.75 $126.43 $61.66 337,088
2018-03-07 $124.69 $126.15 $124.69 $126.01 $61.45 549,680
2018-03-06 $125.17 $125.76 $124.59 $125.70 $61.30 592,310
2018-03-05 $122.73 $125.01 $122.70 $124.74 $60.83 411,008
2018-03-02 $121.25 $123.56 $120.93 $123.37 $60.17 798,554
2018-03-01 $123.43 $123.89 $121.19 $122.20 $59.59 1,439,294
2018-02-28 $124.90 $125.35 $123.38 $123.38 $60.17 574,576
2018-02-27 $125.96 $126.27 $124.36 $124.37 $60.65 522,770
2018-02-26 $125.57 $126.06 $124.89 $125.95 $61.42 606,504
2018-02-23 $124.12 $125.14 $123.67 $125.14 $61.03 555,042
2018-02-22 $123.85 $124.57 $123.23 $123.46 $60.21 500,120
2018-02-21 $124.01 $125.47 $123.45 $123.46 $60.21 357,808
2018-02-20 $123.66 $124.86 $123.42 $123.78 $60.37 479,404
2018-02-16 $123.87 $125.00 $123.87 $124.09 $60.52 363,112
2018-02-15 $123.61 $124.42 $122.51 $124.42 $60.68 573,088
2018-02-14 $120.06 $123.02 $120.06 $122.90 $59.94 743,830
2018-02-13 $119.80 $120.91 $119.54 $120.75 $58.89 552,212
2018-02-12 $119.39 $121.07 $118.84 $120.36 $58.70 864,254
2018-02-09 $118.36 $119.44 $114.94 $118.61 $57.84 1,932,654
2018-02-08 $121.83 $121.83 $117.26 $117.26 $57.19 553,042
2018-02-07 $121.53 $123.22 $121.23 $121.65 $59.33 1,080,844
2018-02-06 $117.99 $122.31 $117.20 $121.86 $59.43 1,492,594
2018-02-05 $123.66 $125.25 $120.34 $120.35 $58.69 1,141,444
2018-02-02 $126.67 $126.67 $124.79 $124.79 $60.86 602,024
2018-02-01 $126.99 $127.99 $126.94 $127.37 $62.12 259,220
2018-01-31 $128.14 $128.45 $126.98 $127.39 $62.13 392,198
2018-01-30 $128.00 $128.22 $127.33 $127.61 $62.23 592,968
2018-01-29 $129.81 $130.04 $128.69 $128.82 $62.82 682,706
2018-01-26 $129.14 $129.87 $128.81 $129.86 $63.33 566,428
2018-01-25 $129.30 $129.34 $128.33 $128.69 $62.76 898,418
2018-01-24 $129.10 $129.49 $128.13 $128.68 $62.75 540,436
2018-01-23 $128.38 $128.89 $128.14 $128.79 $62.81 539,614
2018-01-22 $127.79 $128.42 $127.45 $128.42 $62.63 643,980
2018-01-19 $126.82 $127.66 $126.79 $127.66 $62.26 645,016
2018-01-18 $126.45 $126.86 $126.24 $126.53 $61.71 471,082
2018-01-17 $125.91 $126.82 $125.67 $126.52 $61.70 522,184
2018-01-16 $126.94 $127.16 $124.97 $125.30 $61.11 785,820
2018-01-12 $125.81 $126.43 $125.68 $126.31 $61.60 2,628,760
2018-01-11 $124.68 $125.66 $124.60 $125.64 $61.27 734,716
2018-01-10 $124.57 $124.57 $123.87 $124.40 $60.67 383,556
2018-01-09 $124.99 $125.31 $124.68 $124.97 $60.95 697,022
2018-01-08 $124.17 $124.88 $124.05 $124.76 $60.84 855,966
2018-01-05 $123.78 $124.24 $123.59 $124.21 $60.57 563,104
2018-01-04 $123.31 $123.48 $123.18 $123.34 $60.15 606,422
2018-01-03 $121.73 $122.78 $121.73 $122.68 $59.83 909,040
2018-01-02 $121.18 $121.67 $120.89 $121.67 $59.34 1,514,082
2017-12-29 $121.64 $121.70 $120.62 $120.64 $58.83 405,686
2017-12-28 $121.15 $121.40 $120.76 $121.34 $59.18 315,642
2017-12-27 $120.86 $121.19 $120.69 $120.97 $58.99 422,940
2017-12-26 $120.63 $120.87 $120.63 $120.72 $58.87 338,532
2017-12-22 $120.60 $120.77 $120.32 $120.75 $58.89 594,802
2017-12-21 $120.98 $121.06 $120.57 $120.64 $58.83 675,190
2017-12-20 $121.31 $121.34 $120.62 $120.90 $58.85 656,164
2017-12-19 $121.29 $121.39 $120.81 $120.87 $58.84 424,488
2017-12-18 $120.85 $121.20 $120.61 $121.06 $58.93 546,306
2017-12-15 $119.49 $120.40 $119.36 $120.03 $58.43 733,686
2017-12-14 $119.73 $119.99 $118.86 $118.86 $57.86 269,668
2017-12-13 $119.64 $120.03 $119.52 $119.55 $58.19 520,216
2017-12-12 $120.05 $120.05 $119.50 $119.50 $58.17 301,562
2017-12-11 $120.15 $120.29 $119.76 $119.93 $58.38 350,192
2017-12-08 $120.07 $120.18 $119.73 $120.04 $58.43 686,022
2017-12-07 $118.68 $119.59 $118.47 $119.45 $58.15 407,150
2017-12-06 $118.49 $118.80 $118.35 $118.47 $57.67 646,770
2017-12-05 $119.29 $119.61 $118.63 $118.68 $57.77 822,832
2017-12-04 $120.59 $120.71 $119.02 $119.02 $57.94 459,226
2017-12-01 $120.27 $120.27 $117.64 $119.62 $58.23 1,449,696
2017-11-30 $119.61 $120.74 $119.61 $120.23 $58.53 559,962
2017-11-29 $119.80 $119.97 $118.85 $119.19 $58.02 544,184
2017-11-28 $118.75 $119.76 $118.65 $119.75 $58.29 250,098
2017-11-27 $118.90 $118.95 $118.48 $118.53 $57.70 603,102
2017-11-24 $118.85 $118.90 $118.65 $118.83 $57.84 98,736
2017-11-22 $118.82 $118.83 $118.51 $118.52 $57.69 505,772
2017-11-21 $118.49 $118.67 $118.38 $118.65 $57.76 823,390
2017-11-20 $117.66 $118.08 $117.61 $118.04 $57.46 602,918
2017-11-17 $117.21 $117.61 $117.21 $117.51 $57.20 826,594
2017-11-16 $116.25 $117.42 $116.25 $117.18 $57.04 476,252
2017-11-15 $115.94 $116.11 $115.11 $115.73 $56.33 361,494
2017-11-14 $116.09 $116.46 $115.97 $116.43 $56.68 517,166
2017-11-13 $115.83 $116.45 $115.73 $116.33 $56.63 1,517,634
2017-11-10 $115.86 $116.32 $115.74 $116.23 $56.58 252,736
2017-11-09 $116.15 $116.38 $115.18 $115.95 $56.44 613,598
2017-11-08 $116.38 $116.89 $116.10 $116.84 $56.88 511,058
2017-11-07 $116.76 $116.93 $116.10 $116.39 $56.66 577,048
2017-11-06 $116.52 $116.81 $116.51 $116.78 $56.85 441,710
2017-11-03 $116.22 $116.57 $116.06 $116.57 $56.74 1,715,570
2017-11-02 $115.95 $116.36 $115.79 $116.18 $56.55 526,354
2017-11-01 $116.98 $117.00 $115.81 $116.04 $56.49 878,336
2017-10-31 $116.17 $116.57 $116.11 $116.39 $56.66 1,383,120
2017-10-30 $116.06 $116.21 $115.45 $115.75 $56.34 1,015,548
2017-10-27 $115.95 $116.47 $115.56 $116.39 $56.66 243,892
2017-10-26 $115.58 $116.19 $115.37 $116.02 $56.48 868,656
2017-10-25 $115.99 $116.16 $114.71 $115.40 $56.17 473,910
2017-10-24 $116.36 $116.59 $116.04 $116.40 $56.66 911,334
2017-10-23 $116.75 $116.82 $116.13 $116.22 $56.57 760,868
2017-10-20 $116.21 $116.72 $116.19 $116.60 $56.76 310,914
2017-10-19 $115.11 $115.69 $114.69 $115.69 $56.32 614,346
2017-10-18 $115.76 $115.88 $115.46 $115.63 $56.29 322,176
2017-10-17 $115.50 $115.60 $115.37 $115.49 $56.22 260,100
2017-10-16 $115.56 $115.83 $115.26 $115.48 $56.21 845,212
2017-10-13 $115.44 $115.58 $115.29 $115.37 $56.16 371,378
2017-10-12 $114.79 $115.32 $114.66 $115.18 $56.07 256,006
2017-10-11 $114.74 $114.96 $114.63 $114.95 $55.96 354,640
2017-10-10 $115.06 $115.25 $114.61 $114.78 $55.87 252,052
2017-10-09 $115.08 $115.14 $114.57 $114.67 $55.82 183,504
2017-10-06 $114.58 $115.02 $114.57 $114.98 $55.97 384,754
2017-10-05 $114.74 $114.94 $114.48 $114.87 $55.92 373,420
2017-10-04 $114.07 $114.54 $113.94 $114.51 $55.74 482,262
2017-10-03 $113.93 $114.12 $113.76 $114.06 $55.52 560,006
2017-10-02 $113.32 $113.83 $113.24 $113.83 $55.41 1,008,226
2017-09-29 $112.65 $113.28 $112.41 $113.19 $55.10 453,984
2017-09-28 $112.30 $112.68 $112.13 $112.68 $54.85 222,854
2017-09-27 $112.17 $112.75 $111.84 $112.51 $54.77 521,966
2017-09-26 $112.02 $112.16 $111.60 $111.71 $54.38 306,044
2017-09-25 $112.43 $112.49 $111.64 $112.05 $54.42 257,480
2017-09-22 $111.91 $112.57 $111.60 $112.47 $54.62 343,508
2017-09-21 $112.23 $112.31 $111.86 $111.99 $54.39 280,376
2017-09-20 $112.23 $112.33 $111.69 $112.31 $54.54 315,442
2017-09-19 $112.31 $112.42 $111.94 $112.06 $54.42 331,926
2017-09-18 $111.91 $112.25 $111.91 $112.18 $54.48 385,532
2017-09-15 $111.37 $111.69 $111.27 $111.68 $54.24 175,714
2017-09-14 $111.44 $111.49 $111.14 $111.41 $54.11 619,180
2017-09-13 $111.77 $111.99 $111.52 $111.62 $54.21 389,492
2017-09-12 $111.60 $111.91 $111.37 $111.91 $54.35 267,486
2017-09-11 $110.95 $111.41 $110.88 $111.38 $54.09 259,172
2017-09-08 $110.05 $110.44 $109.85 $110.27 $53.55 360,530
2017-09-07 $110.32 $110.32 $109.81 $110.26 $53.55 239,650
2017-09-06 $110.33 $110.36 $109.69 $110.19 $53.51 705,336
2017-09-05 $110.52 $110.73 $109.36 $110.02 $53.43 762,824
2017-09-01 $110.70 $110.89 $110.57 $110.73 $53.78 501,978
2017-08-31 $109.66 $110.47 $109.66 $110.34 $53.59 226,984
2017-08-30 $108.39 $109.44 $108.39 $109.35 $53.11 245,390
2017-08-29 $107.70 $108.46 $107.70 $108.32 $52.61 175,650
2017-08-28 $108.50 $108.57 $108.10 $108.34 $52.62 163,082
2017-08-25 $108.57 $108.75 $108.25 $108.33 $52.61 367,586
2017-08-24 $108.47 $108.73 $108.03 $108.11 $52.50 216,730
2017-08-23 $108.06 $108.36 $108.01 $108.10 $52.50 265,792
2017-08-22 $107.56 $108.71 $107.52 $108.58 $52.73 258,102
2017-08-21 $107.25 $107.39 $106.84 $107.33 $52.12 236,856
2017-08-18 $107.10 $107.73 $106.97 $107.21 $52.07 269,596
2017-08-17 $108.74 $109.03 $107.29 $107.32 $52.12 480,862
2017-08-16 $108.72 $109.22 $108.72 $109.01 $52.94 350,598
2017-08-15 $108.71 $108.71 $108.31 $108.39 $52.64 3,344,690
2017-08-14 $107.61 $108.78 $107.61 $108.61 $52.75 502,522
2017-08-11 $106.74 $107.60 $106.74 $107.38 $52.15 360,294
2017-08-10 $108.39 $108.39 $106.80 $106.83 $51.88 279,744
2017-08-09 $108.45 $108.89 $108.40 $108.74 $52.81 263,882
2017-08-08 $109.34 $109.80 $108.75 $108.84 $52.86 208,816
2017-08-07 $109.31 $109.70 $109.29 $109.59 $53.22 166,394
2017-08-04 $109.30 $109.37 $108.94 $109.23 $53.05 538,024
2017-08-03 $109.15 $109.27 $108.78 $108.95 $52.91 188,814
2017-08-02 $109.70 $109.73 $108.59 $109.13 $53.00 625,460
2017-08-01 $109.94 $109.99 $109.53 $109.73 $53.29 567,872
2017-07-31 $109.98 $110.07 $109.44 $109.63 $53.24 247,366
2017-07-28 $109.59 $109.88 $109.52 $109.79 $53.32 333,008
2017-07-27 $110.61 $110.61 $109.04 $109.85 $53.35 684,444
2017-07-26 $110.61 $110.64 $110.29 $110.38 $53.61 848,506
2017-07-25 $110.66 $110.66 $110.18 $110.43 $53.63 568,534
2017-07-24 $109.96 $110.24 $109.79 $110.20 $53.52 1,604,904
2017-07-21 $109.79 $110.04 $109.68 $109.97 $53.41 1,148,738
2017-07-20 $110.15 $110.20 $109.70 $110.08 $53.46 829,694
2017-07-19 $109.66 $110.12 $109.57 $110.07 $53.46 425,050
2017-07-18 $109.25 $109.42 $108.95 $109.42 $53.14 791,380
2017-07-17 $109.55 $109.69 $109.28 $109.48 $53.17 475,930
2017-07-14 $109.14 $109.72 $109.13 $109.54 $53.20 275,008
2017-07-13 $109.10 $109.15 $108.63 $109.07 $52.97 370,758
2017-07-12 $108.75 $109.09 $108.59 $108.98 $52.93 290,878
2017-07-11 $107.95 $108.20 $107.39 $108.05 $52.47 278,902
2017-07-10 $107.82 $108.13 $107.55 $107.98 $52.44 623,648
2017-07-07 $107.15 $108.12 $107.15 $107.92 $52.41 1,611,516
2017-07-06 $107.52 $107.57 $106.68 $106.82 $51.88 384,908
2017-07-05 $108.03 $108.40 $107.75 $108.28 $52.47 628,540
2017-07-03 $108.51 $108.81 $108.08 $108.08 $52.37 429,056
2017-06-30 $108.03 $108.47 $107.77 $108.07 $52.36 346,730
2017-06-29 $108.98 $108.98 $106.87 $107.70 $52.19 1,366,648
2017-06-28 $108.39 $109.09 $108.10 $108.97 $52.80 4,520,590
2017-06-27 $109.11 $109.19 $107.95 $107.97 $52.32 372,236
2017-06-26 $109.59 $109.74 $109.00 $109.27 $52.95 618,378
2017-06-23 $109.00 $109.45 $108.63 $109.24 $52.93 549,244
2017-06-22 $108.70 $109.22 $108.47 $108.88 $52.76 2,477,528
2017-06-21 $108.94 $109.11 $108.54 $108.75 $52.69 421,172
2017-06-20 $109.51 $109.62 $108.59 $108.65 $52.65 427,554
2017-06-19 $108.93 $109.72 $108.77 $109.64 $53.13 464,566
2017-06-16 $108.71 $108.81 $108.06 $108.53 $52.59 261,624
2017-06-15 $108.22 $108.88 $108.01 $108.84 $52.74 627,466
2017-06-14 $109.36 $109.36 $108.54 $109.01 $52.82 435,472
2017-06-13 $108.57 $109.15 $108.38 $109.15 $52.89 407,812
2017-06-12 $108.05 $108.30 $107.41 $108.30 $52.48 436,176
2017-06-09 $109.11 $109.54 $107.67 $108.30 $52.48 284,110
2017-06-08 $108.92 $109.11 $108.50 $108.95 $52.79 356,614
2017-06-07 $108.82 $108.91 $108.46 $108.78 $52.71 376,956
2017-06-06 $108.94 $109.09 $108.60 $108.64 $52.64 867,230
2017-06-05 $109.53 $109.55 $109.19 $109.35 $52.98 1,155,264
2017-06-02 $109.43 $109.75 $109.06 $109.56 $53.09 288,764
2017-06-01 $108.14 $109.23 $108.05 $109.23 $52.93 593,830
2017-05-31 $107.97 $107.97 $107.10 $107.82 $52.24 389,128
2017-05-30 $107.66 $107.93 $107.51 $107.66 $52.17 346,492
2017-05-26 $107.74 $107.89 $107.65 $107.84 $52.25 320,416
2017-05-25 $107.50 $108.01 $107.43 $107.83 $52.25 436,898
2017-05-24 $107.02 $107.29 $106.81 $107.23 $51.96 238,788
2017-05-23 $107.35 $107.43 $106.80 $106.86 $51.78 981,792
2017-05-22 $106.56 $107.30 $106.51 $107.22 $51.95 358,930
2017-05-19 $105.76 $106.73 $105.69 $106.37 $51.54 382,356
2017-05-18 $104.89 $105.74 $104.55 $105.46 $51.10 574,688
2017-05-17 $105.85 $106.16 $104.91 $104.97 $50.86 614,134
2017-05-16 $107.08 $107.08 $106.48 $106.87 $51.78 2,289,460
2017-05-15 $106.41 $107.12 $106.41 $106.97 $51.83 391,152
2017-05-12 $106.37 $106.37 $106.07 $106.14 $51.43 275,722
2017-05-11 $106.53 $106.66 $105.77 $106.51 $51.61 1,037,628
2017-05-10 $106.36 $106.93 $106.20 $106.89 $51.79 396,968
2017-05-09 $106.06 $106.34 $105.99 $106.13 $51.42 460,132
2017-05-08 $106.27 $106.46 $105.72 $105.92 $51.32 237,018
2017-05-05 $105.88 $106.29 $105.57 $106.29 $51.50 342,550
2017-05-04 $105.44 $105.65 $105.12 $105.62 $51.18 248,384
2017-05-03 $105.42 $105.62 $104.96 $105.26 $51.00 398,698
2017-05-02 $105.63 $105.84 $105.27 $105.65 $51.19 1,057,722
2017-05-01 $105.62 $105.78 $105.23 $105.51 $51.12 663,286
2017-04-28 $105.98 $105.98 $105.16 $105.32 $51.03 306,400
2017-04-27 $105.87 $106.19 $105.57 $105.93 $51.33 496,218
2017-04-26 $105.51 $106.05 $105.51 $105.74 $51.24 353,598
2017-04-25 $105.49 $105.68 $105.32 $105.48 $51.11 379,610
2017-04-24 $105.02 $105.15 $104.71 $105.02 $50.89 439,594
2017-04-21 $103.96 $104.08 $103.61 $103.80 $50.30 311,546
2017-04-20 $103.47 $104.22 $103.32 $104.09 $50.44 290,896
2017-04-19 $102.94 $103.51 $102.85 $103.10 $49.96 632,228
2017-04-18 $102.33 $102.71 $102.11 $102.61 $49.72 322,284
2017-04-17 $102.00 $102.72 $101.88 $102.71 $49.77 569,636
2017-04-13 $102.25 $102.61 $101.80 $101.81 $49.33 459,170
2017-04-12 $102.96 $102.99 $102.23 $102.38 $49.61 370,436
2017-04-11 $102.70 $103.07 $102.21 $103.07 $49.94 485,498
2017-04-10 $102.83 $103.34 $102.63 $102.88 $49.85 379,444
2017-04-07 $102.68 $102.98 $102.53 $102.77 $49.80 272,620
2017-04-06 $102.36 $102.94 $102.05 $102.78 $49.80 934,070
2017-04-05 $103.02 $103.50 $102.10 $102.20 $49.52 502,326
2017-04-04 $102.95 $103.10 $102.43 $102.62 $49.72 496,654
2017-04-03 $103.87 $103.93 $102.72 $103.19 $50.00 1,016,046
2017-03-31 $103.84 $104.09 $103.67 $103.76 $50.28 650,440
2017-03-30 $103.67 $103.96 $103.58 $103.82 $50.31 322,712
2017-03-29 $103.33 $103.78 $103.14 $103.69 $50.24 494,216
2017-03-28 $102.67 $103.64 $102.60 $103.38 $50.09 416,716
2017-03-27 $101.91 $102.93 $101.75 $102.78 $49.80 498,324
2017-03-24 $103.06 $103.38 $102.53 $102.85 $49.84 529,102
2017-03-23 $102.98 $103.57 $102.74 $103.00 $49.80 485,972
2017-03-22 $102.46 $103.05 $102.23 $102.97 $49.79 506,548
2017-03-21 $104.57 $104.64 $102.41 $102.50 $49.56 1,043,116
2017-03-20 $104.43 $104.53 $104.00 $104.24 $50.40 277,972
2017-03-17 $104.61 $104.64 $104.22 $104.43 $50.50 365,084
2017-03-16 $104.61 $104.61 $104.10 $104.32 $50.44 325,344
2017-03-15 $103.73 $104.65 $103.57 $104.45 $50.51 572,866
2017-03-14 $103.50 $103.52 $103.07 $103.34 $49.97 974,470
2017-03-13 $103.45 $103.85 $103.36 $103.79 $50.19 396,462
2017-03-10 $103.37 $103.59 $102.90 $103.41 $50.00 543,654
2017-03-09 $102.89 $103.22 $102.38 $102.87 $49.74 914,440
2017-03-08 $103.03 $103.32 $102.86 $102.96 $49.78 518,620
2017-03-07 $103.12 $103.30 $102.75 $102.82 $49.72 542,336
2017-03-06 $103.47 $103.47 $103.10 $103.29 $49.94 536,216
2017-03-03 $103.79 $103.98 $103.45 $103.94 $50.26 511,528
2017-03-02 $104.49 $104.49 $103.83 $103.85 $50.22 491,474
2017-03-01 $104.31 $104.76 $104.09 $104.56 $50.56 2,037,122
2017-02-28 $104.06 $104.06 $103.39 $103.46 $50.03 722,060
2017-02-27 $103.82 $104.31 $103.69 $104.29 $50.43 691,720
2017-02-24 $102.73 $103.83 $102.72 $103.83 $50.21 342,546
2017-02-23 $104.17 $104.17 $103.15 $103.35 $49.97 331,256
2017-02-22 $104.04 $104.13 $103.90 $103.96 $50.27 355,488
2017-02-21 $103.76 $104.25 $103.71 $104.20 $50.38 460,224
2017-02-17 $102.83 $103.56 $102.81 $103.56 $50.07 883,082
2017-02-16 $103.62 $103.83 $102.87 $103.17 $49.89 1,176,596
2017-02-15 $102.93 $103.72 $102.91 $103.59 $50.09 482,826
2017-02-14 $102.64 $103.18 $102.52 $103.07 $49.84 948,320
2017-02-13 $103.09 $103.22 $102.80 $102.85 $49.73 549,506
2017-02-10 $102.79 $102.94 $102.59 $102.80 $49.71 329,418
2017-02-09 $101.76 $102.71 $101.76 $102.56 $49.59 419,822
2017-02-08 $101.13 $101.74 $100.96 $101.65 $49.15 496,064
2017-02-07 $101.33 $101.56 $101.08 $101.28 $48.97 411,396
2017-02-06 $101.18 $101.37 $100.99 $101.21 $48.94 391,736
2017-02-03 $101.18 $101.42 $101.04 $101.37 $49.02 393,732
2017-02-02 $100.37 $100.82 $100.00 $100.67 $48.68 569,324
2017-02-01 $100.99 $101.00 $99.99 $100.45 $48.57 685,774
2017-01-31 $100.12 $100.65 $99.90 $100.60 $48.64 369,206
2017-01-30 $100.50 $100.50 $99.63 $100.43 $48.56 573,106
2017-01-27 $101.15 $101.19 $100.71 $100.94 $48.81 503,774
2017-01-26 $101.49 $101.73 $100.90 $101.00 $48.84 460,826
2017-01-25 $101.14 $101.52 $101.14 $101.44 $49.05 723,130
2017-01-24 $99.88 $100.81 $99.88 $100.68 $48.68 574,682
2017-01-23 $99.75 $99.89 $99.20 $99.66 $48.19 639,322
2017-01-20 $99.97 $100.28 $99.51 $99.83 $48.27 352,880
2017-01-19 $100.12 $100.27 $99.34 $99.61 $48.17 679,402
2017-01-18 $99.75 $100.10 $99.46 $100.07 $48.39 385,720
2017-01-17 $99.86 $100.03 $99.38 $99.59 $48.16 668,542
2017-01-13 $99.90 $100.31 $99.90 $100.09 $48.40 522,656
2017-01-12 $99.57 $99.76 $98.78 $99.70 $48.21 461,524
2017-01-11 $99.60 $99.92 $99.23 $99.79 $48.25 737,892
2017-01-10 $99.36 $99.93 $99.35 $99.58 $48.15 551,040
2017-01-09 $99.24 $99.44 $99.07 $99.16 $47.95 816,754
2017-01-06 $99.06 $99.61 $98.84 $99.33 $48.03 850,486
2017-01-05 $99.15 $99.29 $98.49 $98.95 $47.85 822,632
2017-01-04 $98.29 $99.45 $98.29 $99.45 $48.09 1,030,954
2017-01-03 $98.08 $98.59 $97.49 $98.03 $47.40 1,118,358
2016-12-30 $98.21 $98.21 $97.13 $97.39 $47.09 687,488
2016-12-29 $97.80 $98.16 $97.57 $97.94 $47.36 413,476
2016-12-28 $99.01 $99.03 $97.74 $97.79 $47.28 483,024
2016-12-27 $98.62 $99.10 $98.55 $98.86 $47.80 675,186
2016-12-23 $98.04 $98.43 $98.04 $98.39 $47.58 352,592
2016-12-22 $98.72 $98.87 $97.83 $98.04 $47.41 578,090
2016-12-21 $99.28 $99.44 $99.12 $99.12 $47.74 644,004
2016-12-20 $99.28 $99.44 $99.12 $99.36 $47.85 616,612
2016-12-19 $98.89 $99.27 $98.67 $98.91 $47.63 636,456
2016-12-16 $99.08 $99.39 $98.50 $98.74 $47.55 526,526
2016-12-15 $98.82 $99.49 $98.55 $99.00 $47.68 770,560
2016-12-14 $99.35 $99.58 $98.36 $98.60 $47.49 1,065,976
2016-12-13 $99.23 $99.63 $99.17 $99.38 $47.86 564,884
2016-12-12 $99.43 $99.50 $98.72 $98.95 $47.65 1,406,010
2016-12-09 $99.80 $100.03 $99.42 $99.62 $47.98 490,772
2016-12-08 $99.25 $99.90 $99.02 $99.67 $48.00 623,614
2016-12-07 $97.91 $99.25 $97.63 $99.15 $47.75 985,452
2016-12-06 $97.49 $97.99 $97.26 $97.98 $47.19 535,090
2016-12-05 $97.06 $97.64 $97.00 $97.39 $46.90 552,098
2016-12-02 $96.45 $96.83 $96.20 $96.45 $46.45 513,044
2016-12-01 $97.58 $97.58 $96.20 $96.43 $46.44 1,261,810
2016-11-30 $98.59 $98.59 $97.44 $97.45 $46.93 797,730
2016-11-29 $98.16 $98.56 $97.96 $98.27 $47.33 798,626
2016-11-28 $98.87 $98.91 $98.01 $98.11 $47.25 439,534
2016-11-25 $98.74 $98.91 $98.66 $98.89 $47.62 212,566
2016-11-23 $98.02 $98.55 $97.84 $98.53 $47.45 390,456
2016-11-22 $98.09 $98.18 $97.63 $98.11 $47.25 578,662
2016-11-21 $97.41 $97.83 $97.25 $97.83 $47.11 745,964
2016-11-18 $97.70 $97.76 $97.09 $97.14 $46.78 394,236
2016-11-17 $96.82 $97.60 $96.82 $97.57 $46.99 648,704
2016-11-16 $96.43 $96.85 $96.43 $96.73 $46.58 406,070
2016-11-15 $96.03 $96.76 $95.98 $96.65 $46.55 416,250
2016-11-14 $95.82 $96.08 $95.57 $95.92 $46.19 591,698
2016-11-11 $94.85 $95.43 $94.69 $95.35 $45.92 494,804
2016-11-10 $95.16 $95.97 $94.36 $94.81 $45.66 859,696
2016-11-09 $92.67 $95.07 $92.50 $94.79 $45.65 586,494
2016-11-08 $93.44 $94.39 $93.18 $94.06 $45.30 415,290
2016-11-07 $93.12 $93.69 $92.94 $93.65 $45.10 636,520
2016-11-04 $91.59 $92.48 $91.48 $91.69 $44.16 484,598
2016-11-03 $92.02 $92.21 $91.39 $91.47 $44.05 297,896
2016-11-02 $92.38 $92.79 $91.79 $91.89 $44.25 411,518
2016-11-01 $93.52 $93.60 $92.06 $92.62 $44.61 634,530
2016-10-31 $93.30 $93.47 $93.07 $93.38 $44.97 396,088
2016-10-28 $92.76 $93.69 $92.54 $93.10 $44.84 483,728
2016-10-27 $94.00 $94.00 $92.67 $92.79 $44.69 434,086
2016-10-26 $93.88 $94.22 $93.60 $93.73 $45.14 1,111,818
2016-10-25 $95.05 $95.05 $94.17 $94.23 $45.38 313,698
2016-10-24 $95.22 $95.53 $95.12 $95.23 $45.86 435,296
2016-10-21 $94.27 $94.77 $93.90 $94.71 $45.61 297,580
2016-10-20 $94.90 $95.01 $94.38 $94.71 $45.61 458,402
2016-10-19 $94.94 $95.13 $94.47 $94.99 $45.75 482,116
2016-10-18 $95.06 $95.30 $94.64 $94.82 $45.66 315,384
2016-10-17 $94.49 $94.58 $94.14 $94.17 $45.35 541,546
2016-10-14 $95.00 $95.36 $94.45 $94.46 $45.49 424,120
2016-10-13 $94.29 $94.77 $93.61 $94.56 $45.54 410,636
2016-10-12 $94.75 $95.16 $94.51 $94.89 $45.70 264,944
2016-10-11 $95.97 $96.07 $94.36 $94.77 $45.64 357,210
2016-10-10 $96.43 $96.98 $96.43 $96.48 $46.46 368,664
2016-10-07 $96.73 $96.84 $95.66 $96.06 $46.26 352,396
2016-10-06 $96.41 $96.74 $96.15 $96.68 $46.56 670,996
2016-10-05 $96.76 $97.08 $96.71 $96.76 $46.60 499,414
2016-10-04 $97.15 $97.21 $96.09 $96.46 $46.45 493,670
2016-10-03 $96.96 $97.29 $96.76 $97.02 $46.72 986,110
2016-09-30 $97.00 $97.66 $96.62 $97.37 $46.89 333,968
2016-09-29 $97.40 $97.52 $96.36 $96.56 $46.50 470,396
2016-09-28 $97.25 $97.52 $96.70 $97.48 $46.95 417,408
2016-09-27 $96.48 $97.18 $96.33 $97.17 $46.80 300,050
2016-09-26 $96.60 $96.84 $96.45 $96.51 $46.48 409,178
2016-09-23 $97.55 $97.73 $97.26 $97.27 $46.75 253,798
2016-09-22 $97.52 $97.78 $97.38 $97.72 $46.96 336,212
2016-09-21 $96.03 $96.97 $95.67 $96.88 $46.56 3,286,754
2016-09-20 $96.35 $96.50 $95.72 $95.75 $46.02 868,398
2016-09-19 $96.07 $96.57 $95.70 $95.93 $46.10 379,350
2016-09-16 $95.73 $95.99 $95.40 $95.67 $45.98 507,112
2016-09-15 $95.10 $96.30 $94.97 $96.13 $46.20 428,474
2016-09-14 $95.22 $95.72 $94.86 $95.13 $45.72 1,508,730
2016-09-13 $95.82 $96.08 $94.72 $95.13 $45.72 488,364
2016-09-12 $94.80 $96.65 $94.66 $96.51 $46.38 556,036
2016-09-09 $97.17 $97.17 $95.19 $95.19 $45.75 452,212
2016-09-08 $98.15 $98.25 $97.81 $97.89 $47.05 215,846
2016-09-07 $98.23 $98.48 $98.03 $98.48 $47.33 227,930
2016-09-06 $98.49 $98.50 $97.88 $98.35 $47.27 271,584
2016-09-02 $98.29 $98.53 $98.03 $98.41 $47.30 861,736
2016-09-01 $97.62 $97.89 $97.17 $97.81 $47.01 643,500
2016-08-31 $97.84 $97.84 $97.18 $97.57 $46.89 2,052,192
2016-08-30 $98.20 $98.32 $97.63 $97.91 $47.06 324,870
2016-08-29 $97.85 $98.43 $97.85 $98.27 $47.23 296,274
2016-08-26 $97.95 $98.57 $97.29 $97.76 $46.98 353,534
2016-08-25 $97.83 $98.33 $97.70 $97.91 $47.06 548,446
2016-08-24 $98.89 $98.96 $97.98 $98.16 $47.18 461,758
2016-08-23 $98.76 $99.02 $98.76 $98.86 $47.51 368,226
2016-08-22 $98.20 $98.44 $98.04 $98.44 $47.31 363,322
2016-08-19 $97.85 $98.34 $97.48 $98.26 $47.22 450,996
2016-08-18 $97.62 $98.09 $97.56 $98.05 $47.12 345,140
2016-08-17 $97.50 $97.93 $97.06 $97.61 $46.91 484,000
2016-08-16 $98.32 $98.33 $97.71 $97.71 $46.96 270,892
2016-08-15 $98.17 $98.73 $98.17 $98.58 $47.38 291,472
2016-08-12 $98.01 $98.19 $97.79 $98.03 $47.11 359,082
2016-08-11 $97.87 $98.20 $97.69 $98.09 $47.14 240,846
2016-08-10 $97.67 $97.79 $97.33 $97.51 $46.86 287,058
2016-08-09 $97.68 $97.89 $97.54 $97.63 $46.92 390,442
2016-08-08 $97.95 $98.11 $97.57 $97.66 $46.94 368,180
2016-08-05 $97.63 $97.99 $97.46 $97.87 $47.04 304,310
2016-08-04 $97.22 $97.44 $96.93 $97.20 $46.71 433,400
2016-08-03 $96.58 $97.10 $96.19 $97.08 $46.66 686,708
2016-08-02 $97.68 $97.72 $96.23 $96.66 $46.46 423,584
2016-08-01 $97.89 $98.21 $97.57 $97.78 $46.99 440,922
2016-07-29 $97.69 $98.06 $97.16 $97.90 $47.05 306,736
2016-07-28 $97.29 $97.94 $97.07 $97.82 $47.01 224,264
2016-07-27 $97.77 $97.79 $97.08 $97.37 $46.80 344,278
2016-07-26 $97.36 $97.86 $97.25 $97.84 $47.02 288,102
2016-07-25 $97.21 $97.43 $97.05 $97.39 $46.81 374,018
2016-07-22 $96.70 $97.43 $96.63 $97.33 $46.78 276,204
2016-07-21 $97.11 $97.30 $96.42 $96.69 $46.47 385,904
2016-07-20 $96.68 $97.28 $96.53 $97.16 $46.70 357,242
2016-07-19 $96.34 $96.47 $96.15 $96.42 $46.34 535,576
2016-07-18 $96.44 $96.75 $96.35 $96.53 $46.39 460,766
2016-07-15 $96.84 $96.99 $96.33 $96.43 $46.34 3,507,656
2016-07-14 $96.90 $96.93 $96.38 $96.51 $46.38 436,004
2016-07-13 $96.85 $96.85 $96.01 $96.20 $46.23 266,126
2016-07-12 $96.23 $96.71 $96.13 $96.49 $46.37 312,384
2016-07-11 $95.71 $96.00 $95.57 $95.70 $45.99 425,714
2016-07-08 $94.32 $95.55 $94.32 $95.42 $45.86 354,924
2016-07-07 $93.50 $94.07 $93.34 $93.75 $45.06 655,372
2016-07-06 $92.34 $93.38 $92.25 $93.35 $44.86 469,476
2016-07-05 $93.43 $93.43 $92.47 $92.94 $44.55 493,966
2016-07-01 $93.49 $94.16 $93.49 $93.77 $44.95 1,050,062
2016-06-30 $92.28 $93.58 $91.92 $93.58 $44.86 443,292
2016-06-29 $91.30 $92.25 $91.23 $92.10 $44.15 1,460,788
2016-06-28 $89.56 $90.42 $89.56 $90.39 $43.33 441,182
2016-06-27 $90.10 $90.10 $88.29 $88.67 $42.50 365,456
2016-06-24 $91.16 $92.69 $90.92 $91.00 $43.62 1,113,450
2016-06-23 $94.20 $94.77 $94.10 $94.76 $45.42 385,654
2016-06-22 $93.58 $93.99 $93.35 $93.37 $44.76 1,239,962
2016-06-21 $93.65 $93.70 $93.29 $93.48 $44.81 300,856
2016-06-20 $93.78 $94.21 $93.43 $93.49 $44.81 257,974
2016-06-17 $92.71 $92.84 $92.20 $92.54 $44.36 287,028
2016-06-16 $92.17 $92.82 $91.57 $92.72 $44.44 521,554
2016-06-15 $92.80 $93.26 $92.61 $92.70 $44.44 336,540
2016-06-14 $92.55 $92.87 $92.05 $92.57 $44.37 330,506
2016-06-13 $93.38 $93.84 $92.80 $92.84 $44.50 289,670
2016-06-10 $94.04 $94.04 $93.30 $93.55 $44.84 328,402
2016-06-09 $94.76 $94.95 $94.52 $94.86 $45.47 299,238
2016-06-08 $94.81 $95.13 $94.72 $95.07 $45.57 231,268
2016-06-07 $94.45 $95.00 $94.31 $94.78 $45.43 216,790
2016-06-06 $94.16 $94.62 $93.96 $94.46 $45.28 238,458
2016-06-03 $94.29 $94.35 $93.36 $94.01 $45.06 258,548
2016-06-02 $93.71 $94.57 $93.61 $94.56 $45.33 880,544
2016-06-01 $93.27 $93.98 $93.15 $93.94 $45.03 474,664
2016-05-31 $93.71 $93.72 $93.24 $93.60 $44.87 356,294
2016-05-27 $92.85 $93.50 $92.85 $93.50 $44.82 261,852
2016-05-26 $92.95 $93.14 $92.77 $92.84 $44.50 237,154
2016-05-25 $92.65 $93.10 $92.65 $92.92 $44.54 561,352
2016-05-24 $91.69 $92.70 $91.49 $92.56 $44.37 515,262
2016-05-23 $91.15 $91.61 $91.06 $91.12 $43.68 286,014
2016-05-20 $90.61 $91.29 $90.60 $91.22 $43.73 1,651,618
2016-05-19 $90.16 $90.65 $89.79 $90.33 $43.30 306,376
2016-05-18 $90.60 $91.32 $90.14 $90.74 $43.50 519,464
2016-05-17 $91.46 $91.84 $90.62 $90.94 $43.59 1,064,126
2016-05-16 $90.92 $91.96 $90.92 $91.69 $43.95 285,310
2016-05-13 $91.41 $91.72 $90.65 $90.86 $43.55 430,536
2016-05-12 $92.12 $92.18 $91.02 $91.58 $43.90 442,992
2016-05-11 $92.67 $92.73 $91.73 $91.73 $43.97 381,672
2016-05-10 $92.07 $92.85 $91.93 $92.81 $44.49 268,856
2016-05-09 $91.24 $92.06 $91.24 $91.76 $43.98 542,182
2016-05-06 $90.66 $91.39 $90.37 $91.38 $43.80 426,684
2016-05-05 $91.47 $91.60 $90.97 $91.02 $43.63 309,974
2016-05-04 $91.52 $91.84 $91.06 $91.30 $43.76 351,484
2016-05-03 $92.31 $92.31 $91.44 $91.92 $44.06 834,886
2016-05-02 $92.38 $92.97 $92.11 $92.88 $44.52 435,452
2016-04-29 $92.37 $92.49 $91.41 $92.04 $44.12 687,134
2016-04-28 $93.36 $93.91 $92.52 $92.73 $44.45 324,262
2016-04-27 $93.49 $93.97 $93.20 $93.80 $44.96 263,252
2016-04-26 $93.27 $93.61 $92.96 $93.52 $44.83 443,448
2016-04-25 $92.99 $93.14 $92.72 $92.97 $44.56 507,752
2016-04-22 $93.11 $93.41 $92.70 $93.27 $44.71 1,503,436
2016-04-21 $93.66 $93.76 $92.98 $93.08 $44.62 453,254
2016-04-20 $93.44 $93.92 $93.06 $93.52 $44.83 645,404
2016-04-19 $93.54 $93.74 $92.93 $93.40 $44.77 867,720
2016-04-18 $92.50 $93.41 $92.48 $93.33 $44.74 336,556
2016-04-15 $92.56 $92.88 $92.43 $92.82 $44.49 390,878
2016-04-14 $92.80 $92.94 $92.42 $92.66 $44.42 324,250
2016-04-13 $91.84 $92.82 $91.77 $92.77 $44.47 525,454
2016-04-12 $91.02 $91.49 $90.50 $91.33 $43.78 495,082
2016-04-11 $91.80 $92.11 $90.87 $90.87 $43.56 245,114
2016-04-08 $91.84 $91.87 $91.10 $91.39 $43.81 270,132
2016-04-07 $91.84 $92.09 $90.80 $91.16 $43.70 360,724
2016-04-06 $91.25 $92.40 $90.95 $92.37 $44.28 442,292
2016-04-05 $91.42 $91.67 $91.09 $91.20 $43.72 540,746
2016-04-04 $92.64 $92.66 $92.04 $92.11 $44.15 322,320
2016-04-01 $91.43 $92.68 $91.25 $92.60 $44.39 633,488
2016-03-31 $92.04 $92.46 $91.90 $92.16 $44.18 768,736
2016-03-30 $92.20 $92.37 $91.77 $91.94 $44.07 578,828
2016-03-29 $90.23 $91.69 $90.23 $91.69 $43.95 499,588
2016-03-28 $90.49 $90.75 $90.13 $90.49 $43.38 508,092
2016-03-24 $89.89 $90.24 $89.58 $90.22 $43.25 772,562
2016-03-23 $91.00 $91.10 $90.37 $90.40 $43.33 362,206
2016-03-22 $90.92 $91.73 $90.67 $91.50 $43.72 504,690
2016-03-21 $91.19 $91.52 $91.07 $91.40 $43.67 1,397,982
2016-03-18 $91.00 $91.47 $90.78 $91.30 $43.62 678,226
2016-03-17 $90.09 $90.92 $89.81 $90.73 $43.35 944,886
2016-03-16 $89.10 $90.28 $89.09 $90.15 $43.07 440,464
2016-03-15 $89.66 $89.73 $89.30 $89.50 $42.76 368,030
2016-03-14 $89.92 $90.30 $89.81 $90.10 $43.05 474,274
2016-03-11 $89.31 $90.27 $89.27 $90.23 $43.11 465,992
2016-03-10 $88.94 $89.32 $87.58 $88.45 $42.26 461,912
2016-03-09 $88.60 $88.68 $88.02 $88.54 $42.30 579,684
2016-03-08 $89.01 $89.01 $88.14 $88.25 $42.17 532,326
2016-03-07 $89.00 $89.77 $88.75 $89.48 $42.75 943,622
2016-03-04 $89.22 $89.82 $88.81 $89.37 $42.70 542,166
2016-03-03 $88.39 $89.17 $88.15 $89.14 $42.59 723,986
2016-03-02 $88.10 $88.51 $87.76 $88.45 $42.26 1,447,464
2016-03-01 $86.98 $88.30 $86.63 $88.30 $42.19 1,798,272
2016-02-29 $86.84 $87.30 $86.25 $86.25 $41.21 4,145,284
2016-02-26 $86.96 $87.05 $86.54 $86.89 $41.52 3,562,844
2016-02-25 $85.63 $86.47 $85.22 $86.47 $41.31 824,370
2016-02-24 $84.10 $85.56 $83.61 $85.43 $40.82 694,220
2016-02-23 $85.21 $85.61 $84.75 $84.86 $40.55 840,092
2016-02-22 $85.21 $85.76 $85.05 $85.54 $40.87 681,342
2016-02-19 $83.81 $84.43 $83.34 $84.43 $40.34 531,386
2016-02-18 $84.68 $84.68 $83.92 $84.19 $40.23 606,422
2016-02-17 $83.40 $84.78 $83.40 $84.62 $40.43 1,079,098
2016-02-16 $82.11 $83.04 $81.65 $82.91 $39.61 890,174
2016-02-12 $80.09 $81.07 $79.58 $81.02 $38.71 1,156,052
2016-02-11 $78.73 $79.74 $78.47 $79.29 $37.88 923,188
2016-02-10 $80.15 $81.40 $80.00 $80.04 $38.24 1,417,588
2016-02-09 $78.66 $80.31 $78.62 $79.52 $37.99 1,356,042
2016-02-08 $80.66 $80.76 $78.37 $79.54 $38.00 2,746,754
2016-02-05 $83.56 $83.56 $81.39 $81.64 $39.01 1,531,030
2016-02-04 $83.36 $84.60 $83.22 $84.12 $40.19 990,620
2016-02-03 $84.07 $84.13 $81.99 $83.63 $39.96 1,566,854
2016-02-02 $84.68 $84.75 $83.16 $83.41 $39.85 794,326
2016-02-01 $84.44 $85.78 $84.27 $85.39 $40.80 1,061,686
2016-01-29 $83.11 $85.03 $83.11 $85.03 $40.63 1,183,506
2016-01-28 $83.98 $84.01 $82.18 $82.72 $39.52 1,006,810
2016-01-27 $84.00 $84.79 $82.78 $83.21 $39.76 754,288
2016-01-26 $83.41 $84.47 $83.19 $84.35 $40.30 1,014,378
2016-01-25 $84.08 $84.16 $82.99 $83.11 $39.71 7,905,402
2016-01-22 $83.81 $84.59 $83.70 $84.43 $40.34 3,625,432
2016-01-21 $82.59 $83.72 $81.85 $82.58 $39.46 1,527,052
2016-01-20 $81.55 $83.15 $79.65 $82.41 $39.37 2,320,140
2016-01-19 $83.93 $84.09 $81.95 $82.73 $39.53 1,930,638
2016-01-15 $82.39 $83.37 $81.79 $83.15 $39.73 1,957,336
2016-01-14 $84.11 $85.11 $82.55 $84.59 $40.42 1,621,114
2016-01-13 $86.70 $86.75 $83.49 $83.68 $39.98 865,664
2016-01-12 $86.47 $86.93 $85.22 $86.36 $41.26 1,027,726
2016-01-11 $86.43 $86.74 $84.76 $85.66 $40.93 1,560,662
2016-01-08 $87.62 $87.84 $85.97 $86.06 $41.12 1,185,958
2016-01-07 $87.75 $88.63 $86.97 $87.15 $41.64 1,316,724
2016-01-06 $89.39 $89.93 $88.68 $89.25 $42.64 1,009,774
2016-01-05 $90.80 $91.03 $90.22 $90.71 $43.34 869,350
2016-01-04 $90.43 $90.54 $89.58 $90.54 $43.26 1,486,920
2015-12-31 $92.33 $92.82 $91.92 $91.92 $43.92 523,852
2015-12-30 $93.34 $93.44 $92.65 $92.71 $44.30 1,056,766
2015-12-29 $93.30 $93.54 $92.99 $93.40 $44.63 1,148,294
2015-12-28 $92.31 $92.62 $91.88 $92.62 $44.25 756,016
2015-12-24 $92.74 $93.00 $92.55 $92.69 $44.29 398,996
2015-12-23 $92.54 $93.04 $92.31 $92.99 $44.29 1,092,896
2015-12-22 $91.72 $92.31 $91.17 $92.10 $43.87 1,416,756
2015-12-21 $91.15 $91.45 $90.75 $91.31 $43.49 1,204,922
2015-12-18 $91.61 $91.61 $90.60 $90.62 $43.16 989,570
2015-12-17 $93.63 $93.63 $91.85 $91.88 $43.76 840,906
2015-12-16 $92.41 $93.47 $92.00 $93.31 $44.44 1,112,406
2015-12-15 $91.74 $92.21 $91.50 $91.92 $43.78 1,399,548
2015-12-14 $91.12 $91.60 $90.00 $91.05 $43.37 1,511,372
2015-12-11 $91.81 $92.12 $90.86 $91.05 $43.37 798,586
2015-12-10 $92.39 $93.33 $92.38 $92.81 $44.20 1,023,372
2015-12-09 $93.18 $94.12 $92.16 $92.54 $44.08 637,252
2015-12-08 $93.07 $93.85 $92.87 $93.49 $44.53 819,648
2015-12-07 $94.38 $94.38 $93.53 $93.89 $44.72 740,080
2015-12-04 $92.97 $94.53 $92.97 $94.41 $44.97 638,752
2015-12-03 $94.58 $94.76 $92.42 $92.83 $44.21 664,124
2015-12-02 $95.16 $95.26 $94.17 $94.35 $44.94 1,164,320
2015-12-01 $94.73 $95.20 $94.56 $95.15 $45.32 1,236,394
2015-11-30 $95.08 $95.21 $94.32 $94.42 $44.97 669,068
2015-11-27 $94.83 $95.06 $94.46 $94.92 $45.21 189,648
2015-11-25 $94.38 $94.89 $94.34 $94.73 $45.12 517,224
2015-11-24 $93.62 $94.50 $93.32 $94.34 $44.93 1,069,168
2015-11-23 $94.02 $94.52 $93.88 $94.12 $44.83 560,984
2015-11-20 $94.01 $94.29 $93.81 $94.00 $44.77 819,508
2015-11-19 $93.57 $93.79 $93.39 $93.51 $44.54 462,404
2015-11-18 $92.37 $93.62 $92.30 $93.59 $44.58 1,401,314
2015-11-17 $92.35 $92.94 $91.93 $92.10 $43.87 1,907,080
2015-11-16 $91.07 $92.20 $90.95 $92.16 $43.90 811,698
2015-11-13 $92.09 $92.21 $91.19 $91.23 $43.45 583,842
2015-11-12 $93.37 $93.68 $92.50 $92.52 $44.07 446,616
2015-11-11 $94.63 $94.63 $93.84 $93.92 $44.73 283,244
2015-11-10 $93.83 $94.45 $93.63 $94.42 $44.97 523,784
2015-11-09 $94.87 $94.87 $93.52 $94.16 $44.85 418,384
2015-11-06 $94.85 $95.20 $94.35 $95.08 $45.29 571,174
2015-11-05 $95.05 $95.26 $94.34 $95.01 $45.25 621,156
2015-11-04 $95.49 $95.58 $94.79 $95.07 $45.28 540,404
2015-11-03 $95.16 $95.64 $94.87 $95.36 $45.42 559,378
2015-11-02 $94.35 $95.42 $94.30 $95.28 $45.38 826,246
2015-10-30 $94.15 $94.69 $94.11 $94.18 $44.86 749,934
2015-10-29 $94.07 $94.28 $93.75 $94.14 $44.84 372,226
2015-10-28 $93.33 $94.40 $92.86 $94.40 $44.96 394,916
2015-10-27 $93.19 $93.38 $92.66 $93.22 $44.40 720,566
2015-10-26 $93.30 $93.68 $93.09 $93.53 $44.55 828,892
2015-10-23 $93.74 $93.78 $92.84 $93.46 $44.51 349,504
2015-10-22 $92.32 $93.29 $92.15 $93.09 $44.34 395,114
2015-10-21 $92.98 $93.11 $91.71 $91.91 $43.78 622,096
2015-10-20 $92.69 $93.17 $92.44 $92.69 $44.15 413,848
2015-10-19 $92.36 $93.02 $92.24 $92.80 $44.20 654,154
2015-10-16 $92.61 $92.69 $92.09 $92.67 $44.14 525,688
2015-10-15 $91.46 $92.46 $91.14 $92.46 $44.04 332,114
2015-10-14 $91.83 $92.24 $91.03 $91.20 $43.44 920,610
2015-10-13 $92.32 $92.94 $91.67 $91.75 $43.70 2,296,432
2015-10-12 $92.64 $92.82 $92.40 $92.68 $44.14 457,722
2015-10-09 $92.48 $92.85 $92.21 $92.63 $44.12 848,870
2015-10-08 $91.39 $92.50 $91.07 $92.28 $43.95 388,766
2015-10-07 $91.08 $91.65 $90.49 $91.57 $43.61 438,086
2015-10-06 $91.49 $91.58 $90.18 $90.62 $43.16 757,796
2015-10-05 $90.80 $91.62 $90.80 $91.55 $43.60 1,091,534
2015-10-02 $87.61 $90.14 $87.36 $90.13 $42.93 659,880
2015-10-01 $88.65 $88.87 $87.71 $88.75 $42.27 683,764
2015-09-30 $88.03 $88.71 $87.49 $88.61 $42.20 619,462
2015-09-29 $87.41 $87.97 $86.55 $87.03 $41.45 2,286,140
2015-09-28 $89.76 $89.85 $87.07 $87.26 $41.56 702,026
2015-09-25 $91.19 $91.22 $89.60 $90.13 $42.93 747,786
2015-09-24 $90.72 $90.81 $89.66 $90.62 $43.07 418,876
2015-09-23 $91.58 $91.85 $91.01 $91.28 $43.38 305,618
2015-09-22 $91.87 $92.02 $91.00 $91.53 $43.50 394,012
2015-09-21 $93.27 $93.98 $92.50 $92.90 $44.15 626,954
2015-09-18 $93.05 $93.82 $92.67 $92.77 $44.09 389,320
2015-09-17 $94.17 $95.41 $93.96 $94.21 $44.78 421,740
2015-09-16 $93.47 $94.25 $93.29 $94.16 $44.75 433,258
2015-09-15 $92.71 $93.63 $92.37 $93.42 $44.40 1,245,898
2015-09-14 $93.05 $93.05 $92.26 $92.43 $43.93 494,544
2015-09-11 $92.03 $92.92 $91.82 $92.91 $44.16 327,978
2015-09-10 $91.94 $93.06 $91.87 $92.45 $43.94 580,798
2015-09-09 $94.06 $94.14 $91.98 $92.11 $43.78 372,112
2015-09-08 $92.34 $93.34 $91.99 $93.28 $44.33 475,334
2015-09-04 $90.98 $91.54 $90.48 $90.93 $43.22 422,112
2015-09-03 $91.89 $92.88 $91.68 $91.90 $43.68 620,880
2015-09-02 $90.80 $91.63 $90.20 $91.61 $43.54 536,566
2015-09-01 $91.50 $91.50 $89.50 $89.90 $42.73 1,830,806
2015-08-31 $93.02 $93.33 $92.24 $92.42 $43.92 579,562
2015-08-28 $92.86 $93.55 $92.70 $93.33 $44.36 690,280
2015-08-27 $91.99 $93.36 $91.48 $93.11 $44.25 2,039,256
2015-08-26 $89.18 $91.19 $88.36 $91.08 $43.29 1,136,604
2015-08-25 $91.54 $92.33 $88.28 $88.30 $41.97 1,152,624
2015-08-24 $91.40 $91.65 $83.28 $88.90 $42.25 3,361,608
2015-08-21 $94.03 $94.53 $92.28 $92.32 $43.88 1,638,768
2015-08-20 $96.58 $96.77 $95.00 $95.01 $45.16 879,748
2015-08-19 $97.68 $98.14 $96.92 $97.48 $46.33 354,258
2015-08-18 $98.40 $98.55 $98.03 $98.11 $46.63 293,636
2015-08-17 $97.30 $98.48 $97.04 $98.46 $46.80 401,352
2015-08-14 $97.13 $97.68 $96.97 $97.58 $46.38 1,010,114
2015-08-13 $97.02 $97.64 $96.86 $97.18 $46.19 393,650
2015-08-12 $96.46 $97.23 $95.37 $97.02 $46.11 823,702
2015-08-11 $97.26 $97.60 $96.76 $97.16 $46.18 308,454
2015-08-10 $97.40 $98.22 $97.40 $98.03 $46.59 353,992
2015-08-07 $96.86 $96.87 $96.14 $96.87 $46.04 289,056
2015-08-06 $98.47 $98.56 $96.55 $96.90 $46.05 513,614
2015-08-05 $98.25 $98.92 $98.20 $98.38 $46.76 553,068
2015-08-04 $97.75 $98.23 $97.56 $97.84 $46.50 1,299,094
2015-08-03 $98.14 $98.29 $97.20 $97.76 $46.46 474,986
2015-07-31 $98.11 $98.54 $97.93 $98.17 $46.66 500,266
2015-07-30 $97.63 $98.00 $97.19 $97.93 $46.54 528,246
2015-07-29 $97.17 $97.92 $96.92 $97.84 $46.50 289,404
2015-07-28 $96.45 $97.28 $95.91 $97.16 $46.18 436,416
2015-07-27 $96.48 $96.48 $95.85 $96.06 $45.65 465,766
2015-07-24 $97.90 $98.11 $96.74 $96.93 $46.07 405,902
2015-07-23 $98.55 $98.93 $97.79 $97.95 $46.55 247,912
2015-07-22 $97.69 $98.37 $97.69 $98.27 $46.71 1,136,116
2015-07-21 $98.55 $98.60 $97.87 $98.06 $46.61 803,786
2015-07-20 $98.39 $98.73 $98.37 $98.56 $46.84 536,944
2015-07-17 $98.71 $98.76 $98.15 $98.41 $46.77 1,155,944
2015-07-16 $98.64 $98.73 $98.36 $98.65 $46.89 422,058
2015-07-15 $98.49 $98.58 $98.04 $98.15 $46.65 265,442
2015-07-14 $98.08 $98.64 $98.07 $98.47 $46.80 412,760
2015-07-13 $97.80 $98.21 $97.80 $98.12 $46.63 315,024
2015-07-10 $96.77 $97.34 $96.51 $97.05 $46.13 259,626
2015-07-09 $96.47 $97.07 $95.80 $95.82 $45.54 339,308
2015-07-08 $96.58 $96.71 $95.33 $95.52 $45.40 1,221,800
2015-07-07 $96.80 $97.30 $95.47 $97.26 $46.22 1,443,550
2015-07-06 $96.21 $97.29 $96.13 $96.72 $45.97 323,732
2015-07-02 $97.37 $97.45 $96.59 $96.96 $46.08 618,576
2015-07-01 $97.69 $97.76 $97.00 $97.39 $46.18 822,390
2015-06-30 $97.05 $97.36 $96.50 $96.85 $45.92 554,964
2015-06-29 $97.73 $98.07 $96.26 $96.34 $45.68 361,708
2015-06-26 $99.08 $99.08 $98.35 $98.57 $46.74 560,268
2015-06-25 $99.28 $99.28 $98.58 $98.82 $46.86 638,728
2015-06-24 $100.06 $100.06 $98.93 $99.00 $46.94 281,278
2015-06-23 $100.04 $100.22 $99.76 $99.98 $47.41 473,264
2015-06-22 $99.99 $100.14 $99.73 $99.95 $47.39 240,714
2015-06-19 $99.69 $99.74 $99.40 $99.40 $47.13 346,262
2015-06-18 $98.90 $99.93 $98.90 $99.66 $47.26 420,592
2015-06-17 $98.56 $98.87 $98.08 $98.61 $46.76 530,040
2015-06-16 $97.72 $98.40 $97.72 $98.36 $46.64 279,340
2015-06-15 $97.71 $98.02 $97.23 $97.86 $46.40 413,202
2015-06-12 $98.56 $98.66 $98.23 $98.41 $46.66 460,244
2015-06-11 $98.80 $99.01 $98.55 $98.90 $46.90 417,664
2015-06-10 $97.98 $98.71 $97.89 $98.54 $46.72 506,336
2015-06-09 $97.69 $97.85 $97.06 $97.60 $46.28 412,646
2015-06-08 $98.22 $98.53 $97.69 $97.70 $46.33 976,322
2015-06-05 $98.18 $98.62 $97.67 $98.49 $46.70 293,144
2015-06-04 $98.75 $98.97 $98.14 $98.26 $46.59 660,388
2015-06-03 $98.86 $99.31 $98.67 $99.05 $46.97 1,804,490
2015-06-02 $98.40 $99.06 $98.19 $98.71 $46.81 579,724
2015-06-01 $98.77 $98.93 $98.05 $98.64 $46.77 1,838,244
2015-05-29 $98.97 $98.98 $98.31 $98.41 $46.66 446,470
2015-05-28 $99.11 $99.22 $98.71 $98.97 $46.93 521,116
2015-05-27 $98.59 $99.32 $98.41 $99.21 $47.04 346,850
2015-05-26 $99.19 $99.27 $98.24 $98.45 $46.68 334,188
2015-05-22 $99.35 $99.66 $99.31 $99.46 $47.16 446,900
2015-05-21 $99.30 $99.63 $99.23 $99.53 $47.19 279,370

iShares Russell Mid-Cap Growth ETF (IWP) News Headlines

Recent iShares Russell Mid-Cap Growth ETF (IWP) News
Similar Companies to iShares Russell Mid-Cap Growth ETF (IWP) 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.