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

Data as of May 2, 2025

$83.37 ($-0.02) -0.02%

iShares Russell Mid-Cap ETF - Daily Information
Click for more stock information on iShares Russell Mid-Cap ETF.
Daily Information Data
Date May 2, 2025
Open $83.18
Previous Close $83.37
High $83.51
Low $82.67
Adjusted Open $83.18
Previous Adjusted Close $83.37
Adjusted High $83.51
Adjusted Low $82.67

About iShares Russell Mid-Cap ETF (IWR)

The Fund seeks to track the investment results of the Russell Midcap Index (the “Underlying Index”), which measures the performance of the mid-capitalization 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 1000® Index, which measures the performance of the large- and mid-capitalization sectors of the U.S. equity market, as defined by Russell. As of March 31, 2020, the Underlying Index represented approximately 26% of the total market capitalization of all publicly-traded U.S. equity securities. The Underlying Index is a float-adjusted capitalization-weighted index of equity securities issued by the approximately 804 smallest issuers in the Russell 1000 Index. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the 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 ETF (IWR)

Date Open High Low Close Adj.Close Volume
2025-04-25 $83.18 $83.51 $82.67 $83.37 $83.37 5,314,227
2025-04-24 $81.98 $83.54 $81.67 $83.39 $83.39 2,262,441
2025-04-23 $82.53 $83.79 $81.49 $81.73 $81.73 2,637,099
2025-04-22 $79.54 $80.98 $79.41 $80.74 $80.74 1,908,383
2025-04-21 $79.80 $79.96 $77.72 $78.58 $78.58 3,769,956
2025-04-17 $79.98 $80.98 $79.86 $80.42 $80.42 2,201,736
2025-04-16 $80.34 $80.97 $78.99 $79.72 $79.72 2,661,780
2025-04-15 $80.85 $81.57 $80.52 $80.67 $80.67 2,130,412
2025-04-14 $81.08 $81.23 $79.83 $80.75 $80.75 2,640,990
2025-04-11 $78.38 $79.97 $77.31 $79.64 $79.64 3,466,886
2025-04-10 $79.77 $79.95 $76.38 $78.44 $78.44 4,877,407
2025-04-09 $74.05 $81.83 $73.69 $81.38 $81.38 5,557,349
2025-04-08 $78.95 $79.03 $73.82 $74.88 $74.88 4,216,561
2025-04-07 $74.82 $79.26 $73.17 $76.34 $76.34 5,723,885
2025-04-04 $79.60 $79.72 $76.59 $76.94 $76.94 5,228,748
2025-04-03 $83.32 $83.84 $81.67 $81.68 $81.68 2,867,355
2025-04-02 $84.50 $86.70 $84.50 $86.45 $86.45 1,257,423
2025-04-01 $84.96 $85.66 $84.08 $85.36 $85.36 1,413,864
2025-03-31 $83.86 $85.45 $83.29 $85.07 $85.07 2,097,975
2025-03-28 $85.88 $86.05 $84.36 $84.63 $84.63 3,398,019
2025-03-27 $86.50 $86.90 $85.81 $86.06 $86.06 1,205,452
2025-03-26 $87.19 $87.66 $86.39 $86.67 $86.67 1,512,182
2025-03-25 $87.56 $87.71 $86.79 $87.23 $87.23 1,407,723
2025-03-24 $86.51 $87.55 $86.46 $87.40 $87.40 1,839,597
2025-03-21 $85.19 $85.69 $84.66 $85.54 $85.54 2,148,136
2025-03-20 $85.68 $86.49 $85.58 $85.79 $85.79 1,726,739
2025-03-19 $85.23 $86.68 $85.13 $86.16 $86.16 7,571,687
2025-03-18 $85.54 $85.54 $84.79 $85.11 $85.11 1,217,501
2025-03-17 $84.84 $86.50 $84.83 $86.14 $85.88 2,032,489
2025-03-14 $83.72 $84.95 $83.52 $84.87 $84.61 1,620,942
2025-03-13 $84.05 $84.12 $82.47 $82.81 $82.56 2,132,714
2025-03-12 $84.95 $85.11 $83.43 $84.07 $84.07 1,730,552
2025-03-11 $84.83 $85.07 $83.45 $84.09 $84.09 2,932,164
2025-03-10 $85.86 $86.27 $84.09 $84.77 $84.77 2,093,539
2025-03-07 $85.90 $87.02 $84.99 $86.76 $86.76 1,390,187
2025-03-06 $86.80 $87.34 $85.82 $86.12 $86.12 1,562,017
2025-03-05 $86.76 $87.94 $86.26 $87.76 $87.76 1,438,841
2025-03-04 $87.28 $88.16 $85.90 $86.75 $86.75 2,005,294
2025-03-03 $90.00 $90.24 $87.62 $88.11 $88.11 1,309,971
2025-02-28 $88.44 $89.51 $88.12 $89.46 $89.46 1,243,341
2025-02-27 $89.60 $89.83 $88.38 $88.42 $88.42 1,338,568
2025-02-26 $89.61 $90.23 $89.14 $89.41 $89.41 1,149,363
2025-02-25 $89.65 $89.94 $88.69 $89.41 $89.41 1,120,600
2025-02-24 $90.11 $90.18 $89.07 $89.67 $89.67 1,210,389
2025-02-21 $91.98 $92.13 $89.65 $89.88 $89.88 929,738
2025-02-20 $92.33 $92.42 $91.10 $91.89 $91.89 736,284
2025-02-19 $92.61 $92.95 $92.42 $92.61 $92.61 832,336
2025-02-18 $92.62 $92.94 $92.40 $92.93 $92.93 972,822
2025-02-14 $92.51 $92.70 $92.26 $92.30 $92.30 763,242
2025-02-13 $91.85 $92.36 $91.54 $92.31 $92.31 1,141,467
2025-02-12 $90.79 $91.58 $90.63 $91.39 $91.39 921,718
2025-02-11 $92.00 $92.10 $91.69 $91.96 $91.96 888,328
2025-02-10 $92.69 $92.84 $92.08 $92.46 $92.46 1,239,762
2025-02-07 $92.88 $93.01 $92.01 $92.16 $92.16 1,033,036
2025-02-06 $92.93 $93.01 $91.91 $92.59 $92.59 836,469
2025-02-05 $92.23 $92.59 $91.70 $92.55 $92.55 712,677
2025-02-04 $91.66 $92.22 $91.58 $91.98 $91.98 1,538,685
2025-02-03 $90.61 $91.84 $90.08 $91.47 $91.47 1,445,004
2025-01-31 $92.77 $93.21 $91.99 $92.07 $92.07 1,405,747
2025-01-30 $92.42 $93.19 $92.28 $92.87 $92.87 1,433,447
2025-01-29 $92.06 $92.41 $91.48 $91.80 $91.80 952,519
2025-01-28 $92.00 $92.42 $91.64 $92.08 $92.08 1,344,844
2025-01-27 $91.66 $92.26 $91.41 $91.99 $91.99 1,611,373
2025-01-24 $92.69 $93.03 $92.48 $92.63 $92.63 1,112,363
2025-01-23 $92.38 $92.73 $92.00 $92.70 $92.70 1,251,859
2025-01-22 $92.91 $92.92 $92.43 $92.45 $92.45 1,177,476
2025-01-21 $92.18 $92.86 $92.17 $92.83 $92.83 1,657,970
2025-01-17 $91.61 $91.95 $91.50 $91.60 $91.60 1,201,475
2025-01-16 $90.30 $91.25 $90.09 $91.11 $91.11 1,797,989
2025-01-15 $90.81 $91.00 $90.03 $90.26 $90.26 1,358,389
2025-01-14 $88.81 $89.44 $88.51 $89.18 $89.18 1,007,695
2025-01-13 $87.15 $88.28 $87.01 $88.28 $88.28 1,684,904
2025-01-10 $88.09 $88.28 $87.40 $87.64 $87.64 1,666,546
2025-01-08 $88.64 $88.99 $88.03 $88.95 $88.95 1,008,520
2025-01-07 $89.77 $90.00 $88.45 $88.84 $88.84 1,017,082
2025-01-06 $89.98 $90.37 $89.39 $89.53 $89.53 1,276,001
2025-01-03 $88.71 $89.54 $88.33 $89.46 $89.46 1,001,413
2025-01-02 $89.03 $89.22 $87.87 $88.30 $88.30 1,329,719
2024-12-31 $88.81 $88.97 $88.11 $88.40 $88.40 1,521,642
2024-12-30 $88.51 $88.82 $87.61 $88.43 $88.43 1,428,606
2024-12-27 $89.59 $90.01 $88.79 $89.24 $89.24 1,435,438
2024-12-26 $89.70 $90.22 $89.44 $90.13 $90.13 1,694,952
2024-12-24 $89.38 $89.98 $89.07 $89.98 $89.98 4,087,431
2024-12-23 $88.97 $89.31 $88.39 $89.24 $89.24 2,063,142
2024-12-20 $87.64 $89.74 $87.43 $89.22 $89.22 2,595,312
2024-12-19 $88.67 $89.26 $87.86 $87.86 $87.86 2,912,333
2024-12-18 $91.35 $91.60 $88.03 $88.04 $88.04 2,259,284
2024-12-17 $91.65 $91.94 $91.20 $91.34 $91.34 1,421,330
2024-12-16 $92.54 $93.03 $92.40 $92.46 $92.13 1,676,462
2024-12-13 $93.10 $93.11 $92.36 $92.62 $92.29 2,116,987
2024-12-12 $93.35 $93.52 $93.03 $93.03 $92.70 1,383,454
2024-12-11 $93.62 $93.69 $93.21 $93.42 $93.42 1,017,213
2024-12-10 $93.81 $94.10 $92.99 $93.08 $93.08 1,011,915
2024-12-09 $95.06 $95.12 $93.92 $93.94 $93.94 1,227,123
2024-12-06 $95.18 $95.33 $94.68 $94.80 $94.80 907,596
2024-12-05 $95.28 $95.41 $94.65 $94.68 $94.68 1,438,915
2024-12-04 $95.03 $95.24 $94.70 $95.18 $95.18 1,572,749
2024-12-03 $95.05 $95.22 $94.73 $94.94 $94.94 1,967,765
2024-12-02 $95.57 $95.59 $94.87 $95.10 $95.10 1,933,025
2024-11-29 $95.55 $95.85 $95.44 $95.47 $95.47 1,045,552
2024-11-27 $95.65 $95.99 $95.11 $95.25 $95.25 1,999,303
2024-11-26 $95.37 $95.40 $94.94 $95.33 $95.33 1,283,311
2024-11-25 $95.41 $96.01 $95.31 $95.52 $95.52 1,821,185
2024-11-22 $93.80 $94.62 $93.75 $94.53 $94.53 1,076,664
2024-11-21 $92.76 $93.73 $92.37 $93.49 $93.49 1,338,378
2024-11-20 $91.92 $92.32 $91.42 $92.30 $92.30 1,215,838
2024-11-19 $90.91 $91.90 $90.72 $91.75 $91.75 962,772
2024-11-18 $91.14 $91.77 $91.05 $91.58 $91.58 1,004,359
2024-11-15 $91.54 $91.75 $90.91 $91.14 $91.14 1,021,502
2024-11-14 $92.66 $92.80 $91.70 $91.78 $91.78 2,473,129
2024-11-13 $93.12 $93.40 $92.50 $92.62 $92.62 974,889
2024-11-12 $93.17 $93.47 $92.49 $92.81 $92.81 4,409,517
2024-11-11 $93.20 $93.85 $93.14 $93.53 $93.53 1,006,547
2024-11-08 $92.01 $92.77 $91.91 $92.63 $92.63 1,146,283
2024-11-07 $91.85 $92.24 $91.73 $91.92 $91.92 917,161
2024-11-06 $91.56 $91.73 $90.62 $91.63 $91.63 2,218,790
2024-11-05 $87.78 $89.13 $87.65 $89.11 $89.11 1,349,301
2024-11-04 $87.65 $88.30 $87.57 $87.80 $87.80 3,671,377
2024-11-01 $88.04 $88.56 $87.56 $87.64 $87.64 4,544,484
2024-10-31 $88.52 $88.71 $87.67 $87.70 $87.70 3,870,857
2024-10-30 $88.53 $89.45 $88.53 $88.80 $88.80 663,773
2024-10-29 $88.66 $88.97 $88.32 $88.78 $88.78 3,509,003
2024-10-28 $88.73 $89.19 $88.68 $88.96 $88.96 2,953,131
2024-10-25 $89.33 $89.40 $88.18 $88.30 $88.30 2,594,237
2024-10-24 $88.77 $88.99 $88.39 $88.65 $88.65 3,420,166
2024-10-23 $88.49 $88.86 $87.93 $88.45 $88.45 1,732,105
2024-10-22 $88.90 $89.04 $88.42 $88.79 $88.79 681,899
2024-10-21 $89.93 $90.09 $89.04 $89.31 $89.31 767,233
2024-10-18 $89.94 $90.18 $89.56 $90.06 $90.06 540,070
2024-10-17 $90.09 $90.09 $89.60 $89.74 $89.74 893,293
2024-10-16 $89.51 $90.01 $89.44 $89.85 $89.85 618,433
2024-10-15 $89.52 $90.11 $89.19 $89.22 $89.22 706,106
2024-10-14 $88.98 $89.59 $88.70 $89.51 $89.51 772,117
2024-10-11 $88.05 $88.96 $87.94 $88.86 $88.86 664,375
2024-10-10 $87.77 $88.02 $87.53 $87.78 $87.78 706,864
2024-10-09 $87.58 $88.24 $87.40 $88.11 $88.11 839,292
2024-10-08 $87.37 $87.70 $87.15 $87.49 $87.49 593,257
2024-10-07 $87.71 $87.71 $86.87 $87.30 $87.30 831,231
2024-10-04 $87.93 $88.04 $87.29 $87.95 $87.95 931,832
2024-10-03 $87.32 $87.45 $86.81 $87.25 $87.25 955,627
2024-10-02 $87.36 $87.73 $87.06 $87.60 $87.60 735,939
2024-10-01 $88.12 $88.13 $87.09 $87.57 $87.57 854,152
2024-09-30 $87.81 $88.22 $87.38 $88.14 $88.14 1,200,993
2024-09-27 $88.18 $88.53 $87.83 $88.01 $88.01 839,019
2024-09-26 $87.75 $88.10 $87.42 $87.71 $87.71 888,503
2024-09-25 $87.87 $87.96 $86.97 $87.10 $87.10 1,102,520
2024-09-24 $88.23 $88.35 $87.99 $88.18 $87.80 1,465,385
2024-09-23 $87.90 $88.12 $87.67 $88.03 $87.65 2,154,645
2024-09-20 $87.65 $87.65 $87.14 $87.53 $87.16 871,712
2024-09-19 $88.27 $88.28 $87.51 $87.99 $87.61 1,085,666
2024-09-18 $87.11 $87.94 $86.55 $86.80 $86.43 1,428,000
2024-09-17 $86.97 $87.48 $86.67 $86.94 $86.57 816,903
2024-09-16 $86.31 $86.79 $86.18 $86.68 $86.31 1,279,306
2024-09-13 $85.45 $86.20 $85.45 $86.06 $85.69 1,005,193
2024-09-12 $84.66 $85.16 $84.09 $85.10 $84.74 797,443
2024-09-11 $83.96 $84.50 $82.57 $84.41 $84.05 771,297
2024-09-10 $84.35 $84.35 $83.48 $84.13 $83.77 640,256
2024-09-09 $83.82 $84.62 $83.78 $84.16 $83.80 1,001,492
2024-09-06 $84.55 $85.07 $83.32 $83.46 $83.10 937,725
2024-09-05 $85.04 $85.04 $84.13 $84.48 $84.12 1,174,731
2024-09-04 $84.97 $85.47 $84.65 $84.89 $84.53 661,915
2024-09-03 $86.18 $86.39 $84.80 $85.14 $84.78 1,586,919
2024-08-30 $86.26 $86.66 $85.65 $86.60 $86.23 609,934
2024-08-29 $86.08 $86.65 $85.61 $86.01 $85.64 676,569
2024-08-28 $85.94 $86.15 $85.30 $85.71 $85.34 791,464
2024-08-27 $85.87 $86.18 $85.75 $86.11 $85.74 540,322
2024-08-26 $86.66 $86.91 $86.12 $86.20 $85.83 696,563
2024-08-23 $85.56 $86.46 $85.33 $86.33 $85.96 1,011,961
2024-08-22 $85.45 $85.68 $84.83 $84.98 $84.62 680,032
2024-08-21 $84.84 $85.35 $84.63 $85.33 $84.97 1,067,808
2024-08-20 $84.86 $85.04 $84.30 $84.45 $84.09 940,292
2024-08-19 $84.45 $84.99 $84.41 $84.97 $84.61 1,767,346
2024-08-16 $83.92 $84.37 $83.88 $84.32 $84.32 969,255
2024-08-15 $83.67 $84.25 $83.62 $84.09 $84.09 1,269,157
2024-08-14 $82.87 $83.03 $82.57 $82.84 $82.84 1,453,379
2024-08-13 $82.10 $82.84 $81.93 $82.70 $82.70 713,065
2024-08-12 $82.26 $82.26 $81.52 $81.70 $81.70 998,098
2024-08-09 $82.08 $82.35 $81.40 $82.11 $82.11 764,450
2024-08-08 $80.76 $82.03 $80.72 $81.97 $81.97 1,155,735
2024-08-07 $81.74 $82.18 $80.20 $80.25 $80.25 1,700,982
2024-08-06 $80.26 $81.93 $80.04 $80.89 $80.89 1,959,182
2024-08-05 $79.42 $80.94 $78.96 $79.92 $79.92 2,494,390
2024-08-02 $82.65 $82.65 $81.09 $81.96 $81.96 1,959,612
2024-08-01 $85.14 $85.55 $83.22 $83.70 $83.70 2,474,718
2024-07-31 $85.16 $85.86 $84.66 $84.94 $84.94 1,250,930
2024-07-30 $84.51 $84.93 $84.14 $84.59 $84.59 1,158,557
2024-07-29 $84.32 $84.53 $83.93 $84.29 $84.29 961,207
2024-07-26 $83.61 $84.42 $83.55 $84.16 $84.16 2,550,837
2024-07-25 $82.76 $84.28 $82.59 $83.06 $83.06 1,318,868
2024-07-24 $83.82 $84.17 $82.60 $82.69 $82.69 989,619
2024-07-23 $84.15 $84.47 $83.99 $84.08 $84.08 1,025,377
2024-07-22 $83.77 $84.29 $83.09 $84.27 $84.27 2,531,993
2024-07-19 $83.86 $83.93 $83.18 $83.39 $83.39 1,056,353
2024-07-18 $84.54 $85.44 $83.64 $83.80 $83.80 1,732,161
2024-07-17 $84.75 $85.43 $84.54 $84.54 $84.54 1,083,229
2024-07-16 $83.97 $85.36 $83.92 $85.35 $85.35 1,403,425
2024-07-15 $83.60 $84.17 $83.34 $83.67 $83.67 863,659
2024-07-12 $83.01 $83.79 $82.93 $83.39 $83.39 899,847
2024-07-11 $81.88 $82.67 $81.85 $82.59 $82.59 898,976
2024-07-10 $80.87 $81.31 $80.59 $81.29 $81.29 868,602
2024-07-09 $80.83 $81.07 $80.51 $80.61 $80.61 773,279
2024-07-08 $80.93 $81.20 $80.63 $80.88 $80.88 954,627
2024-07-05 $80.73 $80.75 $80.23 $80.68 $80.68 802,450
2024-07-03 $80.85 $81.19 $80.69 $80.83 $80.83 719,117
2024-07-02 $80.34 $80.73 $80.32 $80.70 $80.70 1,007,149
2024-07-01 $81.40 $81.44 $80.31 $80.41 $80.41 1,604,749
2024-06-28 $81.26 $81.60 $80.69 $81.08 $81.08 1,101,782
2024-06-27 $80.77 $81.00 $80.60 $80.99 $80.99 1,348,878
2024-06-26 $80.83 $80.89 $80.53 $80.79 $80.79 1,415,393
2024-06-25 $81.62 $81.62 $80.84 $81.11 $81.11 2,274,599
2024-06-24 $81.33 $82.06 $81.28 $81.59 $81.59 1,049,485
2024-06-21 $81.19 $81.30 $80.64 $81.27 $81.27 727,129
2024-06-20 $81.11 $81.45 $80.94 $81.20 $81.20 844,468
2024-06-18 $80.96 $81.38 $80.96 $81.29 $81.29 1,240,519
2024-06-17 $80.34 $81.12 $80.10 $81.00 $81.00 892,384
2024-06-14 $80.64 $80.75 $79.95 $80.52 $80.52 744,907
2024-06-13 $81.55 $81.56 $80.77 $81.22 $81.22 867,828
2024-06-12 $82.00 $82.31 $81.44 $81.66 $81.66 713,130
2024-06-11 $80.77 $80.97 $80.24 $80.82 $80.82 733,242
2024-06-10 $80.65 $81.45 $80.56 $81.32 $81.11 966,408
2024-06-07 $80.87 $81.40 $80.65 $80.89 $80.68 574,551
2024-06-06 $81.52 $81.74 $81.14 $81.35 $81.14 583,857
2024-06-05 $81.21 $81.65 $80.76 $81.65 $81.44 649,532
2024-06-04 $80.98 $81.23 $80.60 $80.79 $80.58 1,254,241
2024-06-03 $82.22 $82.24 $80.65 $81.31 $81.10 1,053,368
2024-05-31 $81.39 $81.94 $80.67 $81.91 $81.70 852,681
2024-05-30 $80.86 $81.36 $80.80 $81.17 $80.96 976,415
2024-05-29 $81.03 $81.06 $80.74 $80.79 $80.58 536,919
2024-05-28 $82.55 $82.58 $81.57 $81.79 $81.58 719,695
2024-05-24 $82.12 $82.57 $81.97 $82.45 $82.23 1,148,245
2024-05-23 $83.10 $83.10 $81.58 $81.67 $81.46 646,294
2024-05-22 $83.13 $83.30 $82.57 $82.83 $82.61 1,093,289
2024-05-21 $83.12 $83.27 $83.00 $83.25 $83.03 645,868
2024-05-20 $83.30 $83.57 $83.17 $83.36 $83.14 764,926
2024-05-17 $83.14 $83.31 $82.99 $83.29 $83.29 682,823
2024-05-16 $83.53 $83.68 $83.14 $83.19 $83.19 1,900,237
2024-05-15 $83.39 $83.64 $83.17 $83.59 $83.59 775,365
2024-05-14 $82.65 $82.94 $82.38 $82.76 $82.76 791,865
2024-05-13 $82.72 $82.94 $82.21 $82.25 $82.25 1,026,831
2024-05-10 $82.68 $82.73 $82.26 $82.41 $82.41 767,550
2024-05-09 $81.59 $82.34 $81.54 $82.32 $82.32 988,338
2024-05-08 $81.38 $81.66 $81.26 $81.56 $81.56 1,856,737
2024-05-07 $81.82 $82.10 $81.75 $81.77 $81.77 716,104
2024-05-06 $81.35 $81.74 $81.17 $81.72 $81.72 847,182
2024-05-03 $81.10 $81.28 $80.53 $80.78 $80.78 986,228
2024-05-02 $80.14 $80.40 $79.21 $80.20 $80.20 1,234,746
2024-05-01 $79.51 $80.79 $79.24 $79.48 $79.48 1,433,445
2024-04-30 $80.63 $80.75 $79.59 $79.62 $79.62 794,401
2024-04-29 $80.68 $81.09 $80.60 $80.98 $80.98 1,127,063
2024-04-26 $80.30 $80.79 $80.15 $80.52 $80.52 790,524
2024-04-25 $79.90 $80.48 $79.24 $80.27 $80.27 924,706
2024-04-24 $80.41 $80.76 $79.92 $80.41 $80.41 1,128,359
2024-04-23 $79.61 $80.56 $79.54 $80.37 $80.37 1,608,287
2024-04-22 $79.06 $79.83 $78.60 $79.38 $79.38 1,637,115
2024-04-19 $78.69 $79.18 $78.36 $78.66 $78.66 1,112,026
2024-04-18 $79.12 $79.50 $78.46 $78.71 $78.71 1,333,030
2024-04-17 $79.65 $79.65 $78.61 $78.82 $78.82 3,448,662
2024-04-16 $79.45 $79.61 $78.80 $79.13 $79.13 3,219,815
2024-04-15 $81.31 $81.51 $79.35 $79.60 $79.60 2,269,901
2024-04-12 $81.44 $81.62 $80.37 $80.62 $80.62 3,768,431
2024-04-11 $82.12 $82.21 $81.35 $81.91 $81.91 2,406,200
2024-04-10 $81.86 $82.47 $81.60 $81.91 $81.91 1,198,097
2024-04-09 $83.43 $83.54 $82.55 $83.27 $83.27 3,035,357
2024-04-08 $83.05 $83.38 $82.88 $83.12 $83.12 1,567,548
2024-04-05 $82.13 $83.02 $82.02 $82.77 $82.77 2,793,004
2024-04-04 $83.68 $83.81 $81.89 $82.04 $82.04 1,685,037
2024-04-03 $82.55 $83.13 $82.55 $82.96 $82.96 1,314,088
2024-04-02 $82.93 $82.94 $82.45 $82.69 $82.69 3,023,744
2024-04-01 $84.12 $84.26 $83.48 $83.54 $83.54 1,218,198
2024-03-28 $84.01 $84.33 $84.01 $84.09 $84.09 807,988
2024-03-27 $83.25 $83.89 $83.16 $83.89 $83.89 1,985,264
2024-03-26 $83.01 $83.13 $82.67 $82.69 $82.69 1,242,829
2024-03-25 $82.79 $83.05 $82.69 $82.69 $82.69 3,211,023
2024-03-22 $83.43 $83.48 $82.74 $82.75 $82.75 1,322,215
2024-03-21 $83.10 $83.66 $83.05 $83.35 $83.35 827,917
2024-03-20 $81.94 $83.02 $81.85 $82.85 $82.63 1,287,257
2024-03-19 $81.27 $82.00 $81.27 $81.98 $81.77 753,996
2024-03-18 $81.70 $81.79 $81.30 $81.47 $81.26 803,904
2024-03-15 $81.08 $81.71 $80.95 $81.34 $81.34 1,298,151
2024-03-14 $82.27 $82.38 $80.91 $81.47 $81.47 1,139,832
2024-03-13 $82.20 $82.64 $82.09 $82.29 $82.29 796,432
2024-03-12 $82.10 $82.37 $81.69 $82.23 $82.23 869,686
2024-03-11 $81.86 $82.10 $81.49 $81.98 $81.98 972,689
2024-03-08 $82.54 $82.95 $81.92 $82.02 $82.02 1,075,168
2024-03-07 $82.10 $82.44 $82.06 $82.33 $82.33 826,693
2024-03-06 $81.61 $81.90 $81.35 $81.65 $81.65 1,155,379
2024-03-05 $81.35 $81.65 $80.68 $80.97 $80.97 780,894
2024-03-04 $81.47 $81.85 $81.38 $81.62 $81.62 832,275
2024-03-01 $80.92 $81.40 $80.49 $81.39 $81.39 1,056,296
2024-02-29 $80.90 $81.00 $80.36 $80.81 $80.81 2,318,468
2024-02-28 $80.03 $80.59 $79.95 $80.35 $80.35 567,852
2024-02-27 $80.23 $80.37 $80.09 $80.33 $80.33 633,045
2024-02-26 $80.02 $80.39 $79.85 $79.97 $79.97 979,205
2024-02-23 $80.00 $80.29 $79.81 $80.07 $80.07 746,470
2024-02-22 $79.48 $79.97 $79.27 $79.80 $79.80 919,682
2024-02-21 $78.56 $78.89 $78.36 $78.88 $78.88 977,293
2024-02-20 $78.72 $78.93 $78.56 $78.83 $78.83 1,605,534
2024-02-16 $79.38 $79.86 $79.19 $79.27 $79.27 1,469,578
2024-02-15 $79.06 $79.77 $79.06 $79.68 $79.68 1,171,448
2024-02-14 $78.27 $78.80 $77.98 $78.70 $78.70 997,659
2024-02-13 $77.67 $78.02 $77.04 $77.60 $77.60 1,205,597
2024-02-12 $78.72 $79.45 $78.72 $79.12 $79.12 728,573
2024-02-09 $78.54 $78.79 $78.27 $78.74 $78.74 1,255,842
2024-02-08 $78.04 $78.50 $77.97 $78.43 $78.43 1,082,939
2024-02-07 $77.89 $78.26 $77.44 $78.00 $78.00 946,917
2024-02-06 $77.09 $77.56 $76.97 $77.52 $77.52 854,246
2024-02-05 $77.25 $77.25 $76.49 $76.92 $76.92 951,637
2024-02-02 $77.22 $78.06 $76.79 $77.70 $77.70 1,236,185
2024-02-01 $76.98 $77.60 $76.26 $77.60 $77.60 1,105,550
2024-01-31 $77.68 $77.92 $76.58 $76.63 $76.63 2,284,827
2024-01-30 $77.70 $78.00 $77.59 $77.81 $77.81 827,046
2024-01-29 $77.23 $77.94 $77.13 $77.94 $77.94 1,735,317
2024-01-26 $77.42 $77.58 $77.14 $77.24 $77.24 877,723
2024-01-25 $77.25 $77.37 $76.77 $77.24 $77.24 1,417,635
2024-01-24 $77.66 $77.66 $76.53 $76.55 $76.55 1,577,651
2024-01-23 $77.50 $77.61 $76.81 $77.07 $77.07 1,216,611
2024-01-22 $76.87 $77.53 $76.87 $77.18 $77.18 1,401,347
2024-01-19 $76.07 $76.63 $75.59 $76.50 $76.50 1,310,035
2024-01-18 $75.70 $75.95 $75.15 $75.85 $75.85 1,727,041
2024-01-17 $75.28 $75.71 $75.00 $75.37 $75.37 1,047,483
2024-01-16 $76.04 $76.25 $75.69 $76.00 $76.00 2,246,430
2024-01-12 $77.07 $77.30 $76.35 $76.52 $76.52 1,185,348
2024-01-11 $76.83 $76.90 $75.99 $76.66 $76.66 1,799,439
2024-01-10 $76.72 $77.06 $76.41 $76.92 $76.92 1,092,365
2024-01-09 $76.53 $76.97 $76.37 $76.70 $76.70 1,747,553
2024-01-08 $76.13 $77.08 $75.92 $77.07 $77.07 1,668,745
2024-01-05 $75.64 $76.52 $75.47 $76.06 $76.06 1,640,943
2024-01-04 $75.80 $76.36 $75.74 $75.82 $75.82 2,023,427
2024-01-03 $76.71 $76.71 $75.84 $75.91 $75.91 1,567,614
2024-01-02 $77.20 $77.68 $76.99 $77.31 $77.31 1,709,683
2023-12-29 $78.15 $78.33 $77.59 $77.73 $77.73 1,106,513
2023-12-28 $78.08 $78.37 $78.04 $78.27 $78.27 1,125,382
2023-12-27 $78.17 $78.31 $77.88 $78.16 $78.16 1,725,045
2023-12-26 $77.68 $78.27 $77.55 $78.05 $78.05 1,318,697
2023-12-22 $77.45 $77.79 $77.15 $77.52 $77.52 1,146,355
2023-12-21 $76.93 $77.22 $76.49 $77.19 $77.19 1,549,033
2023-12-20 $77.42 $77.72 $76.15 $76.17 $76.17 1,317,382
2023-12-19 $77.49 $77.90 $77.34 $77.86 $77.52 1,315,017
2023-12-18 $77.27 $77.29 $76.90 $77.07 $76.73 1,610,601
2023-12-15 $77.55 $77.56 $76.77 $76.90 $76.56 2,019,340
2023-12-14 $76.97 $77.87 $76.97 $77.58 $77.24 2,458,296
2023-12-13 $74.60 $76.31 $74.45 $76.23 $75.89 1,348,885
2023-12-12 $74.46 $74.75 $74.11 $74.59 $74.26 1,163,938
2023-12-11 $73.95 $74.50 $73.86 $74.47 $74.14 2,002,785
2023-12-08 $73.42 $74.06 $73.42 $73.85 $73.52 1,639,891
2023-12-07 $73.33 $73.58 $73.12 $73.51 $73.18 1,323,228
2023-12-06 $73.63 $74.04 $73.12 $73.17 $72.85 1,321,503
2023-12-05 $73.65 $73.68 $73.03 $73.23 $72.91 1,346,933
2023-12-04 $73.42 $74.17 $73.42 $73.98 $73.65 2,631,099
2023-12-01 $72.43 $73.88 $72.33 $73.86 $73.53 1,793,043
2023-11-30 $72.16 $72.52 $71.87 $72.51 $72.19 2,121,875
2023-11-29 $71.99 $72.53 $71.87 $71.99 $71.67 1,604,137
2023-11-28 $71.62 $71.97 $71.41 $71.57 $71.25 1,204,787
2023-11-27 $71.60 $71.84 $71.37 $71.70 $71.38 1,550,719
2023-11-24 $71.46 $71.89 $71.41 $71.81 $71.49 552,343
2023-11-22 $71.47 $71.75 $71.25 $71.52 $71.20 893,551
2023-11-21 $71.21 $71.33 $71.06 $71.14 $70.82 1,206,014
2023-11-20 $70.96 $71.53 $70.72 $71.35 $71.03 1,829,430
2023-11-17 $70.89 $71.06 $70.75 $71.04 $70.73 1,235,717
2023-11-16 $70.76 $71.07 $70.31 $70.50 $70.19 1,386,528
2023-11-15 $70.78 $71.56 $70.63 $70.93 $70.62 1,092,605
2023-11-14 $69.74 $70.88 $69.74 $70.67 $70.36 2,258,987
2023-11-13 $68.23 $68.57 $68.06 $68.38 $68.08 1,409,147
2023-11-10 $67.89 $68.53 $67.59 $68.50 $68.20 1,057,476
2023-11-09 $68.67 $68.67 $67.61 $67.66 $67.36 1,519,787
2023-11-08 $68.59 $68.68 $68.04 $68.33 $68.03 1,382,682
2023-11-07 $68.33 $68.69 $68.11 $68.49 $68.19 1,227,824
2023-11-06 $69.00 $69.13 $68.17 $68.45 $68.15 1,870,176
2023-11-03 $68.50 $69.34 $68.35 $69.01 $68.70 1,558,754
2023-11-02 $66.84 $67.70 $66.84 $67.62 $67.32 1,185,095
2023-11-01 $65.70 $66.15 $65.38 $66.12 $65.83 1,797,337
2023-10-31 $65.33 $65.87 $65.14 $65.79 $65.50 1,336,486
2023-10-30 $65.29 $65.55 $64.66 $65.21 $64.92 1,567,457
2023-10-27 $65.77 $65.77 $64.70 $64.84 $64.55 2,000,831
2023-10-26 $65.63 $66.13 $65.37 $65.55 $65.26 1,964,895
2023-10-25 $66.16 $66.37 $65.49 $65.54 $65.25 1,523,758
2023-10-24 $66.60 $67.01 $66.26 $66.64 $66.34 1,385,723
2023-10-23 $66.30 $66.93 $65.99 $66.17 $65.88 1,540,410
2023-10-20 $67.43 $67.53 $66.59 $66.59 $66.30 2,212,939
2023-10-19 $68.38 $68.73 $67.35 $67.47 $67.17 1,819,929
2023-10-18 $69.34 $69.39 $68.33 $68.40 $68.10 1,175,328
2023-10-17 $68.87 $70.27 $68.78 $69.85 $69.54 1,200,745
2023-10-16 $68.86 $69.47 $68.54 $69.33 $69.02 1,235,018
2023-10-13 $68.92 $69.12 $68.13 $68.40 $68.10 1,651,716
2023-10-12 $69.94 $69.94 $68.39 $68.77 $68.47 941,265
2023-10-11 $69.75 $70.00 $69.32 $69.87 $69.56 708,076
2023-10-10 $69.11 $70.03 $69.11 $69.60 $69.29 1,631,437
2023-10-09 $68.12 $69.10 $67.99 $68.95 $68.64 747,774
2023-10-06 $67.38 $68.85 $67.14 $68.48 $68.18 1,919,941
2023-10-05 $67.78 $68.00 $67.26 $67.73 $67.43 1,351,005
2023-10-04 $67.51 $67.95 $66.97 $67.88 $67.58 1,335,570
2023-10-03 $67.96 $68.26 $67.09 $67.39 $67.09 1,638,338
2023-10-02 $69.15 $69.23 $68.08 $68.41 $68.11 1,573,432
2023-09-29 $70.06 $70.11 $69.10 $69.25 $68.94 1,282,694
2023-09-28 $68.94 $69.78 $68.85 $69.44 $69.13 1,133,349
2023-09-27 $68.95 $69.17 $68.34 $68.83 $68.53 1,972,698
2023-09-26 $69.25 $69.40 $68.47 $68.54 $68.24 1,142,142
2023-09-25 $69.44 $69.91 $69.24 $69.84 $69.20 1,344,598
2023-09-22 $69.98 $70.10 $69.58 $69.61 $68.97 1,185,687
2023-09-21 $70.79 $70.79 $69.76 $69.79 $69.15 1,393,077
2023-09-20 $71.80 $72.03 $71.12 $71.14 $70.49 1,666,450
2023-09-19 $71.68 $71.82 $71.15 $71.49 $70.84 1,259,582
2023-09-18 $71.82 $71.93 $71.50 $71.67 $71.02 882,954
2023-09-15 $72.20 $72.30 $71.71 $71.81 $71.15 1,159,542
2023-09-14 $72.35 $72.56 $72.07 $72.46 $71.80 721,367
2023-09-13 $72.24 $72.27 $71.53 $71.73 $71.07 731,042
2023-09-12 $72.16 $72.55 $72.04 $72.16 $71.50 685,166
2023-09-11 $72.53 $72.64 $72.13 $72.27 $71.61 632,021
2023-09-08 $72.26 $72.39 $72.01 $72.10 $71.44 631,865
2023-09-07 $72.26 $72.32 $71.84 $72.20 $71.54 639,598
2023-09-06 $72.64 $72.94 $72.17 $72.54 $71.88 744,897
2023-09-05 $73.48 $73.55 $72.66 $72.66 $72.00 1,095,182
2023-09-01 $73.77 $74.04 $73.56 $73.74 $73.07 1,479,549
2023-08-31 $73.55 $73.66 $73.26 $73.26 $72.59 838,657
2023-08-30 $73.07 $73.49 $73.00 $73.40 $72.73 873,926
2023-08-29 $72.02 $73.07 $71.93 $73.06 $72.39 848,716
2023-08-28 $71.83 $72.36 $71.83 $72.10 $71.44 1,023,014
2023-08-25 $71.54 $71.85 $70.85 $71.54 $70.89 990,884
2023-08-24 $71.92 $72.39 $71.22 $71.23 $70.58 872,303
2023-08-23 $71.40 $72.06 $71.26 $72.01 $71.35 777,785
2023-08-22 $71.71 $71.78 $71.19 $71.28 $70.63 1,164,755
2023-08-21 $71.63 $71.73 $70.98 $71.50 $70.85 908,218
2023-08-18 $70.82 $71.62 $70.70 $71.50 $70.85 885,830
2023-08-17 $72.38 $72.38 $71.26 $71.28 $70.63 837,667
2023-08-16 $72.64 $72.87 $72.06 $72.06 $71.40 1,173,129
2023-08-15 $73.22 $73.22 $72.62 $72.68 $72.02 684,130
2023-08-14 $73.35 $73.65 $73.13 $73.63 $72.96 583,062
2023-08-11 $73.35 $73.82 $73.30 $73.59 $72.92 659,606
2023-08-10 $74.17 $74.60 $73.41 $73.62 $72.95 815,299
2023-08-09 $74.11 $74.26 $73.64 $73.75 $73.08 546,508
2023-08-08 $73.83 $74.15 $73.37 $74.07 $73.39 828,415
2023-08-07 $74.37 $74.69 $74.20 $74.64 $73.96 620,348
2023-08-04 $74.56 $74.95 $73.98 $74.06 $73.38 1,151,288
2023-08-03 $74.46 $74.70 $74.04 $74.43 $73.75 1,018,747
2023-08-02 $74.96 $75.13 $74.49 $74.71 $74.03 699,777
2023-08-01 $75.49 $75.70 $75.30 $75.62 $74.93 677,566
2023-07-31 $75.83 $76.08 $75.63 $75.91 $75.22 941,235
2023-07-28 $75.74 $75.75 $75.19 $75.51 $74.82 749,512
2023-07-27 $76.20 $76.21 $74.79 $74.94 $74.26 788,380
2023-07-26 $75.44 $75.96 $75.33 $75.80 $75.11 668,953
2023-07-25 $75.38 $75.83 $75.25 $75.59 $74.90 695,604
2023-07-24 $75.53 $75.77 $75.24 $75.43 $74.74 766,079
2023-07-21 $75.68 $75.70 $75.24 $75.39 $75.39 1,219,475
2023-07-20 $75.66 $75.67 $75.14 $75.35 $75.35 671,325
2023-07-19 $75.70 $75.96 $75.50 $75.75 $75.75 883,801
2023-07-18 $75.11 $75.61 $75.03 $75.52 $75.52 818,136
2023-07-17 $74.49 $75.24 $74.38 $75.05 $75.05 1,017,107
2023-07-14 $75.31 $75.31 $74.44 $74.66 $74.66 758,699
2023-07-13 $75.04 $75.37 $74.82 $75.28 $75.28 654,887
2023-07-12 $75.10 $75.13 $74.65 $74.77 $74.77 860,748
2023-07-11 $73.67 $74.43 $73.57 $74.36 $74.36 726,275
2023-07-10 $72.57 $73.43 $72.50 $73.43 $73.43 1,298,580
2023-07-07 $72.08 $73.17 $72.00 $72.58 $72.58 839,800
2023-07-06 $72.12 $72.21 $71.52 $72.17 $72.17 752,311
2023-07-05 $72.93 $73.05 $72.57 $72.87 $72.87 821,837
2023-07-03 $72.95 $73.32 $72.85 $73.28 $73.28 500,561
2023-06-30 $72.90 $73.23 $72.70 $73.03 $73.03 902,576
2023-06-29 $71.84 $72.37 $71.70 $72.37 $72.37 648,839
2023-06-28 $71.70 $71.93 $71.37 $71.84 $71.84 841,461
2023-06-27 $70.94 $71.87 $70.71 $71.78 $71.78 822,307
2023-06-26 $70.35 $70.94 $70.27 $70.70 $70.70 1,323,806
2023-06-23 $70.32 $70.61 $70.17 $70.26 $70.26 834,479
2023-06-22 $71.15 $71.17 $70.61 $70.94 $70.94 954,383
2023-06-21 $71.24 $71.52 $70.99 $71.25 $71.25 2,103,731
2023-06-20 $71.70 $71.70 $71.10 $71.42 $71.42 854,277
2023-06-16 $72.56 $72.63 $71.88 $72.02 $72.02 754,324
2023-06-15 $71.21 $72.34 $71.12 $72.22 $72.22 1,123,879
2023-06-14 $71.85 $72.03 $70.96 $71.40 $71.40 2,043,570
2023-06-13 $71.14 $71.73 $71.04 $71.62 $71.62 883,432
2023-06-12 $70.43 $70.89 $70.21 $70.85 $70.85 714,624
2023-06-09 $70.61 $70.70 $70.12 $70.29 $70.29 815,462
2023-06-08 $70.41 $70.58 $69.98 $70.51 $70.51 849,365
2023-06-07 $70.17 $70.65 $70.01 $70.46 $70.46 1,169,233
2023-06-06 $69.50 $70.30 $69.40 $70.15 $69.96 1,031,244
2023-06-05 $69.71 $69.81 $69.22 $69.51 $69.33 1,300,374
2023-06-02 $68.88 $69.90 $68.82 $69.76 $69.57 1,099,687
2023-06-01 $67.75 $68.38 $67.29 $68.15 $67.97 908,989
2023-05-31 $67.87 $68.00 $67.17 $67.60 $67.42 1,236,696
2023-05-30 $68.55 $68.65 $67.98 $68.22 $68.04 1,223,290
2023-05-26 $67.84 $68.32 $67.69 $68.22 $68.04 697,435
2023-05-25 $67.73 $67.86 $67.16 $67.63 $67.45 1,163,967
2023-05-24 $68.10 $68.10 $67.46 $67.61 $67.43 1,298,905
2023-05-23 $69.04 $69.26 $68.29 $68.34 $68.16 1,135,677
2023-05-22 $69.04 $69.50 $68.75 $69.22 $69.04 934,922
2023-05-19 $69.48 $69.50 $68.68 $68.93 $68.93 899,536
2023-05-18 $68.47 $69.28 $68.33 $69.20 $69.20 881,755
2023-05-17 $68.05 $68.69 $67.66 $68.54 $68.54 727,434
2023-05-16 $68.31 $68.33 $67.62 $67.64 $67.64 1,209,441
2023-05-15 $68.39 $68.85 $68.15 $68.72 $68.72 657,309
2023-05-12 $68.50 $68.62 $67.76 $68.23 $68.23 607,524
2023-05-11 $68.30 $68.40 $67.88 $68.25 $68.25 871,708
2023-05-10 $69.08 $69.25 $67.93 $68.55 $68.55 1,105,275
2023-05-09 $68.26 $68.67 $68.18 $68.48 $68.48 546,787
2023-05-08 $68.88 $68.99 $68.41 $68.66 $68.66 701,846
2023-05-05 $68.13 $68.88 $68.03 $68.70 $68.70 1,196,778
2023-05-04 $67.97 $68.10 $67.22 $67.49 $67.49 1,555,021
2023-05-03 $68.61 $69.26 $68.08 $68.12 $68.12 1,431,690
2023-05-02 $69.24 $69.24 $67.72 $68.44 $68.44 1,751,338
2023-05-01 $69.39 $69.94 $69.38 $69.53 $69.53 817,509
2023-04-28 $68.68 $69.58 $68.68 $69.52 $69.52 1,095,613
2023-04-27 $68.06 $68.90 $67.83 $68.88 $68.88 1,250,975
2023-04-26 $68.21 $68.49 $67.67 $67.84 $67.84 1,076,984
2023-04-25 $69.39 $69.42 $68.40 $68.42 $68.42 1,003,573
2023-04-24 $69.72 $69.95 $69.48 $69.80 $69.80 856,575
2023-04-21 $69.88 $69.88 $69.33 $69.75 $69.75 770,990
2023-04-20 $69.56 $70.04 $69.52 $69.77 $69.77 1,524,421
2023-04-19 $69.76 $70.20 $69.67 $70.10 $70.10 1,338,199
2023-04-18 $70.32 $70.42 $69.85 $70.12 $70.12 1,052,022
2023-04-17 $69.64 $70.05 $69.47 $70.03 $70.03 1,080,581
2023-04-14 $69.86 $70.28 $69.17 $69.59 $69.59 818,405
2023-04-13 $69.55 $70.03 $69.23 $69.91 $69.91 912,911
2023-04-12 $70.15 $70.25 $69.28 $69.33 $69.33 844,128
2023-04-11 $69.37 $69.95 $69.31 $69.65 $69.65 1,219,583
2023-04-10 $68.28 $69.15 $68.25 $69.13 $69.13 1,119,520
2023-04-06 $68.52 $68.69 $68.18 $68.60 $68.60 1,856,595
2023-04-05 $68.80 $68.88 $68.22 $68.55 $68.55 1,923,538
2023-04-04 $70.00 $70.08 $68.69 $69.01 $69.01 1,106,706
2023-04-03 $69.89 $70.15 $69.43 $69.84 $69.84 1,279,204
2023-03-31 $69.03 $69.94 $68.97 $69.92 $69.92 1,232,985
2023-03-30 $68.95 $69.13 $68.47 $68.72 $68.72 851,313
2023-03-29 $68.05 $68.46 $67.88 $68.41 $68.41 941,898
2023-03-28 $67.06 $67.56 $67.03 $67.37 $67.37 1,227,480
2023-03-27 $67.37 $67.56 $66.86 $67.22 $67.22 1,333,965
2023-03-24 $65.81 $66.74 $65.37 $66.68 $66.68 1,231,267
2023-03-23 $66.86 $67.62 $65.79 $66.27 $66.27 1,307,214
2023-03-22 $68.28 $68.63 $66.74 $66.74 $66.48 1,019,792
2023-03-21 $68.09 $68.52 $68.00 $68.37 $68.11 1,045,080
2023-03-20 $66.74 $67.58 $66.68 $67.25 $67.25 1,449,387
2023-03-17 $67.36 $67.37 $66.17 $66.37 $66.37 2,163,767
2023-03-16 $66.18 $67.86 $66.01 $67.69 $67.69 2,364,154
2023-03-15 $66.71 $66.97 $65.83 $66.76 $66.76 2,618,026
2023-03-14 $68.31 $68.67 $67.24 $67.99 $67.99 2,139,665
2023-03-13 $66.63 $67.88 $66.08 $66.96 $66.96 3,223,916
2023-03-10 $69.35 $69.39 $67.36 $67.78 $67.78 1,631,362
2023-03-09 $71.39 $71.59 $69.52 $69.61 $69.61 1,241,643
2023-03-08 $71.20 $71.57 $70.92 $71.32 $71.32 730,973
2023-03-07 $72.26 $72.43 $71.10 $71.20 $71.20 990,791
2023-03-06 $72.86 $73.04 $72.15 $72.27 $72.27 1,053,233
2023-03-03 $72.04 $72.89 $71.83 $72.78 $72.78 1,502,715
2023-03-02 $70.71 $71.88 $70.59 $71.75 $71.75 1,063,974
2023-03-01 $71.12 $71.48 $70.86 $71.18 $71.18 1,003,473
2023-02-28 $71.35 $71.85 $71.21 $71.21 $71.21 1,043,713
2023-02-27 $71.88 $72.18 $71.24 $71.44 $71.44 1,405,725
2023-02-24 $71.00 $71.41 $70.66 $71.24 $71.24 1,038,536
2023-02-23 $71.94 $72.18 $71.04 $71.84 $71.84 950,942
2023-02-22 $71.65 $72.07 $71.36 $71.59 $71.59 1,098,507
2023-02-21 $72.51 $72.67 $71.50 $71.57 $71.57 824,158
2023-02-17 $73.28 $73.42 $72.81 $73.33 $73.33 635,179
2023-02-16 $73.54 $74.32 $73.36 $73.63 $73.63 891,261
2023-02-15 $73.40 $74.45 $73.34 $74.44 $74.44 1,860,564
2023-02-14 $73.39 $74.27 $73.02 $73.77 $73.77 840,967
2023-02-13 $73.02 $73.75 $72.78 $73.69 $73.69 653,119
2023-02-10 $72.50 $72.93 $72.36 $72.88 $72.88 960,857
2023-02-09 $74.12 $74.31 $72.59 $72.79 $72.79 868,003
2023-02-08 $73.86 $74.23 $73.40 $73.52 $73.52 1,245,219
2023-02-07 $73.27 $74.42 $72.84 $74.22 $74.22 1,893,318
2023-02-06 $73.52 $73.78 $73.27 $73.48 $73.48 1,090,396
2023-02-03 $74.07 $74.79 $73.87 $74.09 $74.09 1,148,196
2023-02-02 $74.67 $75.44 $74.45 $75.04 $75.04 1,326,195
2023-02-01 $72.77 $74.49 $72.44 $74.04 $74.04 1,971,123
2023-01-31 $71.86 $73.09 $71.76 $73.05 $73.05 2,270,028
2023-01-30 $72.04 $72.60 $71.65 $71.70 $71.70 1,512,210
2023-01-27 $72.07 $72.89 $71.91 $72.56 $72.56 900,914
2023-01-26 $72.03 $72.31 $71.51 $72.27 $72.27 869,871
2023-01-25 $70.75 $71.61 $70.37 $71.58 $71.58 929,162
2023-01-24 $71.36 $71.82 $71.04 $71.45 $71.45 737,002
2023-01-23 $70.89 $71.90 $70.70 $71.65 $71.65 1,701,912
2023-01-20 $69.67 $70.74 $69.25 $70.68 $70.68 2,283,963
2023-01-19 $69.67 $69.90 $69.12 $69.33 $69.33 1,254,326
2023-01-18 $71.55 $71.90 $70.20 $70.21 $70.21 944,732
2023-01-17 $71.24 $71.64 $71.15 $71.25 $71.25 1,569,644
2023-01-13 $70.44 $71.37 $70.38 $71.29 $71.29 1,626,625
2023-01-12 $70.91 $71.23 $70.19 $71.01 $71.01 1,275,087
2023-01-11 $70.03 $70.70 $69.98 $70.69 $70.69 763,729
2023-01-10 $69.02 $69.72 $68.79 $69.70 $69.70 1,159,539
2023-01-09 $69.34 $69.91 $69.01 $69.13 $69.13 1,808,801
2023-01-06 $68.06 $69.12 $67.57 $68.91 $68.91 1,410,131
2023-01-05 $67.73 $67.76 $67.17 $67.42 $67.42 1,184,501
2023-01-04 $67.65 $68.50 $67.48 $68.19 $68.19 1,629,565
2023-01-03 $67.93 $68.26 $66.68 $67.16 $67.16 2,711,166
2022-12-30 $67.12 $67.50 $66.81 $67.45 $67.45 2,294,233
2022-12-29 $66.85 $67.91 $66.77 $67.75 $67.75 2,592,787
2022-12-28 $67.46 $67.65 $66.40 $66.44 $66.44 2,089,445
2022-12-27 $67.57 $67.67 $67.07 $67.42 $67.42 1,909,688
2022-12-23 $67.04 $67.51 $66.66 $67.51 $67.51 1,729,253
2022-12-22 $67.27 $67.36 $65.96 $67.10 $67.10 1,879,670
2022-12-21 $67.38 $68.11 $67.27 $67.94 $67.94 1,944,669
2022-12-20 $66.61 $67.14 $66.40 $66.86 $66.86 2,176,294
2022-12-19 $67.53 $67.58 $66.40 $66.69 $66.69 3,362,718
2022-12-16 $67.58 $67.88 $66.95 $67.45 $67.45 2,276,555
2022-12-15 $68.95 $69.09 $68.05 $68.26 $68.26 2,290,029
2022-12-14 $70.23 $70.82 $69.37 $69.85 $69.85 1,917,988
2022-12-13 $71.80 $71.90 $69.73 $70.32 $70.32 2,637,455
2022-12-12 $69.18 $70.06 $68.96 $70.05 $69.72 2,081,861
2022-12-09 $69.32 $69.77 $69.02 $69.02 $68.69 1,764,082
2022-12-08 $69.47 $70.06 $69.20 $69.66 $69.33 2,600,006
2022-12-07 $69.12 $69.66 $68.94 $69.12 $68.79 1,885,313
2022-12-06 $70.14 $70.18 $68.71 $69.23 $69.23 1,652,564
2022-12-05 $71.26 $71.28 $69.89 $70.15 $70.15 1,426,991
2022-12-02 $70.89 $72.05 $70.89 $71.83 $71.83 1,273,611
2022-12-01 $71.95 $72.35 $71.48 $71.89 $71.89 2,070,854
2022-11-30 $69.81 $71.66 $69.35 $71.65 $71.65 2,222,161
2022-11-29 $69.70 $70.09 $69.53 $69.79 $69.79 1,252,340
2022-11-28 $70.25 $70.58 $69.45 $69.60 $69.60 1,875,685
2022-11-25 $70.66 $70.96 $70.61 $70.86 $70.86 759,601
2022-11-23 $70.15 $70.86 $70.15 $70.69 $70.69 1,182,644
2022-11-22 $69.67 $70.37 $69.56 $70.34 $70.34 1,204,962
2022-11-21 $69.15 $69.48 $68.96 $69.39 $69.39 1,635,701
2022-11-18 $69.87 $69.93 $68.91 $69.53 $69.53 1,945,085
2022-11-17 $68.60 $69.15 $68.28 $69.09 $69.09 1,487,730
2022-11-16 $70.21 $70.30 $69.57 $69.70 $69.70 1,773,014
2022-11-15 $70.83 $71.11 $70.01 $70.63 $70.63 2,053,323
2022-11-14 $70.37 $70.81 $69.75 $69.77 $69.77 1,685,908
2022-11-11 $70.16 $70.94 $69.99 $70.63 $70.63 1,674,988
2022-11-10 $68.36 $69.97 $68.36 $69.89 $69.89 1,711,728
2022-11-09 $66.70 $67.13 $65.78 $65.92 $65.92 1,372,182
2022-11-08 $67.03 $67.98 $66.53 $67.28 $67.28 1,308,097
2022-11-07 $66.75 $66.97 $66.18 $66.88 $66.88 1,566,263
2022-11-04 $66.70 $67.00 $65.38 $66.46 $66.46 1,709,506
2022-11-03 $65.21 $66.22 $64.77 $65.67 $65.67 1,310,550
2022-11-02 $67.61 $68.40 $65.93 $65.96 $65.96 1,467,831
2022-11-01 $68.39 $68.55 $67.55 $67.86 $67.86 1,571,264
2022-10-31 $67.37 $68.06 $67.29 $67.61 $67.61 1,757,271
2022-10-28 $66.50 $67.89 $66.37 $67.82 $67.82 1,637,993
2022-10-27 $66.79 $67.38 $66.43 $66.55 $66.55 1,489,758
2022-10-26 $66.39 $67.31 $66.20 $66.39 $66.39 1,529,707
2022-10-25 $64.76 $66.40 $64.76 $66.32 $66.32 1,459,291
2022-10-24 $64.61 $64.96 $63.92 $64.79 $64.79 1,678,725
2022-10-21 $62.94 $64.35 $62.45 $64.24 $64.24 1,553,917
2022-10-20 $63.64 $64.36 $62.75 $62.94 $62.94 1,275,287
2022-10-19 $64.14 $64.47 $63.17 $63.68 $63.68 1,782,983
2022-10-18 $65.03 $65.43 $64.10 $64.72 $64.72 1,148,140
2022-10-17 $63.26 $64.05 $63.18 $63.76 $63.76 2,931,702
2022-10-14 $64.21 $64.63 $61.99 $62.09 $62.09 2,422,901
2022-10-13 $61.14 $64.07 $60.73 $63.76 $63.76 2,622,201
2022-10-12 $62.84 $62.91 $62.28 $62.45 $62.45 1,549,166
2022-10-11 $62.91 $63.73 $62.22 $62.84 $62.84 1,538,772
2022-10-10 $63.93 $64.01 $62.72 $63.16 $63.16 1,533,021
2022-10-07 $64.67 $64.78 $63.30 $63.67 $63.67 1,324,451
2022-10-06 $65.74 $66.37 $65.25 $65.39 $65.39 2,106,634
2022-10-05 $65.44 $66.40 $64.90 $66.02 $66.02 1,672,501
2022-10-04 $64.95 $66.34 $64.95 $66.29 $66.29 2,137,270
2022-10-03 $62.98 $64.28 $62.38 $63.91 $63.91 2,070,386
2022-09-30 $62.54 $63.46 $62.06 $62.15 $62.15 5,087,071
2022-09-29 $63.25 $63.29 $62.04 $62.61 $62.61 2,896,449
2022-09-28 $62.68 $64.22 $62.44 $63.88 $63.88 2,860,182
2022-09-27 $63.04 $63.41 $61.78 $62.24 $62.24 1,897,814
2022-09-26 $63.07 $63.69 $62.10 $62.30 $62.30 2,197,539
2022-09-23 $63.94 $64.02 $62.73 $63.62 $63.62 2,236,402
2022-09-22 $65.99 $66.12 $64.68 $64.75 $64.75 1,923,224
2022-09-21 $67.57 $68.19 $66.06 $66.10 $66.10 1,481,484
2022-09-20 $67.75 $67.75 $66.73 $67.15 $67.15 1,125,120
2022-09-19 $67.13 $68.34 $67.05 $68.29 $68.29 1,057,600
2022-09-16 $67.90 $67.96 $67.15 $67.69 $67.69 1,374,430
2022-09-15 $69.02 $69.83 $68.46 $68.70 $68.70 1,243,906
2022-09-14 $69.43 $69.53 $68.63 $69.30 $69.30 943,440
2022-09-13 $70.36 $70.62 $69.03 $69.26 $69.26 1,513,498
2022-09-12 $71.78 $72.19 $71.57 $72.04 $72.04 1,142,182
2022-09-09 $70.67 $71.50 $70.65 $71.35 $71.35 924,971
2022-09-08 $68.93 $70.15 $68.74 $70.13 $70.13 1,415,161
2022-09-07 $67.73 $69.55 $67.73 $69.43 $69.43 1,314,171
2022-09-06 $68.31 $68.40 $67.37 $67.84 $67.84 1,486,715
2022-09-02 $69.29 $69.56 $67.77 $68.06 $68.06 1,693,065
2022-09-01 $68.21 $68.50 $67.40 $68.46 $68.46 992,660
2022-08-31 $69.50 $69.78 $68.72 $68.81 $68.81 899,199
2022-08-30 $70.29 $70.35 $68.96 $69.26 $69.26 845,167
2022-08-29 $69.95 $70.69 $69.78 $70.08 $70.08 1,021,168
2022-08-26 $72.95 $72.95 $70.52 $70.52 $70.52 1,272,589
2022-08-25 $72.12 $72.89 $72.03 $72.89 $72.89 750,879
2022-08-24 $71.34 $72.01 $71.18 $71.78 $71.78 639,887
2022-08-23 $71.49 $72.03 $71.20 $71.32 $71.32 564,741
2022-08-22 $71.98 $72.05 $71.27 $71.40 $71.40 761,201
2022-08-19 $73.58 $73.65 $72.72 $72.94 $72.94 787,689
2022-08-18 $74.08 $74.28 $73.77 $74.16 $74.16 910,580
2022-08-17 $74.02 $74.40 $73.50 $73.94 $73.94 1,204,776
2022-08-16 $74.39 $75.16 $74.17 $74.82 $74.82 1,040,564
2022-08-15 $74.04 $74.71 $73.95 $74.62 $74.62 1,635,154
2022-08-12 $73.66 $74.54 $73.49 $74.49 $74.49 910,441
2022-08-11 $73.65 $74.38 $73.20 $73.31 $73.31 2,092,499
2022-08-10 $72.52 $73.18 $72.51 $73.09 $73.09 871,623
2022-08-09 $71.75 $71.76 $71.03 $71.25 $71.25 800,861
2022-08-08 $71.85 $72.66 $71.78 $71.91 $71.91 978,700
2022-08-05 $70.50 $71.57 $70.46 $71.54 $71.54 758,430
2022-08-04 $71.29 $71.44 $71.06 $71.19 $71.19 1,833,666
2022-08-03 $71.06 $71.58 $70.76 $71.42 $71.42 1,313,607
2022-08-02 $70.60 $71.40 $70.30 $70.57 $70.57 1,032,772
2022-08-01 $70.56 $71.23 $70.20 $70.94 $70.94 2,088,188
2022-07-29 $70.31 $71.19 $70.11 $71.02 $71.02 1,272,448
2022-07-28 $69.34 $70.37 $68.70 $70.33 $70.33 1,140,859
2022-07-27 $68.05 $69.38 $67.93 $69.14 $69.14 1,511,360
2022-07-26 $67.99 $67.99 $67.37 $67.54 $67.54 854,332
2022-07-25 $68.21 $68.38 $67.65 $68.28 $68.28 1,104,262
2022-07-22 $68.90 $69.20 $67.68 $68.06 $68.06 1,082,730
2022-07-21 $67.97 $68.77 $67.60 $68.75 $68.75 973,638
2022-07-20 $67.39 $68.37 $67.31 $68.21 $68.21 1,234,774
2022-07-19 $66.23 $67.53 $66.23 $67.45 $67.45 1,143,046
2022-07-18 $66.27 $66.50 $65.26 $65.48 $65.48 1,727,548
2022-07-15 $65.15 $65.65 $64.53 $65.63 $65.63 1,791,668
2022-07-14 $64.10 $64.50 $63.49 $64.39 $64.39 1,427,509
2022-07-13 $64.34 $65.44 $64.14 $65.05 $65.05 1,425,012
2022-07-12 $65.49 $66.19 $65.01 $65.32 $65.32 1,369,761
2022-07-11 $65.97 $66.28 $65.60 $65.71 $65.71 1,121,265
2022-07-08 $66.55 $67.04 $66.03 $66.53 $66.53 1,369,134
2022-07-07 $65.99 $66.96 $65.95 $66.81 $66.81 1,285,301
2022-07-06 $65.73 $66.14 $64.93 $65.60 $65.60 1,541,840
2022-07-05 $64.65 $65.76 $63.90 $65.75 $65.75 1,937,339
2022-07-01 $64.56 $65.70 $64.23 $65.57 $65.57 2,142,051
2022-06-30 $64.48 $65.40 $63.84 $64.66 $64.66 1,253,600
2022-06-29 $65.74 $65.78 $64.87 $65.28 $65.28 1,419,275
2022-06-28 $67.26 $67.79 $65.71 $65.75 $65.75 1,497,814
2022-06-27 $67.07 $67.27 $66.36 $66.87 $66.87 2,042,627
2022-06-24 $65.46 $66.90 $65.34 $66.88 $66.88 2,018,707
2022-06-23 $64.41 $64.92 $63.84 $64.77 $64.77 2,263,287
2022-06-22 $63.32 $64.72 $63.23 $64.14 $64.14 2,738,945
2022-06-21 $64.12 $64.69 $63.92 $64.25 $64.25 2,759,129
2022-06-17 $62.98 $63.69 $62.28 $63.11 $63.11 2,501,002
2022-06-16 $63.99 $64.11 $62.34 $62.75 $62.75 2,501,059
2022-06-15 $65.45 $66.40 $64.40 $65.56 $65.56 3,357,819
2022-06-14 $65.42 $65.69 $64.22 $64.79 $64.79 3,911,387
2022-06-13 $66.39 $66.58 $64.32 $65.01 $65.01 2,983,397
2022-06-10 $69.16 $69.21 $68.11 $68.18 $68.18 1,666,488
2022-06-09 $71.62 $71.74 $70.27 $70.27 $70.27 1,229,227
2022-06-08 $72.84 $73.08 $71.99 $72.14 $71.93 815,507
2022-06-07 $71.69 $73.28 $71.58 $73.23 $73.02 1,263,941
2022-06-06 $72.78 $72.87 $72.13 $72.33 $72.12 1,089,962
2022-06-03 $72.24 $72.49 $71.82 $72.03 $71.82 986,613
2022-06-02 $71.40 $72.95 $71.22 $72.95 $72.74 1,696,106
2022-06-01 $72.41 $72.64 $70.62 $71.35 $71.14 1,221,869
2022-05-31 $72.57 $72.66 $71.72 $72.04 $71.83 1,691,793
2022-05-27 $71.49 $72.90 $71.49 $72.88 $72.67 1,480,051
2022-05-26 $69.84 $71.36 $69.84 $71.06 $70.85 1,508,005
2022-05-25 $68.16 $69.76 $68.14 $69.43 $69.23 1,971,375
2022-05-24 $68.68 $68.81 $67.29 $68.40 $68.20 2,434,231
2022-05-23 $69.04 $69.53 $68.22 $69.30 $69.10 1,850,010
2022-05-20 $69.20 $69.29 $66.85 $68.47 $68.27 2,422,987
2022-05-19 $67.60 $69.26 $67.56 $68.42 $68.22 2,599,743
2022-05-18 $70.18 $70.26 $67.93 $68.19 $67.99 2,555,556
2022-05-17 $70.42 $70.95 $69.72 $70.92 $70.71 2,149,298
2022-05-16 $69.62 $69.97 $69.07 $69.36 $69.16 2,253,161
2022-05-13 $68.57 $70.21 $68.57 $69.86 $69.66 2,667,378
2022-05-12 $66.95 $68.41 $66.60 $67.80 $67.60 2,947,484
2022-05-11 $68.32 $69.65 $67.24 $67.31 $67.11 4,045,592
2022-05-10 $69.45 $69.86 $67.30 $68.45 $68.25 4,741,586
2022-05-09 $70.19 $70.44 $68.20 $68.49 $68.29 3,433,591
2022-05-06 $71.85 $71.89 $70.20 $71.26 $71.05 3,420,124
2022-05-05 $74.16 $74.28 $71.52 $72.25 $72.04 2,672,357
2022-05-04 $73.05 $74.99 $72.12 $74.89 $74.67 2,360,640
2022-05-03 $72.41 $73.34 $72.36 $72.92 $72.71 2,369,749
2022-05-02 $72.05 $72.78 $70.84 $72.44 $72.23 2,607,307
2022-04-29 $73.90 $74.61 $71.90 $71.99 $71.78 1,715,639
2022-04-28 $73.60 $74.60 $72.42 $74.26 $74.04 1,791,859
2022-04-27 $73.13 $73.91 $72.58 $73.03 $72.82 2,215,327
2022-04-26 $74.52 $74.68 $72.93 $72.95 $72.74 1,622,565
2022-04-25 $74.13 $75.04 $73.25 $74.98 $74.76 1,964,849
2022-04-22 $76.37 $76.42 $74.55 $74.59 $74.37 1,954,360
2022-04-21 $79.01 $79.01 $76.47 $76.63 $76.41 1,313,887
2022-04-20 $78.22 $78.64 $77.90 $78.20 $77.97 1,323,598
2022-04-19 $76.37 $77.99 $76.33 $77.88 $77.65 1,297,585
2022-04-18 $76.46 $76.72 $75.96 $76.29 $76.07 1,608,783
2022-04-14 $77.39 $77.76 $76.60 $76.63 $76.41 1,129,443
2022-04-13 $76.21 $77.40 $76.21 $77.31 $77.08 1,065,153
2022-04-12 $76.84 $77.59 $75.88 $76.10 $75.88 1,313,093
2022-04-11 $76.65 $77.18 $76.26 $76.34 $76.12 1,466,592
2022-04-08 $77.10 $77.64 $76.66 $77.04 $76.82 1,127,742
2022-04-07 $76.85 $77.40 $76.03 $77.07 $76.85 1,411,038
2022-04-06 $76.99 $77.26 $76.34 $76.89 $76.67 1,822,069
2022-04-05 $78.66 $79.04 $77.45 $77.66 $77.43 3,557,962
2022-04-04 $78.54 $78.85 $78.30 $78.76 $78.53 3,069,901
2022-04-01 $78.36 $78.71 $77.81 $78.44 $78.21 1,430,895
2022-03-31 $79.02 $79.38 $78.03 $78.04 $77.81 1,087,714
2022-03-30 $79.68 $79.78 $78.71 $79.10 $78.87 1,941,196
2022-03-29 $79.00 $80.00 $78.81 $79.88 $79.65 1,970,366
2022-03-28 $77.90 $78.30 $77.32 $78.28 $78.05 1,761,134
2022-03-25 $77.91 $78.12 $77.32 $78.11 $77.88 1,188,944
2022-03-24 $77.11 $77.78 $76.75 $77.78 $77.55 1,211,136
2022-03-23 $77.73 $77.87 $76.98 $76.99 $76.55 2,203,066
2022-03-22 $77.50 $78.27 $77.50 $78.06 $77.62 2,859,879
2022-03-21 $77.45 $77.95 $76.71 $77.28 $76.84 1,742,507
2022-03-18 $76.34 $77.63 $76.28 $77.52 $77.08 2,012,031
2022-03-17 $75.13 $76.62 $75.05 $76.60 $76.17 2,829,785
2022-03-16 $74.16 $75.53 $73.59 $75.49 $75.06 2,297,166
2022-03-15 $72.53 $73.65 $72.47 $73.54 $73.12 3,638,900
2022-03-14 $73.26 $73.61 $71.99 $72.33 $71.92 2,653,858
2022-03-11 $74.51 $74.68 $72.99 $73.04 $72.63 1,875,492
2022-03-10 $73.38 $74.22 $73.13 $74.11 $73.69 2,271,712
2022-03-09 $73.74 $74.65 $73.58 $74.26 $73.84 2,426,140
2022-03-08 $72.63 $74.02 $71.99 $72.29 $71.88 4,080,525
2022-03-07 $75.06 $75.07 $72.46 $72.49 $72.08 2,994,480
2022-03-04 $75.18 $75.43 $74.24 $75.05 $74.63 2,128,756
2022-03-03 $76.90 $77.00 $75.46 $75.94 $75.51 3,049,402
2022-03-02 $75.43 $76.84 $75.33 $76.52 $76.09 3,167,000
2022-03-01 $76.23 $76.49 $74.46 $74.93 $74.51 4,052,723
2022-02-28 $75.47 $76.73 $75.36 $76.32 $75.89 5,202,033
2022-02-25 $74.70 $76.50 $74.34 $76.48 $76.05 4,200,699
2022-02-24 $71.24 $74.66 $71.12 $74.48 $74.06 3,011,755
2022-02-23 $75.13 $75.33 $73.02 $73.13 $72.72 2,216,382
2022-02-22 $75.19 $75.77 $74.08 $74.56 $74.14 2,890,702
2022-02-18 $75.91 $76.51 $75.16 $75.50 $75.07 2,262,123
2022-02-17 $77.14 $77.29 $75.88 $76.00 $75.57 1,555,277
2022-02-16 $77.35 $78.04 $77.03 $77.82 $77.38 1,803,952
2022-02-15 $77.06 $77.80 $76.87 $77.68 $77.24 2,323,913
2022-02-14 $76.83 $77.20 $75.69 $76.16 $75.73 2,210,191
2022-02-11 $78.14 $78.69 $76.42 $76.80 $76.37 2,318,304
2022-02-10 $78.15 $79.79 $77.61 $78.02 $77.58 1,552,598
2022-02-09 $78.36 $79.26 $78.36 $79.21 $78.76 1,504,184
2022-02-08 $76.71 $77.77 $76.51 $77.65 $77.21 1,797,861
2022-02-07 $76.79 $77.39 $76.60 $76.81 $76.38 2,041,794
2022-02-04 $76.25 $77.32 $75.70 $76.67 $76.24 2,896,118
2022-02-03 $76.88 $77.43 $76.21 $76.31 $75.88 1,969,501
2022-02-02 $77.80 $77.94 $77.13 $77.86 $77.42 2,334,892
2022-02-01 $77.06 $77.66 $76.20 $77.59 $77.15 3,178,370
2022-01-31 $74.74 $76.90 $74.70 $76.89 $76.45 2,402,223
2022-01-28 $73.53 $74.99 $72.63 $74.99 $74.57 2,500,041
2022-01-27 $74.95 $75.69 $73.09 $73.48 $73.06 3,125,500
2022-01-26 $75.85 $76.41 $73.43 $74.10 $73.68 3,059,035
2022-01-25 $74.90 $75.75 $73.56 $74.80 $74.38 3,860,988
2022-01-24 $73.98 $76.19 $72.43 $76.03 $75.60 5,280,931
2022-01-21 $76.39 $76.82 $75.03 $75.17 $74.74 3,975,979
2022-01-20 $77.97 $78.99 $76.43 $76.54 $76.11 2,849,438
2022-01-19 $78.90 $79.06 $77.56 $77.60 $77.16 2,361,452
2022-01-18 $79.30 $79.30 $78.27 $78.46 $78.02 2,759,244
2022-01-14 $79.76 $80.17 $78.94 $80.05 $79.60 1,902,699
2022-01-13 $81.46 $81.71 $80.17 $80.36 $79.91 1,821,326
2022-01-12 $81.66 $81.95 $80.79 $81.27 $80.81 1,683,909
2022-01-11 $80.40 $81.32 $79.90 $81.31 $80.85 1,104,979
2022-01-10 $80.13 $80.37 $78.81 $80.31 $79.86 2,404,251
2022-01-07 $81.17 $81.65 $80.57 $80.64 $80.18 1,540,015
2022-01-06 $81.07 $81.76 $80.41 $81.18 $80.72 1,901,848
2022-01-05 $82.74 $83.02 $80.85 $80.87 $80.41 1,825,907
2022-01-04 $82.96 $83.29 $82.38 $82.89 $82.42 1,543,911
2022-01-03 $83.27 $83.36 $82.19 $82.68 $82.21 1,736,949
2021-12-31 $82.97 $83.38 $82.93 $83.01 $82.54 1,126,106
2021-12-30 $83.17 $83.57 $82.99 $83.08 $82.61 802,329
2021-12-29 $82.90 $83.21 $82.62 $83.08 $82.61 1,245,647
2021-12-28 $83.00 $83.41 $82.67 $82.87 $82.40 1,090,072
2021-12-27 $82.01 $82.99 $81.96 $82.99 $82.52 1,398,025
2021-12-23 $81.62 $82.24 $81.62 $81.99 $81.53 1,051,862
2021-12-22 $80.72 $81.49 $80.72 $81.49 $81.03 1,478,896
2021-12-21 $79.59 $80.84 $79.59 $80.81 $80.35 1,681,614
2021-12-20 $78.97 $79.07 $78.06 $78.87 $78.42 3,112,696
2021-12-17 $80.02 $80.87 $79.32 $80.07 $79.62 3,407,051
2021-12-16 $81.49 $81.63 $79.94 $80.31 $79.86 4,762,403
2021-12-15 $80.14 $81.10 $79.38 $81.05 $80.59 4,024,697
2021-12-14 $80.21 $80.75 $79.64 $80.06 $79.61 1,728,228
2021-12-13 $81.31 $81.34 $80.49 $80.80 $80.34 1,441,665
2021-12-10 $82.10 $82.22 $81.15 $81.66 $80.94 1,399,282
2021-12-09 $82.49 $82.62 $81.59 $81.60 $80.88 1,347,847
2021-12-08 $82.40 $82.85 $82.00 $82.73 $82.00 1,455,312
2021-12-07 $81.56 $82.59 $81.49 $82.08 $81.36 1,847,218
2021-12-06 $79.94 $80.90 $79.29 $80.41 $79.70 2,165,729
2021-12-03 $80.63 $80.87 $78.69 $79.42 $78.72 4,484,865
2021-12-02 $78.75 $80.71 $78.71 $80.45 $79.74 4,336,316
2021-12-01 $81.16 $81.50 $78.39 $78.41 $77.72 3,361,916
2021-11-30 $81.61 $81.79 $79.94 $80.01 $79.31 3,314,808
2021-11-29 $82.60 $82.70 $81.51 $82.13 $81.41 1,421,853
2021-11-26 $81.95 $82.33 $81.26 $81.67 $80.95 2,053,065
2021-11-24 $82.95 $83.68 $82.68 $83.65 $82.91 1,571,273
2021-11-23 $83.30 $83.70 $82.48 $83.29 $82.56 1,514,419
2021-11-22 $84.09 $84.27 $83.30 $83.36 $82.63 1,161,243
2021-11-19 $84.14 $84.25 $83.70 $83.71 $82.97 998,075
2021-11-18 $84.88 $84.94 $83.84 $84.30 $83.56 1,617,900
2021-11-17 $85.14 $85.15 $84.33 $84.62 $83.87 2,414,384
2021-11-16 $84.87 $85.55 $84.83 $85.28 $84.53 2,098,851
2021-11-15 $85.11 $85.11 $84.73 $84.85 $84.10 752,526
2021-11-12 $84.49 $84.93 $84.34 $84.87 $84.12 781,817
2021-11-11 $84.30 $84.42 $84.09 $84.29 $83.55 471,453
2021-11-10 $84.67 $84.99 $83.66 $83.98 $83.24 973,191
2021-11-09 $84.92 $85.12 $84.47 $84.99 $84.24 940,060
2021-11-08 $85.06 $85.10 $84.67 $84.88 $84.13 904,364
2021-11-05 $84.71 $85.11 $84.18 $84.58 $83.83 1,256,960
2021-11-04 $84.45 $84.72 $83.95 $84.17 $83.43 1,853,079
2021-11-03 $83.69 $84.36 $83.53 $84.27 $83.53 1,527,092
2021-11-02 $83.86 $83.86 $83.48 $83.81 $83.07 1,190,326
2021-11-01 $83.22 $83.74 $83.04 $83.70 $82.96 1,174,919
2021-10-29 $82.65 $83.13 $82.63 $82.95 $82.22 666,167
2021-10-28 $82.08 $82.94 $82.06 $82.88 $82.15 830,398
2021-10-27 $83.04 $83.12 $81.88 $81.89 $81.17 1,108,256
2021-10-26 $83.77 $83.80 $83.08 $83.14 $82.41 1,250,327
2021-10-25 $83.38 $83.75 $83.04 $83.44 $82.70 854,384
2021-10-22 $83.20 $83.63 $82.85 $83.27 $82.54 907,580
2021-10-21 $82.73 $83.19 $82.64 $83.18 $82.45 830,190
2021-10-20 $82.39 $82.96 $82.35 $82.86 $82.13 863,020
2021-10-19 $82.20 $82.50 $81.99 $82.36 $81.63 1,110,033
2021-10-18 $81.28 $81.96 $81.19 $81.88 $81.16 837,155
2021-10-15 $81.95 $82.12 $81.58 $81.60 $80.88 809,116
2021-10-14 $80.81 $81.50 $80.79 $81.50 $80.78 936,626
2021-10-13 $79.81 $80.27 $79.28 $80.11 $79.40 1,955,891
2021-10-12 $79.46 $79.98 $79.32 $79.62 $78.92 1,845,085
2021-10-11 $79.78 $80.28 $79.25 $79.25 $78.55 1,082,052
2021-10-08 $80.21 $80.32 $79.68 $79.72 $79.02 1,938,844
2021-10-07 $79.78 $80.61 $79.78 $80.04 $79.33 1,606,393
2021-10-06 $78.32 $79.25 $77.90 $79.24 $78.54 3,300,442
2021-10-05 $78.75 $79.49 $78.44 $79.01 $78.31 2,286,174
2021-10-04 $79.01 $79.28 $78.04 $78.41 $77.72 3,585,186
2021-10-01 $78.59 $79.62 $77.91 $79.16 $78.46 2,264,074
2021-09-30 $79.50 $79.58 $78.22 $78.22 $77.53 3,179,526
2021-09-29 $79.53 $79.74 $79.14 $79.20 $78.50 1,367,941
2021-09-28 $80.39 $80.39 $79.11 $79.17 $78.47 3,662,762
2021-09-27 $80.73 $81.12 $80.60 $80.75 $80.04 1,476,045
2021-09-24 $80.47 $80.93 $80.33 $80.76 $80.05 916,921
2021-09-23 $80.42 $81.47 $80.39 $81.05 $80.07 1,341,906
2021-09-22 $79.58 $80.45 $79.50 $80.01 $79.05 1,821,318
2021-09-21 $79.58 $79.75 $78.75 $79.04 $78.09 2,027,336
2021-09-20 $79.05 $79.44 $78.17 $79.13 $78.18 3,806,120
2021-09-17 $80.86 $81.13 $80.26 $80.66 $79.69 6,606,932
2021-09-16 $80.98 $81.34 $80.61 $81.06 $80.08 1,394,112
2021-09-15 $80.40 $81.10 $80.11 $80.87 $79.90 6,234,661
2021-09-14 $81.12 $81.14 $80.16 $80.33 $79.36 1,277,936
2021-09-13 $81.34 $81.41 $80.50 $80.88 $79.91 2,107,344
2021-09-10 $81.66 $81.76 $80.74 $80.74 $79.77 1,368,330
2021-09-09 $81.34 $81.98 $81.28 $81.35 $80.37 1,306,745
2021-09-08 $81.60 $81.72 $81.03 $81.44 $80.46 950,421
2021-09-07 $82.39 $82.39 $81.64 $81.64 $80.66 1,301,445
2021-09-03 $82.46 $82.64 $82.33 $82.43 $81.44 796,036
2021-09-02 $82.28 $82.70 $82.28 $82.59 $81.60 831,856
2021-09-01 $82.10 $82.29 $81.62 $82.10 $81.11 1,272,180
2021-08-31 $81.96 $82.03 $81.72 $81.87 $80.88 922,077
2021-08-30 $82.24 $82.41 $81.88 $82.02 $81.03 1,046,170
2021-08-27 $81.27 $82.24 $81.23 $82.09 $81.10 1,043,026
2021-08-26 $81.61 $81.73 $80.97 $81.06 $80.08 1,248,052
2021-08-25 $81.21 $81.81 $81.00 $81.65 $80.67 2,277,681
2021-08-24 $80.63 $81.21 $80.63 $81.07 $80.09 780,059
2021-08-23 $80.13 $80.50 $80.07 $80.42 $79.45 1,093,215
2021-08-20 $78.92 $79.69 $78.83 $79.65 $78.69 1,499,552
2021-08-19 $78.61 $79.36 $78.47 $78.94 $77.99 2,572,657
2021-08-18 $79.84 $80.12 $79.19 $79.22 $78.27 1,165,884
2021-08-17 $80.13 $80.15 $79.24 $79.89 $78.93 1,347,867
2021-08-16 $80.63 $80.70 $80.10 $80.63 $79.66 856,568
2021-08-13 $81.10 $81.17 $80.78 $80.89 $79.92 922,269
2021-08-12 $80.96 $81.03 $80.66 $81.03 $80.05 930,802
2021-08-11 $80.67 $80.95 $80.36 $80.95 $79.98 713,781
2021-08-10 $80.47 $80.84 $80.40 $80.53 $79.56 4,867,370
2021-08-09 $80.40 $80.61 $79.98 $80.38 $79.41 1,397,026
2021-08-06 $80.63 $80.87 $80.31 $80.46 $79.49 1,310,506
2021-08-05 $80.05 $80.42 $79.97 $80.41 $79.44 1,041,886
2021-08-04 $79.95 $80.32 $79.76 $79.76 $78.80 1,254,254
2021-08-03 $79.89 $80.29 $79.31 $80.26 $79.29 1,659,327
2021-08-02 $80.33 $80.58 $79.73 $79.80 $78.84 1,625,066
2021-07-30 $79.83 $80.49 $79.72 $79.84 $78.88 1,464,668
2021-07-29 $79.93 $80.57 $79.93 $80.22 $79.25 1,011,112
2021-07-28 $79.47 $79.97 $78.99 $79.60 $78.64 1,365,871
2021-07-27 $79.31 $79.31 $78.70 $79.30 $78.35 1,180,177
2021-07-26 $79.46 $79.78 $79.34 $79.59 $78.63 959,168
2021-07-23 $79.24 $79.62 $78.93 $79.57 $78.61 830,826
2021-07-22 $79.04 $79.04 $78.47 $78.78 $77.83 1,369,410
2021-07-21 $78.53 $79.12 $78.53 $79.07 $78.12 3,787,610
2021-07-20 $76.64 $78.46 $76.56 $78.23 $77.29 6,329,388
2021-07-19 $76.40 $76.79 $75.84 $76.44 $75.52 2,942,399
2021-07-16 $78.51 $78.56 $77.51 $77.62 $76.69 920,174
2021-07-15 $78.11 $78.50 $77.62 $78.14 $77.20 1,439,191
2021-07-14 $79.26 $79.44 $78.34 $78.45 $77.51 1,257,111
2021-07-13 $79.66 $79.80 $78.89 $78.90 $77.95 908,202
2021-07-12 $79.75 $79.93 $79.53 $79.91 $78.95 956,925
2021-07-09 $79.09 $79.86 $79.02 $79.82 $78.86 953,438
2021-07-08 $78.21 $78.99 $77.74 $78.55 $77.60 1,748,570
2021-07-07 $79.50 $79.67 $78.74 $79.37 $78.41 1,213,444
2021-07-06 $79.89 $79.90 $78.87 $79.41 $78.45 1,433,665
2021-07-02 $79.86 $79.91 $79.58 $79.86 $78.90 1,108,257
2021-07-01 $79.54 $79.83 $79.42 $79.72 $78.76 942,354
2021-06-30 $79.29 $79.40 $79.17 $79.24 $78.29 939,376
2021-06-29 $79.48 $79.72 $79.23 $79.36 $78.40 695,422
2021-06-28 $79.80 $79.80 $79.06 $79.40 $78.44 900,103
2021-06-25 $79.32 $79.67 $79.21 $79.61 $78.65 928,733
2021-06-24 $78.94 $79.17 $78.70 $79.05 $78.10 858,512
2021-06-23 $78.51 $78.80 $78.46 $78.46 $77.52 1,075,107
2021-06-22 $78.23 $78.65 $77.91 $78.48 $77.54 1,085,740
2021-06-21 $77.15 $78.17 $77.03 $78.12 $77.18 780,721
2021-06-18 $77.12 $77.36 $76.68 $76.68 $75.76 1,712,035
2021-06-17 $78.15 $78.41 $77.11 $77.77 $76.83 1,526,187
2021-06-16 $78.71 $78.77 $77.88 $78.28 $77.34 1,319,893
2021-06-15 $78.96 $78.96 $78.37 $78.71 $77.76 3,137,433
2021-06-14 $79.22 $79.23 $78.60 $78.91 $77.96 636,269
2021-06-11 $78.92 $79.16 $78.74 $79.13 $78.18 567,794
2021-06-10 $78.81 $78.98 $78.29 $78.73 $77.78 1,081,837
2021-06-09 $79.19 $79.20 $78.64 $78.64 $77.54 692,310
2021-06-08 $78.93 $79.22 $78.43 $79.08 $77.97 1,193,267
2021-06-07 $78.81 $78.94 $78.57 $78.68 $77.58 856,449
2021-06-04 $78.53 $78.73 $78.30 $78.67 $77.57 637,054
2021-06-03 $78.06 $78.34 $77.62 $78.16 $77.07 892,094
2021-06-02 $78.78 $78.78 $78.36 $78.56 $77.46 884,518
2021-06-01 $78.88 $78.94 $78.30 $78.58 $77.48 837,926
2021-05-28 $78.50 $78.50 $78.16 $78.33 $77.24 904,316
2021-05-27 $78.10 $78.29 $77.83 $78.22 $77.13 1,643,268
2021-05-26 $77.48 $77.81 $77.37 $77.77 $76.68 1,144,530
2021-05-25 $77.87 $78.04 $77.15 $77.17 $76.09 1,434,440
2021-05-24 $77.46 $77.85 $77.25 $77.55 $76.47 992,063
2021-05-21 $77.27 $77.65 $76.89 $77.02 $75.94 1,039,899
2021-05-20 $76.23 $77.14 $76.23 $76.93 $75.85 1,087,554
2021-05-19 $75.44 $76.12 $74.98 $76.07 $75.01 2,639,006
2021-05-18 $77.05 $77.32 $76.46 $76.46 $75.39 1,267,014
2021-05-17 $76.88 $77.16 $76.44 $76.97 $75.89 1,438,030
2021-05-14 $76.32 $77.33 $76.21 $77.16 $76.08 1,187,465
2021-05-13 $75.12 $76.12 $75.00 $75.74 $74.68 2,927,850
2021-05-12 $76.52 $76.74 $74.79 $74.82 $73.77 2,553,539
2021-05-11 $76.43 $77.13 $75.98 $76.90 $75.83 2,762,770
2021-05-10 $78.41 $78.48 $77.53 $77.54 $76.46 1,505,524
2021-05-07 $77.42 $78.26 $77.34 $78.23 $77.14 1,369,776
2021-05-06 $77.25 $77.30 $76.38 $77.29 $76.21 1,564,892
2021-05-05 $77.75 $77.75 $77.10 $77.26 $76.18 808,700
2021-05-04 $77.42 $77.51 $76.58 $77.33 $76.25 1,954,499
2021-05-03 $78.24 $78.33 $77.77 $77.83 $76.74 1,171,763
2021-04-30 $78.00 $78.22 $77.55 $77.70 $76.61 1,033,620
2021-04-29 $78.87 $78.87 $77.87 $78.52 $77.42 1,384,594
2021-04-28 $78.40 $78.60 $78.21 $78.34 $77.25 918,401
2021-04-27 $78.48 $78.61 $78.20 $78.48 $77.38 1,296,373
2021-04-26 $78.36 $78.54 $78.18 $78.45 $77.35 1,217,798
2021-04-23 $77.14 $78.16 $77.11 $77.93 $76.84 1,196,568
2021-04-22 $77.27 $77.78 $76.63 $76.88 $75.81 2,287,224
2021-04-21 $76.01 $77.20 $75.79 $77.20 $76.12 1,375,533
2021-04-20 $76.73 $76.86 $75.71 $76.12 $75.06 1,620,669
2021-04-19 $77.28 $77.42 $76.56 $76.88 $75.81 1,618,084
2021-04-16 $77.57 $77.61 $77.17 $77.48 $76.40 1,285,975
2021-04-15 $76.90 $77.27 $76.68 $77.24 $76.16 1,155,690
2021-04-14 $76.48 $77.13 $76.36 $76.45 $75.38 1,347,120
2021-04-13 $76.31 $76.56 $75.99 $76.40 $75.33 1,526,743
2021-04-12 $76.15 $76.35 $75.85 $76.29 $75.22 1,099,291
2021-04-09 $75.84 $76.17 $75.61 $76.15 $75.09 2,544,047
2021-04-08 $75.68 $75.81 $75.22 $75.80 $74.74 1,164,651
2021-04-07 $75.85 $75.91 $75.20 $75.42 $74.37 1,016,912
2021-04-06 $75.52 $76.04 $75.43 $75.88 $74.82 971,305
2021-04-05 $75.66 $75.66 $75.11 $75.48 $74.43 1,528,808
2021-04-01 $74.46 $75.02 $74.40 $75.02 $73.97 1,674,828
2021-03-31 $73.96 $74.47 $73.86 $73.93 $72.90 907,238
2021-03-30 $73.24 $73.84 $73.02 $73.75 $72.72 909,398
2021-03-29 $73.79 $74.14 $72.98 $73.36 $72.33 1,070,768
2021-03-26 $73.33 $74.15 $72.79 $74.10 $73.06 1,225,613
2021-03-25 $71.59 $73.09 $71.16 $72.89 $71.87 2,243,774
2021-03-24 $73.40 $73.67 $72.28 $72.29 $71.09 1,711,865
2021-03-23 $73.98 $74.15 $72.71 $72.98 $71.77 1,370,518
2021-03-22 $74.22 $74.63 $73.91 $74.35 $73.12 1,659,003
2021-03-19 $73.94 $74.59 $73.46 $74.13 $72.90 1,642,623
2021-03-18 $74.84 $75.39 $73.87 $74.01 $72.78 1,641,570
2021-03-17 $74.59 $75.41 $74.16 $75.29 $74.04 1,569,362
2021-03-16 $75.72 $75.80 $74.57 $74.87 $73.63 1,172,918
2021-03-15 $74.92 $75.73 $74.69 $75.68 $74.43 1,088,261
2021-03-12 $74.20 $74.80 $73.94 $74.79 $73.55 1,345,177
2021-03-11 $73.96 $74.67 $73.83 $74.42 $73.19 1,030,854
2021-03-10 $73.29 $73.71 $73.00 $73.27 $72.06 2,055,375
2021-03-09 $72.85 $73.29 $72.43 $72.73 $71.52 1,337,382
2021-03-08 $72.28 $73.12 $71.94 $72.04 $70.85 2,061,434
2021-03-05 $71.50 $72.19 $69.10 $72.04 $70.85 2,014,317
2021-03-04 $72.07 $72.42 $69.54 $70.72 $69.55 2,867,817
2021-03-03 $73.32 $73.43 $72.17 $72.17 $70.97 1,610,243
2021-03-02 $74.01 $74.06 $73.18 $73.23 $72.02 2,032,268
2021-03-01 $73.24 $74.28 $73.19 $73.98 $72.75 2,398,689
2021-02-26 $72.51 $72.94 $71.29 $72.16 $70.96 1,483,112
2021-02-25 $74.21 $74.46 $71.93 $72.25 $71.05 2,034,219
2021-02-24 $73.39 $74.52 $73.17 $74.33 $73.10 1,050,110
2021-02-23 $72.83 $73.64 $71.46 $73.44 $72.22 1,933,436
2021-02-22 $73.69 $74.11 $73.41 $73.45 $72.23 867,408
2021-02-19 $73.70 $74.35 $73.57 $74.21 $72.98 719,344
2021-02-18 $73.30 $73.59 $72.79 $73.34 $72.12 930,317
2021-02-17 $73.75 $73.88 $73.12 $73.78 $72.56 978,288
2021-02-16 $74.61 $74.80 $73.92 $74.12 $72.89 1,109,419
2021-02-12 $73.64 $74.30 $73.54 $74.30 $73.07 1,029,949
2021-02-11 $73.73 $73.92 $73.01 $73.72 $72.50 1,049,611
2021-02-10 $73.61 $73.87 $72.89 $73.45 $72.23 1,056,696
2021-02-09 $72.97 $73.39 $72.85 $73.23 $72.02 1,097,433
2021-02-08 $72.62 $73.04 $72.53 $72.99 $71.78 809,243
2021-02-05 $72.03 $72.28 $71.94 $72.25 $71.05 1,038,794
2021-02-04 $70.89 $71.66 $70.89 $71.59 $70.40 867,888
2021-02-03 $70.64 $70.83 $70.20 $70.67 $69.50 1,150,063
2021-02-02 $70.23 $70.82 $70.09 $70.62 $69.45 1,491,892
2021-02-01 $69.05 $69.67 $68.56 $69.53 $68.38 1,305,318
2021-01-29 $69.33 $69.53 $67.92 $68.35 $67.22 1,720,822
2021-01-28 $69.04 $70.00 $69.00 $69.46 $68.31 1,193,615
2021-01-27 $69.56 $69.69 $68.30 $68.64 $67.50 1,509,502
2021-01-26 $71.44 $71.54 $70.43 $70.43 $69.26 793,212
2021-01-25 $71.35 $71.65 $70.31 $71.14 $69.96 945,022
2021-01-22 $70.97 $71.42 $70.82 $71.28 $70.10 930,597
2021-01-21 $71.86 $72.01 $71.32 $71.36 $70.18 960,180
2021-01-20 $71.46 $71.86 $71.37 $71.76 $70.57 1,105,436
2021-01-19 $71.25 $71.30 $70.85 $71.12 $69.94 1,034,539
2021-01-15 $70.85 $71.02 $70.06 $70.74 $69.57 1,387,474
2021-01-14 $71.29 $71.68 $71.22 $71.27 $70.09 1,047,576
2021-01-13 $71.33 $71.42 $70.86 $71.02 $69.84 986,164
2021-01-12 $70.80 $71.41 $70.68 $71.39 $70.21 850,976
2021-01-11 $70.05 $70.96 $69.96 $70.66 $69.49 1,290,344
2021-01-08 $70.92 $71.13 $70.00 $70.73 $69.56 1,346,136
2021-01-07 $70.08 $70.68 $70.00 $70.59 $69.42 1,214,554
2021-01-06 $68.27 $70.04 $68.27 $69.54 $68.39 1,321,842
2021-01-05 $67.41 $68.32 $67.25 $68.16 $67.03 1,394,374
2021-01-04 $68.82 $68.94 $66.83 $67.45 $66.33 2,008,868
2020-12-31 $68.38 $68.64 $67.95 $68.55 $67.41 1,127,395
2020-12-30 $68.09 $68.58 $68.02 $68.38 $67.25 744,171
2020-12-29 $68.52 $68.65 $67.57 $67.86 $66.74 1,229,671
2020-12-28 $69.11 $69.11 $68.24 $68.30 $67.17 1,161,571
2020-12-24 $68.66 $68.75 $68.28 $68.61 $67.47 459,691
2020-12-23 $68.54 $68.84 $68.44 $68.44 $67.31 877,561
2020-12-22 $68.18 $68.42 $67.96 $68.28 $67.15 1,243,361
2020-12-21 $67.51 $68.23 $66.93 $68.08 $66.95 1,196,633
2020-12-18 $68.54 $68.66 $67.93 $68.43 $67.30 1,524,929
2020-12-17 $68.08 $68.43 $68.04 $68.43 $67.30 902,542
2020-12-16 $68.00 $68.00 $67.54 $67.80 $66.68 1,192,698
2020-12-15 $67.25 $67.86 $67.02 $67.86 $66.74 918,318
2020-12-14 $67.61 $67.84 $66.71 $66.73 $65.62 1,388,365
2020-12-11 $67.01 $67.45 $66.62 $67.15 $65.81 1,470,917
2020-12-10 $66.75 $67.46 $66.55 $67.36 $66.02 1,129,647
2020-12-09 $67.77 $67.87 $66.68 $67.12 $65.78 1,025,772
2020-12-08 $67.06 $67.73 $66.91 $67.57 $66.22 1,608,570
2020-12-07 $67.39 $67.51 $67.11 $67.32 $65.98 1,087,429
2020-12-04 $66.74 $67.49 $66.74 $67.46 $66.11 1,446,322
2020-12-03 $66.20 $66.94 $66.20 $66.58 $65.25 1,016,057
2020-12-02 $65.98 $66.24 $65.67 $66.20 $64.88 989,935
2020-12-01 $66.47 $66.60 $66.12 $66.29 $64.97 1,646,838
2020-11-30 $66.14 $66.24 $65.21 $65.71 $64.40 1,134,515
2020-11-27 $66.09 $66.25 $65.99 $66.21 $64.89 518,534
2020-11-25 $65.98 $66.06 $65.61 $65.98 $64.66 1,146,828
2020-11-24 $65.87 $66.31 $65.67 $66.09 $64.77 1,441,906
2020-11-23 $64.90 $65.49 $64.80 $65.30 $64.00 993,292
2020-11-20 $64.56 $64.75 $64.40 $64.53 $63.24 672,290
2020-11-19 $63.93 $64.64 $63.65 $64.61 $63.32 934,492
2020-11-18 $64.94 $65.06 $64.04 $64.08 $62.80 1,303,672
2020-11-17 $64.30 $64.98 $63.95 $64.76 $63.47 1,359,678
2020-11-16 $64.62 $64.83 $64.14 $64.83 $63.54 911,060
2020-11-13 $63.03 $63.87 $63.03 $63.78 $62.51 957,805
2020-11-12 $63.23 $63.30 $62.18 $62.65 $61.40 1,022,017
2020-11-11 $63.68 $63.68 $63.10 $63.47 $62.20 906,322
2020-11-10 $62.91 $63.32 $62.37 $63.18 $61.92 1,698,340
2020-11-09 $64.43 $65.14 $62.98 $62.98 $61.72 1,884,801
2020-11-06 $61.97 $62.15 $61.64 $61.80 $60.57 1,262,264
2020-11-05 $61.31 $62.06 $61.26 $61.83 $60.60 1,206,409
2020-11-04 $60.31 $61.37 $59.94 $60.46 $59.25 1,666,179
2020-11-03 $59.41 $60.33 $59.38 $60.01 $58.81 1,750,348
2020-11-02 $58.46 $58.92 $58.14 $58.74 $57.57 1,315,043
2020-10-30 $57.95 $58.29 $57.05 $57.75 $56.60 2,040,137
2020-10-29 $57.70 $58.80 $57.49 $58.32 $57.16 1,349,418
2020-10-28 $58.39 $58.67 $57.73 $57.78 $56.63 1,331,508
2020-10-27 $59.98 $60.16 $59.44 $59.46 $58.27 1,526,170
2020-10-26 $60.50 $60.69 $59.30 $59.94 $58.74 1,430,217
2020-10-23 $61.12 $61.26 $60.66 $61.26 $60.04 1,040,339
2020-10-22 $60.30 $60.87 $59.96 $60.80 $59.59 787,944
2020-10-21 $60.51 $60.83 $60.13 $60.14 $58.94 1,060,349
2020-10-20 $60.59 $61.09 $60.40 $60.45 $59.24 1,500,776
2020-10-19 $61.17 $61.36 $60.12 $60.23 $59.03 1,169,999
2020-10-16 $61.25 $61.35 $60.92 $60.92 $59.71 749,554
2020-10-15 $60.06 $61.14 $59.89 $61.02 $59.80 1,029,796
2020-10-14 $61.08 $61.44 $60.69 $60.81 $59.60 793,330
2020-10-13 $61.10 $61.32 $60.85 $61.02 $59.80 941,316
2020-10-12 $61.18 $61.47 $61.01 $61.32 $60.10 975,522
2020-10-09 $61.06 $61.22 $60.74 $60.87 $59.66 843,701
2020-10-08 $60.33 $60.64 $60.18 $60.61 $59.40 823,633
2020-10-07 $59.39 $60.05 $59.39 $59.92 $58.73 722,029
2020-10-06 $59.51 $60.13 $58.73 $58.83 $57.66 1,322,595
2020-10-05 $58.55 $59.30 $58.55 $59.28 $58.10 695,734
2020-10-02 $56.94 $58.38 $56.87 $58.14 $56.98 1,712,995
2020-10-01 $57.80 $58.08 $57.50 $57.95 $56.79 2,202,133
2020-09-30 $57.27 $57.93 $56.99 $57.38 $56.24 1,763,434
2020-09-29 $57.47 $57.58 $56.91 $57.14 $56.00 1,925,260
2020-09-28 $57.07 $57.59 $57.02 $57.43 $56.28 1,177,011
2020-09-25 $55.24 $56.50 $55.17 $56.34 $55.22 1,170,186
2020-09-24 $55.28 $56.06 $54.66 $55.45 $54.34 2,686,203
2020-09-23 $56.70 $56.99 $55.39 $55.41 $54.31 1,721,523
2020-09-22 $56.54 $56.93 $56.19 $56.85 $55.50 1,463,835
2020-09-21 $56.45 $56.52 $55.66 $56.38 $55.04 1,862,694
2020-09-18 $58.07 $58.22 $56.96 $57.40 $56.04 1,453,902
2020-09-17 $57.52 $58.15 $57.25 $57.98 $56.60 2,471,359
2020-09-16 $58.41 $59.01 $58.18 $58.32 $56.93 1,167,382
2020-09-15 $58.28 $58.41 $57.97 $58.10 $56.72 1,130,055
2020-09-14 $57.38 $58.05 $57.33 $57.90 $56.52 969,774
2020-09-11 $57.04 $57.18 $56.29 $56.81 $55.46 2,035,639
2020-09-10 $57.83 $58.05 $56.67 $56.74 $55.39 2,056,379
2020-09-09 $57.26 $57.86 $57.16 $57.49 $56.12 1,647,823
2020-09-08 $57.18 $57.48 $56.54 $56.74 $55.39 1,677,283
2020-09-04 $58.65 $58.86 $56.85 $57.96 $56.58 2,179,341
2020-09-03 $59.92 $59.98 $58.00 $58.38 $56.99 1,948,110
2020-09-02 $59.58 $60.33 $59.26 $60.19 $58.76 1,123,041
2020-09-01 $58.72 $59.32 $58.53 $59.29 $57.88 806,856
2020-08-31 $59.09 $59.10 $58.69 $58.76 $57.36 1,038,902
2020-08-28 $58.87 $59.11 $58.68 $59.08 $57.68 1,077,872
2020-08-27 $58.55 $58.89 $58.38 $58.67 $57.28 962,024
2020-08-26 $58.43 $58.55 $58.21 $58.45 $57.06 610,224
2020-08-25 $58.58 $58.59 $58.06 $58.38 $56.99 870,752
2020-08-24 $58.10 $58.40 $57.88 $58.40 $57.01 1,320,171
2020-08-21 $57.71 $57.82 $57.53 $57.69 $56.32 1,645,400
2020-08-20 $57.57 $58.00 $57.41 $57.81 $56.44 736,250
2020-08-19 $58.30 $58.40 $57.89 $57.97 $56.59 717,983
2020-08-18 $58.53 $58.62 $58.12 $58.27 $56.89 858,314
2020-08-17 $58.47 $58.60 $58.39 $58.50 $57.11 867,160
2020-08-14 $58.19 $58.54 $58.12 $58.34 $56.95 926,630
2020-08-13 $58.16 $58.58 $58.05 $58.33 $56.94 1,065,975
2020-08-12 $58.49 $58.62 $58.20 $58.44 $57.05 1,159,257
2020-08-11 $58.60 $58.80 $57.91 $58.00 $56.62 1,427,317
2020-08-10 $58.09 $58.34 $57.90 $58.23 $56.85 900,436
2020-08-07 $57.55 $57.97 $57.47 $57.97 $56.59 1,081,835
2020-08-06 $57.79 $57.83 $57.42 $57.70 $56.33 1,025,079
2020-08-05 $57.85 $57.91 $57.61 $57.84 $56.47 884,234
2020-08-04 $57.12 $57.46 $57.01 $57.46 $56.09 1,117,876
2020-08-03 $57.07 $57.39 $56.76 $57.24 $55.88 838,686
2020-07-31 $56.83 $56.85 $55.92 $56.77 $55.42 1,814,111
2020-07-30 $56.26 $56.87 $56.01 $56.77 $55.42 1,254,968
2020-07-29 $56.25 $57.09 $56.25 $57.00 $55.65 1,274,183
2020-07-28 $56.19 $56.42 $55.89 $55.91 $54.58 1,024,263
2020-07-27 $55.98 $56.39 $55.72 $56.38 $55.04 1,137,820
2020-07-24 $56.14 $56.25 $55.70 $55.88 $54.55 1,824,708
2020-07-23 $56.52 $57.15 $56.04 $56.43 $55.09 1,963,450
2020-07-22 $56.03 $56.63 $56.03 $56.61 $55.26 1,036,713
2020-07-21 $56.19 $56.49 $56.01 $56.14 $54.81 1,529,225
2020-07-20 $55.68 $55.91 $55.52 $55.82 $54.49 992,818
2020-07-17 $55.61 $55.90 $55.34 $55.79 $54.46 1,313,494
2020-07-16 $55.26 $55.56 $55.07 $55.41 $54.09 1,529,245
2020-07-15 $55.21 $55.72 $54.90 $55.58 $54.26 2,655,824
2020-07-14 $53.38 $54.38 $53.14 $54.33 $53.04 2,326,088
2020-07-13 $54.53 $54.92 $53.44 $53.47 $52.20 2,536,363
2020-07-10 $53.54 $54.15 $53.40 $54.12 $52.83 1,542,877
2020-07-09 $54.18 $54.36 $52.87 $53.54 $52.27 1,881,178
2020-07-08 $53.82 $54.19 $53.54 $54.15 $52.86 2,273,789
2020-07-07 $54.08 $54.44 $53.69 $53.72 $52.44 1,400,082
2020-07-06 $54.81 $55.06 $54.31 $54.55 $53.25 1,927,726
2020-07-02 $54.55 $54.74 $53.89 $53.98 $52.70 2,090,879
2020-07-01 $53.69 $54.05 $53.28 $53.65 $52.37 1,553,509
2020-06-30 $52.83 $53.85 $52.77 $53.60 $52.33 1,778,300
2020-06-29 $52.50 $52.95 $51.84 $52.86 $51.60 1,823,098
2020-06-26 $52.75 $52.98 $51.98 $52.06 $50.82 2,341,157
2020-06-25 $52.24 $53.06 $51.86 $53.01 $51.75 1,565,905
2020-06-24 $53.59 $53.63 $51.91 $52.38 $51.14 2,277,198
2020-06-23 $54.72 $54.76 $53.99 $54.03 $52.75 1,555,211
2020-06-22 $53.67 $54.21 $53.33 $54.06 $52.78 1,787,512
2020-06-19 $55.10 $55.10 $53.57 $53.80 $52.52 1,929,299
2020-06-18 $53.87 $54.52 $53.83 $54.26 $52.97 1,018,938
2020-06-17 $54.83 $54.85 $54.13 $54.26 $52.97 1,324,087
2020-06-16 $55.47 $55.47 $53.70 $54.63 $53.33 2,140,321
2020-06-15 $51.46 $53.82 $51.29 $53.65 $52.37 1,820,883
2020-06-12 $53.76 $53.94 $51.77 $53.03 $51.61 1,643,894
2020-06-11 $53.73 $53.95 $51.95 $52.09 $50.70 2,207,100
2020-06-10 $56.46 $56.52 $55.37 $55.54 $54.06 1,734,894
2020-06-09 $56.93 $56.93 $56.28 $56.46 $54.95 1,796,529
2020-06-08 $57.05 $57.66 $56.97 $57.63 $56.09 1,638,330
2020-06-05 $56.66 $57.22 $56.39 $56.56 $55.05 1,627,225
2020-06-04 $54.97 $55.39 $54.59 $55.06 $53.59 1,777,361
2020-06-03 $54.60 $55.37 $54.50 $55.22 $53.74 1,827,880
2020-06-02 $53.75 $54.04 $53.45 $53.99 $52.55 1,495,951
2020-06-01 $52.92 $53.68 $52.75 $53.45 $52.02 1,522,703
2020-05-29 $52.49 $52.97 $52.07 $52.90 $51.49 2,406,562
2020-05-28 $53.30 $53.34 $52.49 $52.64 $51.23 1,745,432
2020-05-27 $52.74 $52.91 $51.51 $52.91 $51.50 4,251,350
2020-05-26 $52.11 $52.29 $51.81 $51.88 $50.49 2,971,717
2020-05-22 $50.49 $50.70 $50.18 $50.65 $49.30 3,587,471
2020-05-21 $50.67 $50.88 $50.10 $50.47 $49.12 2,746,885
2020-05-20 $50.57 $50.95 $50.52 $50.69 $49.34 2,624,202
2020-05-19 $50.18 $50.67 $49.82 $49.85 $48.52 2,409,699
2020-05-18 $49.61 $50.57 $49.61 $50.28 $48.94 2,410,565
2020-05-15 $47.49 $48.25 $47.17 $48.09 $46.80 2,245,041
2020-05-14 $46.50 $47.87 $45.85 $47.83 $46.55 2,226,352
2020-05-13 $48.35 $48.38 $46.72 $47.17 $45.91 2,645,685
2020-05-12 $50.05 $50.28 $48.50 $48.50 $47.20 2,935,385
2020-05-11 $49.58 $50.19 $49.38 $49.87 $48.54 3,327,571
2020-05-08 $49.67 $50.20 $49.38 $50.08 $48.74 1,667,014
2020-05-07 $48.76 $49.50 $48.74 $48.93 $47.62 1,870,047
2020-05-06 $48.78 $48.96 $48.06 $48.06 $46.78 1,640,349
2020-05-05 $48.65 $49.08 $48.35 $48.42 $47.13 2,143,402
2020-05-04 $47.35 $48.04 $47.02 $48.02 $46.74 2,606,374
2020-05-01 $48.37 $48.62 $47.49 $47.82 $46.54 2,486,766
2020-04-30 $49.96 $50.11 $49.28 $49.34 $48.02 3,007,688
2020-04-29 $50.18 $50.89 $49.93 $50.60 $49.25 2,614,212
2020-04-28 $49.70 $50.02 $48.77 $49.08 $47.77 2,903,236
2020-04-27 $47.87 $48.90 $47.80 $48.76 $47.46 2,818,174
2020-04-24 $47.15 $47.59 $46.58 $47.39 $46.12 3,228,458
2020-04-23 $46.90 $47.50 $46.61 $46.73 $45.48 2,551,430
2020-04-22 $46.67 $46.94 $46.18 $46.64 $45.39 2,761,353
2020-04-21 $46.16 $46.58 $45.42 $45.66 $44.44 3,071,887
2020-04-20 $47.28 $47.94 $46.92 $47.10 $45.84 3,445,620
2020-04-17 $47.56 $48.15 $47.27 $48.04 $46.76 3,689,888
2020-04-16 $46.44 $46.69 $45.67 $46.18 $44.95 4,068,899
2020-04-15 $46.35 $46.69 $45.84 $46.19 $44.96 3,882,354
2020-04-14 $47.54 $48.01 $47.13 $47.64 $46.37 3,344,163
2020-04-13 $47.47 $47.60 $45.80 $46.43 $45.19 3,851,217
2020-04-09 $47.16 $48.29 $46.96 $47.53 $46.26 5,350,223
2020-04-08 $44.85 $46.51 $44.41 $46.24 $45.00 6,486,744
2020-04-07 $45.49 $46.02 $44.24 $44.29 $43.11 4,059,437
2020-04-06 $42.38 $44.10 $42.38 $43.91 $42.74 4,193,863
2020-04-03 $41.42 $41.74 $40.18 $40.64 $39.55 3,972,339
2020-04-02 $40.68 $42.27 $40.54 $41.48 $40.37 5,260,310
2020-04-01 $41.64 $41.84 $40.60 $41.05 $39.95 3,505,707
2020-03-31 $43.96 $44.09 $42.83 $43.17 $42.02 4,924,401
2020-03-30 $43.45 $44.14 $42.54 $43.99 $42.81 5,981,670
2020-03-27 $43.00 $44.18 $42.36 $43.04 $41.89 4,251,491
2020-03-26 $42.43 $44.51 $42.28 $44.31 $43.13 5,267,885
2020-03-25 $41.16 $43.56 $40.20 $41.94 $40.82 6,141,455
2020-03-24 $39.01 $40.95 $38.80 $40.87 $39.53 7,490,400
2020-03-23 $38.13 $38.13 $36.03 $36.81 $35.60 5,739,882
2020-03-20 $40.25 $41.12 $38.01 $38.10 $36.85 5,201,494
2020-03-19 $38.76 $40.49 $37.37 $39.76 $38.45 5,152,615
2020-03-18 $40.47 $40.82 $37.05 $39.32 $38.03 3,752,849
2020-03-17 $41.45 $42.98 $39.48 $42.61 $41.21 4,209,056
2020-03-16 $41.53 $43.61 $39.16 $40.11 $38.79 4,062,847
2020-03-13 $45.84 $46.69 $42.98 $46.53 $45.00 5,201,655
2020-03-12 $44.95 $46.19 $39.56 $43.34 $41.92 5,419,562
2020-03-11 $49.74 $49.98 $47.66 $48.20 $46.62 5,480,291
2020-03-10 $50.45 $51.13 $48.42 $51.10 $49.42 3,203,571
2020-03-09 $49.82 $50.98 $47.78 $48.92 $47.31 2,705,979
2020-03-06 $53.10 $53.98 $52.28 $53.56 $51.80 7,059,561
2020-03-05 $55.36 $55.75 $54.24 $54.76 $52.96 6,755,418
2020-03-04 $55.61 $56.65 $55.10 $56.62 $54.76 5,396,158
2020-03-03 $55.95 $56.84 $54.14 $54.69 $52.89 9,683,007
2020-03-02 $54.35 $55.92 $53.57 $55.92 $54.08 8,274,742
2020-02-28 $53.07 $54.14 $52.36 $54.08 $52.30 10,226,687
2020-02-27 $55.78 $56.76 $54.64 $54.66 $52.86 6,480,570
2020-02-26 $57.79 $58.37 $56.82 $56.90 $55.03 4,323,846
2020-02-25 $59.76 $59.83 $57.45 $57.53 $55.64 4,919,303
2020-02-24 $59.58 $59.92 $59.24 $59.54 $57.58 3,103,782
2020-02-21 $61.72 $61.73 $61.17 $61.30 $59.29 2,009,135
2020-02-20 $61.85 $62.15 $61.31 $61.96 $59.92 1,658,432
2020-02-19 $61.88 $62.09 $61.86 $61.90 $59.87 2,597,871
2020-02-18 $61.65 $61.81 $61.44 $61.71 $59.68 954,086
2020-02-14 $61.79 $61.83 $61.58 $61.79 $59.76 885,439
2020-02-13 $61.31 $61.79 $61.31 $61.68 $59.65 1,092,927
2020-02-12 $61.52 $61.64 $61.39 $61.59 $59.57 1,398,212
2020-02-11 $61.12 $61.44 $61.10 $61.19 $59.18 1,127,615
2020-02-10 $60.37 $60.83 $60.28 $60.82 $58.82 1,094,618
2020-02-07 $60.72 $60.74 $60.40 $60.49 $58.50 1,260,635
2020-02-06 $61.16 $61.25 $60.93 $60.96 $58.96 1,264,699
2020-02-05 $61.00 $61.08 $60.78 $61.05 $59.04 1,134,990
2020-02-04 $60.33 $60.65 $60.28 $60.44 $58.45 2,524,939
2020-02-03 $59.49 $59.94 $59.41 $59.62 $57.66 1,675,816
2020-01-31 $59.96 $60.02 $58.97 $59.12 $57.18 2,112,362
2020-01-30 $59.69 $60.26 $59.51 $60.24 $58.26 2,050,156
2020-01-29 $60.39 $60.52 $60.07 $60.09 $58.12 1,146,365
2020-01-28 $60.02 $60.47 $59.89 $60.26 $58.28 1,741,652
2020-01-27 $59.66 $59.98 $59.50 $59.74 $57.78 2,087,448
2020-01-24 $61.33 $61.33 $60.29 $60.62 $58.63 1,593,913
2020-01-23 $60.91 $61.27 $60.57 $61.19 $59.18 1,421,033
2020-01-22 $61.28 $61.43 $60.98 $61.05 $59.04 1,209,248
2020-01-21 $61.09 $61.24 $60.99 $61.05 $59.04 1,461,720
2020-01-17 $61.33 $61.40 $61.17 $61.24 $59.23 1,749,306
2020-01-16 $60.90 $61.19 $60.85 $61.18 $59.17 1,261,139
2020-01-15 $60.35 $60.81 $60.35 $60.56 $58.57 1,474,223
2020-01-14 $60.30 $60.61 $60.22 $60.46 $58.47 1,274,162
2020-01-13 $60.02 $60.35 $59.92 $60.32 $58.34 1,775,411
2020-01-10 $60.09 $60.15 $59.82 $59.92 $57.95 1,169,404
2020-01-09 $59.99 $60.07 $59.84 $60.05 $58.08 1,042,600
2020-01-08 $59.65 $59.98 $59.56 $59.75 $57.79 1,056,610
2020-01-07 $59.60 $59.73 $59.44 $59.58 $57.62 1,007,928
2020-01-06 $59.26 $59.68 $59.23 $59.68 $57.72 1,387,364
2020-01-03 $59.24 $59.67 $59.13 $59.59 $57.63 2,354,875
2020-01-02 $59.88 $60.00 $59.42 $59.81 $57.84 1,446,444
2019-12-31 $59.30 $59.65 $59.27 $59.62 $57.66 1,440,624
2019-12-30 $59.66 $59.72 $59.26 $59.40 $57.45 1,107,476
2019-12-27 $59.87 $59.87 $59.54 $59.66 $57.70 780,595
2019-12-26 $59.68 $59.75 $59.56 $59.69 $57.73 771,669
2019-12-24 $59.58 $59.61 $59.49 $59.61 $57.65 612,164
2019-12-23 $59.67 $59.80 $59.47 $59.54 $57.58 1,296,206
2019-12-20 $59.45 $59.59 $59.35 $59.53 $57.57 1,569,343
2019-12-19 $59.07 $59.26 $58.98 $59.19 $57.24 1,465,289
2019-12-18 $59.01 $59.06 $58.85 $58.98 $57.04 1,394,251
2019-12-17 $59.01 $59.19 $58.81 $58.91 $56.97 990,761
2019-12-16 $58.86 $59.18 $58.81 $58.91 $56.97 1,332,259
2019-12-13 $58.86 $59.13 $58.58 $58.75 $56.57 1,226,645
2019-12-12 $58.46 $59.04 $58.35 $58.89 $56.70 1,770,637
2019-12-11 $58.43 $58.63 $58.25 $58.42 $56.25 1,298,453
2019-12-10 $58.43 $58.50 $58.21 $58.33 $56.16 1,100,504
2019-12-09 $58.57 $58.61 $58.39 $58.40 $56.23 1,290,442
2019-12-06 $58.50 $58.73 $58.45 $58.58 $56.40 1,221,311
2019-12-05 $58.17 $58.19 $57.92 $58.10 $55.94 1,299,292
2019-12-04 $57.90 $58.32 $57.69 $58.06 $55.90 1,440,443
2019-12-03 $57.51 $57.73 $57.26 $57.73 $55.58 1,171,677
2019-12-02 $58.64 $58.74 $58.01 $58.05 $55.89 1,440,586
2019-11-29 $58.82 $58.84 $58.54 $58.60 $56.42 481,949
2019-11-27 $58.82 $58.92 $58.66 $58.92 $56.73 899,907
2019-11-26 $58.37 $58.67 $58.36 $58.62 $56.44 1,096,957
2019-11-25 $58.14 $58.49 $58.13 $58.46 $56.29 1,221,669
2019-11-22 $57.90 $58.02 $57.69 $57.91 $55.76 816,139
2019-11-21 $58.09 $58.09 $57.70 $57.77 $55.62 912,278
2019-11-20 $58.01 $58.26 $57.72 $58.08 $55.92 950,683
2019-11-19 $58.23 $58.28 $57.92 $58.16 $56.00 908,484
2019-11-18 $58.01 $58.12 $57.95 $58.05 $55.89 910,045
2019-11-15 $57.92 $58.06 $57.79 $58.06 $55.90 1,012,163
2019-11-14 $57.45 $57.66 $57.43 $57.66 $55.52 819,660
2019-11-13 $57.21 $57.57 $57.15 $57.46 $55.32 1,353,961
2019-11-12 $57.48 $57.68 $57.35 $57.41 $55.28 732,211
2019-11-11 $57.19 $57.43 $57.00 $57.41 $55.28 540,733
2019-11-08 $57.18 $57.47 $57.04 $57.47 $55.33 675,981
2019-11-07 $57.55 $57.64 $57.21 $57.28 $55.15 1,148,297
2019-11-06 $57.29 $57.29 $57.04 $57.19 $55.06 731,575
2019-11-05 $57.54 $57.67 $57.29 $57.38 $55.25 785,085
2019-11-04 $57.57 $57.60 $57.34 $57.41 $55.28 666,154
2019-11-01 $56.86 $57.24 $56.72 $57.24 $55.11 956,217
2019-10-31 $56.82 $56.82 $56.27 $56.55 $54.45 715,824
2019-10-30 $56.87 $56.95 $56.52 $56.90 $54.78 760,088
2019-10-29 $56.69 $57.02 $56.60 $56.86 $54.75 552,717
2019-10-28 $56.79 $56.97 $56.62 $56.75 $54.64 660,009
2019-10-25 $56.36 $56.71 $56.33 $56.57 $54.47 761,970
2019-10-24 $56.45 $56.48 $56.18 $56.40 $54.30 789,605
2019-10-23 $56.09 $56.31 $55.95 $56.23 $54.14 509,737
2019-10-22 $56.39 $56.43 $56.10 $56.10 $54.01 612,551
2019-10-21 $56.25 $56.36 $56.15 $56.31 $54.22 752,501
2019-10-18 $55.87 $56.24 $55.62 $55.95 $53.87 799,919
2019-10-17 $56.01 $56.18 $55.89 $56.02 $53.94 1,679,327
2019-10-16 $55.84 $55.97 $55.66 $55.78 $53.71 1,165,735
2019-10-15 $55.67 $56.05 $55.56 $55.90 $53.82 784,381
2019-10-14 $55.53 $55.57 $55.33 $55.52 $53.46 428,940
2019-10-11 $55.47 $56.02 $55.47 $55.64 $53.57 929,923
2019-10-10 $54.59 $55.04 $54.55 $54.85 $52.81 832,285
2019-10-09 $54.48 $54.77 $54.36 $54.57 $52.54 867,932
2019-10-08 $54.71 $54.71 $54.05 $54.12 $52.11 1,390,850
2019-10-07 $55.22 $55.46 $55.00 $55.10 $53.05 1,408,958
2019-10-04 $54.85 $55.34 $54.72 $55.33 $53.27 1,006,287
2019-10-03 $54.18 $54.73 $53.66 $54.70 $52.67 1,564,428
2019-10-02 $54.86 $55.00 $53.99 $54.32 $52.30 1,049,009
2019-10-01 $56.14 $56.25 $55.09 $55.15 $53.10 969,061
2019-09-30 $55.81 $56.07 $55.77 $55.95 $53.87 865,467
2019-09-27 $56.23 $56.28 $55.40 $55.69 $53.62 3,548,555
2019-09-26 $56.24 $56.24 $55.81 $56.02 $53.94 657,880
2019-09-25 $55.86 $56.28 $55.61 $56.19 $54.10 1,312,998
2019-09-24 $56.54 $56.60 $55.69 $55.89 $53.81 832,674
2019-09-23 $56.33 $56.71 $56.31 $56.54 $54.23 521,126
2019-09-20 $56.75 $56.90 $56.32 $56.50 $54.20 704,989
2019-09-19 $56.90 $57.05 $56.65 $56.68 $54.37 601,665
2019-09-18 $56.89 $56.89 $56.29 $56.85 $54.53 583,129
2019-09-17 $56.77 $56.95 $56.65 $56.92 $54.60 656,505
2019-09-16 $56.52 $56.86 $56.38 $56.80 $54.48 820,213
2019-09-13 $56.86 $56.95 $56.60 $56.67 $54.36 601,933
2019-09-12 $56.77 $56.93 $56.54 $56.69 $54.38 614,375
2019-09-11 $56.25 $56.66 $56.00 $56.64 $54.33 689,730
2019-09-10 $55.94 $56.20 $55.66 $56.18 $53.89 794,840
2019-09-09 $56.28 $56.28 $55.85 $56.09 $53.80 729,725
2019-09-06 $56.11 $56.29 $55.99 $56.07 $53.78 652,375
2019-09-05 $55.82 $56.16 $55.77 $56.02 $53.74 732,800
2019-09-04 $55.17 $55.29 $55.01 $55.29 $53.04 564,505
2019-09-03 $54.75 $54.89 $54.40 $54.68 $52.45 997,307
2019-08-30 $55.30 $55.41 $54.84 $55.07 $52.82 860,167
2019-08-29 $54.81 $55.16 $54.72 $55.04 $52.80 541,299
2019-08-28 $53.80 $54.35 $53.66 $54.32 $52.10 498,875
2019-08-27 $54.52 $54.55 $53.80 $53.89 $51.69 806,591
2019-08-26 $54.29 $54.30 $53.84 $54.22 $52.01 987,445
2019-08-23 $54.96 $55.25 $53.60 $53.84 $51.64 875,888
2019-08-22 $55.28 $55.42 $54.81 $55.14 $52.89 890,058
2019-08-21 $55.14 $55.34 $54.99 $55.17 $52.92 527,942
2019-08-20 $54.99 $55.07 $54.69 $54.74 $52.51 835,326
2019-08-19 $55.15 $55.27 $54.95 $55.08 $52.83 626,922
2019-08-16 $53.95 $54.64 $53.95 $54.58 $52.35 760,153
2019-08-15 $53.76 $53.96 $53.35 $53.66 $51.47 1,095,517
2019-08-14 $54.37 $54.42 $53.53 $53.60 $51.41 1,262,667
2019-08-13 $54.48 $55.57 $54.32 $55.20 $52.95 904,712
2019-08-12 $55.02 $55.06 $54.37 $54.53 $52.31 852,407
2019-08-09 $55.61 $55.66 $55.05 $55.31 $53.05 1,281,900
2019-08-08 $55.06 $55.84 $54.97 $55.83 $53.55 767,011
2019-08-07 $53.98 $54.87 $53.63 $54.71 $52.48 1,385,306
2019-08-06 $54.23 $54.57 $53.88 $54.48 $52.26 1,318,676
2019-08-05 $54.67 $54.67 $53.40 $53.81 $51.62 1,791,505
2019-08-02 $55.78 $55.85 $55.15 $55.49 $53.23 1,042,346
2019-08-01 $56.67 $57.07 $55.80 $56.00 $53.72 1,655,874
2019-07-31 $57.25 $57.50 $56.27 $56.69 $54.38 1,220,165
2019-07-30 $56.84 $57.27 $56.75 $57.27 $54.93 758,175
2019-07-29 $57.41 $57.45 $57.05 $57.21 $54.88 916,081
2019-07-26 $57.14 $57.43 $57.11 $57.37 $55.03 753,634
2019-07-25 $57.31 $57.31 $56.89 $56.98 $54.66 1,022,573
2019-07-24 $56.83 $57.49 $56.83 $57.42 $55.08 1,006,482
2019-07-23 $56.66 $56.92 $56.50 $56.88 $54.56 679,730
2019-07-22 $56.57 $56.64 $56.41 $56.42 $54.12 865,333
2019-07-19 $56.90 $56.99 $56.42 $56.42 $54.12 653,020
2019-07-18 $56.44 $56.83 $56.35 $56.75 $54.44 3,614,377
2019-07-17 $56.88 $56.88 $56.49 $56.51 $54.21 2,930,647
2019-07-16 $56.98 $57.08 $56.81 $56.89 $54.57 731,615
2019-07-15 $57.16 $57.23 $56.87 $57.01 $54.69 859,771
2019-07-12 $56.79 $57.11 $56.73 $57.07 $54.74 1,968,141
2019-07-11 $56.77 $56.77 $56.42 $56.70 $54.39 865,788
2019-07-10 $56.82 $56.92 $56.54 $56.67 $54.36 791,379
2019-07-09 $56.23 $56.64 $56.23 $56.63 $54.32 674,811
2019-07-08 $56.55 $56.69 $56.35 $56.44 $54.14 863,472
2019-07-05 $56.53 $56.80 $56.21 $56.80 $54.48 611,284
2019-07-03 $56.47 $56.81 $56.41 $56.81 $54.49 615,589
2019-07-02 $56.30 $56.36 $56.09 $56.27 $53.98 1,085,268
2019-07-01 $56.55 $56.69 $56.04 $56.30 $54.00 1,278,994
2019-06-28 $55.55 $55.96 $55.52 $55.87 $53.59 1,373,670
2019-06-27 $55.11 $55.42 $55.10 $55.40 $53.14 1,409,442
2019-06-26 $55.28 $55.35 $54.90 $54.94 $52.70 3,674,502
2019-06-25 $55.61 $55.62 $55.06 $55.09 $52.84 2,314,378
2019-06-24 $55.95 $55.98 $55.53 $55.54 $53.28 991,079
2019-06-21 $56.05 $56.07 $55.75 $55.82 $53.54 1,127,449
2019-06-20 $56.19 $56.22 $55.67 $56.11 $53.82 1,127,467
2019-06-19 $55.45 $55.74 $55.31 $55.67 $53.40 2,633,264
2019-06-18 $55.17 $55.69 $55.13 $55.37 $53.11 1,117,497
2019-06-17 $54.95 $55.04 $54.80 $54.85 $52.61 934,980
2019-06-14 $55.25 $55.25 $54.91 $55.06 $52.63 934,601
2019-06-13 $55.19 $55.29 $55.01 $55.23 $52.79 1,247,857
2019-06-12 $54.99 $55.08 $54.82 $54.94 $52.51 2,463,740
2019-06-11 $55.50 $55.54 $54.82 $54.97 $52.54 1,572,571
2019-06-10 $55.15 $55.45 $55.08 $55.12 $52.69 1,573,488
2019-06-07 $54.76 $55.09 $54.68 $54.84 $52.42 1,010,680
2019-06-06 $54.35 $54.66 $54.11 $54.52 $52.11 1,648,794
2019-06-05 $54.05 $54.29 $53.65 $54.29 $51.89 3,518,343
2019-06-04 $53.07 $53.82 $52.99 $53.79 $51.42 4,458,524
2019-06-03 $52.58 $52.92 $52.34 $52.59 $50.27 3,035,959
2019-05-31 $52.48 $52.73 $52.28 $52.53 $50.21 1,762,535
2019-05-30 $52.99 $53.30 $52.75 $52.99 $50.65 1,811,319
2019-05-29 $52.96 $53.03 $52.54 $52.83 $50.50 1,781,331
2019-05-28 $53.78 $53.96 $53.18 $53.18 $50.83 1,687,593
2019-05-24 $53.83 $53.97 $53.52 $53.70 $51.33 1,218,938
2019-05-23 $53.86 $53.86 $53.28 $53.54 $51.18 1,746,271
2019-05-22 $54.36 $54.50 $54.21 $54.32 $51.92 2,184,174
2019-05-21 $54.21 $54.62 $54.21 $54.55 $52.14 1,379,516
2019-05-20 $53.98 $54.18 $53.73 $53.91 $51.53 2,035,634
2019-05-17 $54.31 $54.84 $54.25 $54.30 $51.90 1,726,540
2019-05-16 $54.46 $55.04 $54.45 $54.77 $52.35 1,243,385
2019-05-15 $53.80 $54.46 $53.70 $54.30 $51.90 1,567,277
2019-05-14 $53.81 $54.42 $53.72 $54.15 $51.76 1,192,689
2019-05-13 $54.07 $54.12 $53.34 $53.59 $51.22 1,828,634
2019-05-10 $54.55 $55.15 $53.94 $54.99 $52.56 2,622,742
2019-05-09 $54.36 $54.85 $54.02 $54.76 $52.34 2,336,646
2019-05-08 $54.80 $55.14 $54.67 $54.80 $52.38 3,018,627
2019-05-07 $55.36 $55.45 $54.52 $54.88 $52.46 4,906,133
2019-05-06 $55.15 $55.92 $55.01 $55.81 $53.35 1,353,744
2019-05-03 $55.72 $56.05 $55.68 $56.04 $53.57 1,616,460
2019-05-02 $55.33 $55.64 $55.02 $55.48 $53.03 2,407,683
2019-05-01 $56.07 $56.13 $55.38 $55.38 $52.94 2,852,627
2019-04-30 $55.90 $56.00 $55.49 $55.96 $53.49 1,840,473
2019-04-29 $55.86 $55.95 $55.74 $55.82 $53.36 1,732,909
2019-04-26 $55.47 $55.80 $55.33 $55.80 $53.34 2,790,076
2019-04-25 $55.67 $55.69 $55.15 $55.43 $52.98 1,919,800
2019-04-24 $55.73 $55.93 $55.69 $55.80 $53.34 1,987,594
2019-04-23 $55.21 $55.75 $55.21 $55.72 $53.26 2,233,473
2019-04-22 $55.10 $55.15 $54.99 $55.11 $52.68 1,594,703
2019-04-18 $55.23 $55.27 $54.89 $55.22 $52.78 1,598,341
2019-04-17 $55.78 $55.83 $55.04 $55.11 $52.68 2,120,386
2019-04-16 $55.84 $55.87 $55.42 $55.56 $53.11 1,713,509
2019-04-15 $55.82 $55.82 $55.54 $55.61 $53.15 1,382,223
2019-04-12 $55.65 $55.75 $55.48 $55.74 $53.28 3,398,345
2019-04-11 $55.31 $55.40 $55.13 $55.32 $52.88 2,577,333
2019-04-10 $54.94 $55.22 $54.90 $55.18 $52.74 3,241,248
2019-04-09 $55.09 $55.09 $54.75 $54.84 $52.42 2,711,888
2019-04-08 $55.19 $55.28 $54.96 $55.28 $52.84 2,636,419
2019-04-05 $55.03 $55.28 $54.99 $55.25 $52.81 2,548,468
2019-04-04 $54.85 $54.94 $54.62 $54.88 $52.46 3,152,570
2019-04-03 $54.90 $55.02 $54.69 $54.79 $52.37 3,135,640
2019-04-02 $54.64 $54.65 $54.39 $54.57 $52.16 3,145,472
2019-04-01 $54.35 $54.63 $54.24 $54.57 $52.16 4,179,529
2019-03-29 $53.91 $54.03 $53.74 $53.95 $51.57 3,097,080
2019-03-28 $53.39 $53.67 $53.20 $53.61 $51.24 3,360,275
2019-03-27 $53.47 $53.61 $52.89 $53.24 $50.89 2,989,481
2019-03-26 $53.37 $53.62 $53.13 $53.47 $51.11 2,302,008
2019-03-25 $52.97 $53.26 $52.69 $53.00 $50.66 3,051,284
2019-03-22 $53.90 $53.98 $53.01 $53.01 $50.67 3,220,560
2019-03-21 $53.24 $54.28 $53.24 $54.18 $51.79 3,441,522
2019-03-20 $53.72 $53.82 $53.12 $53.38 $51.02 2,445,155
2019-03-19 $54.25 $54.32 $53.76 $53.91 $51.35 3,380,222
2019-03-18 $53.93 $54.15 $53.78 $54.06 $51.50 1,633,462
2019-03-15 $53.71 $54.01 $53.67 $53.77 $51.22 1,502,192
2019-03-14 $53.72 $53.72 $53.51 $53.63 $51.09 1,586,716
2019-03-13 $53.64 $53.92 $53.61 $53.71 $51.16 1,274,709
2019-03-12 $53.35 $53.56 $53.27 $53.47 $50.93 1,383,937
2019-03-11 $52.69 $53.26 $52.65 $53.23 $50.70 1,730,299
2019-03-08 $52.31 $52.55 $52.20 $52.53 $50.04 1,881,800
2019-03-07 $52.98 $52.98 $52.49 $52.68 $50.18 2,442,012
2019-03-06 $53.56 $53.59 $52.99 $53.04 $50.52 2,024,969
2019-03-05 $53.71 $53.74 $53.47 $53.57 $51.03 1,687,230
2019-03-04 $54.17 $54.23 $53.18 $53.69 $51.14 2,142,487
2019-03-01 $54.04 $54.12 $53.61 $53.99 $51.43 1,722,421
2019-02-28 $53.73 $53.86 $53.55 $53.65 $51.10 1,239,643
2019-02-27 $53.56 $53.81 $53.45 $53.76 $51.21 1,932,198
2019-02-26 $53.80 $53.91 $53.64 $53.66 $51.11 1,654,402
2019-02-25 $54.15 $54.23 $53.81 $53.86 $51.30 1,312,208
2019-02-22 $53.66 $53.88 $53.57 $53.84 $51.29 1,061,209
2019-02-21 $53.57 $53.58 $53.27 $53.47 $50.93 1,051,832
2019-02-20 $53.56 $53.75 $53.47 $53.66 $51.11 1,345,673
2019-02-19 $53.27 $53.66 $53.27 $53.52 $50.98 1,301,631
2019-02-15 $53.30 $53.44 $53.20 $53.44 $50.90 1,394,327
2019-02-14 $52.68 $53.12 $52.62 $52.89 $50.38 1,532,785
2019-02-13 $52.96 $53.09 $52.77 $52.97 $50.46 1,103,962
2019-02-12 $52.54 $52.87 $52.46 $52.80 $50.29 1,299,796
2019-02-11 $52.16 $52.25 $52.02 $52.19 $49.71 1,523,344
2019-02-08 $51.69 $52.04 $51.54 $52.04 $49.57 1,381,758
2019-02-07 $51.85 $52.10 $51.51 $51.91 $49.45 1,897,477
2019-02-06 $52.19 $52.29 $51.99 $52.17 $49.69 2,197,574
2019-02-05 $52.06 $52.23 $51.95 $52.19 $49.71 1,518,025
2019-02-04 $51.70 $52.00 $51.45 $51.99 $49.52 2,211,035
2019-02-01 $51.54 $51.71 $51.37 $51.64 $49.19 1,841,966
2019-01-31 $51.10 $51.51 $51.01 $51.41 $48.97 3,749,890
2019-01-30 $50.79 $51.29 $50.48 $51.10 $48.68 1,465,203
2019-01-29 $50.58 $50.67 $50.35 $50.53 $48.13 1,600,074
2019-01-28 $50.21 $50.51 $50.09 $50.48 $48.08 3,306,688
2019-01-25 $50.43 $50.69 $50.38 $50.62 $48.22 1,578,349
2019-01-24 $49.66 $50.09 $49.66 $50.02 $47.65 1,951,348
2019-01-23 $49.93 $50.07 $49.25 $49.68 $47.32 2,330,393
2019-01-22 $50.13 $50.15 $49.44 $49.73 $47.37 3,974,681
2019-01-18 $50.02 $50.49 $49.91 $50.43 $48.04 2,129,464
2019-01-17 $49.03 $49.85 $48.83 $49.67 $47.31 2,262,851
2019-01-16 $49.07 $49.36 $49.04 $49.22 $46.88 2,098,845
2019-01-15 $48.67 $49.05 $48.65 $48.99 $46.67 1,500,774
2019-01-14 $48.55 $48.78 $48.40 $48.58 $46.28 2,551,078
2019-01-11 $48.65 $48.96 $48.58 $48.93 $46.61 1,775,202
2019-01-10 $48.22 $48.91 $48.15 $48.88 $46.56 1,923,445
2019-01-09 $48.33 $48.70 $48.20 $48.54 $46.24 1,888,973
2019-01-08 $48.02 $48.18 $47.55 $48.16 $45.88 1,897,422
2019-01-07 $47.00 $47.91 $46.94 $47.57 $45.31 2,352,915
2019-01-04 $46.11 $47.15 $46.05 $47.02 $44.79 2,008,306
2019-01-03 $46.06 $46.23 $45.36 $45.53 $43.37 1,794,309
2019-01-02 $45.87 $46.52 $45.66 $46.31 $44.11 2,469,293
2018-12-31 $46.34 $46.48 $45.89 $46.48 $44.27 6,181,306
2018-12-28 $46.32 $46.64 $45.78 $46.05 $43.87 6,786,173
2018-12-27 $45.12 $46.12 $44.56 $46.11 $43.92 6,280,185
2018-12-26 $43.95 $45.77 $43.64 $45.76 $43.59 8,716,733
2018-12-24 $44.59 $44.80 $43.69 $43.70 $41.63 4,617,691
2018-12-21 $45.89 $46.42 $44.79 $44.92 $42.79 6,260,374
2018-12-20 $46.30 $46.56 $45.20 $45.75 $43.58 4,261,120
2018-12-19 $47.27 $48.05 $46.28 $46.53 $44.32 4,438,765
2018-12-18 $47.64 $47.88 $46.98 $47.22 $44.98 5,743,286
2018-12-17 $48.23 $48.37 $47.03 $47.29 $45.05 2,805,746
2018-12-14 $48.87 $49.27 $48.50 $48.66 $46.14 2,529,276
2018-12-13 $49.80 $49.98 $49.13 $49.29 $46.74 2,141,695
2018-12-12 $49.94 $50.20 $49.62 $49.64 $47.07 2,280,975
2018-12-11 $50.09 $50.19 $49.12 $49.33 $46.78 2,171,253
2018-12-10 $49.48 $49.71 $48.62 $49.43 $46.87 2,272,540
2018-12-07 $50.58 $50.91 $49.31 $49.54 $46.98 1,808,011
2018-12-06 $50.06 $50.66 $49.28 $50.65 $48.03 1,978,535
2018-12-04 $52.26 $52.40 $50.64 $50.71 $48.09 1,638,763
2018-12-03 $52.34 $52.61 $51.92 $52.37 $49.66 1,459,224
2018-11-30 $51.40 $51.84 $51.32 $51.80 $49.12 1,360,111
2018-11-29 $51.42 $51.80 $51.16 $51.49 $48.83 1,187,350
2018-11-28 $50.82 $51.65 $50.53 $51.60 $48.93 1,595,017
2018-11-27 $50.53 $50.74 $50.37 $50.61 $47.99 1,604,717
2018-11-26 $50.48 $50.77 $50.41 $50.76 $48.13 1,143,715
2018-11-23 $49.72 $50.32 $49.72 $50.02 $47.43 472,046
2018-11-21 $49.91 $50.44 $49.85 $50.09 $47.50 1,037,563
2018-11-20 $49.72 $50.16 $49.45 $49.65 $47.08 1,587,826
2018-11-19 $51.19 $51.33 $50.27 $50.42 $47.81 1,284,095
2018-11-16 $50.94 $51.44 $50.84 $51.30 $48.65 707,986
2018-11-15 $50.35 $51.25 $50.11 $51.14 $48.49 997,053
2018-11-14 $51.42 $51.49 $50.37 $50.65 $48.03 846,135
2018-11-13 $51.13 $51.58 $50.90 $51.02 $48.38 830,908
2018-11-12 $51.80 $51.91 $50.93 $50.99 $48.35 750,419
2018-11-09 $52.07 $52.18 $51.54 $51.87 $49.19 1,073,041
2018-11-08 $52.42 $52.62 $52.24 $52.41 $49.70 627,388
2018-11-07 $52.14 $52.59 $51.90 $52.57 $49.85 905,132
2018-11-06 $51.43 $51.77 $51.42 $51.77 $49.09 1,024,809
2018-11-05 $51.30 $51.56 $51.05 $51.43 $48.77 782,365
2018-11-02 $51.69 $51.83 $50.81 $51.21 $48.56 1,108,678
2018-11-01 $50.69 $51.44 $50.60 $51.37 $48.71 829,617
2018-10-31 $50.54 $51.01 $50.45 $50.56 $47.94 1,562,844
2018-10-30 $49.18 $50.10 $49.17 $50.04 $47.45 1,007,957
2018-10-29 $49.88 $50.21 $48.54 $49.13 $46.59 1,744,289
2018-10-26 $49.31 $49.82 $48.60 $49.20 $46.65 2,413,368
2018-10-25 $198.41 $201.25 $197.52 $199.98 $47.41 1,016,724
2018-10-24 $203.09 $203.74 $197.05 $197.24 $46.76 1,631,296
2018-10-23 $201.62 $204.24 $199.53 $203.19 $48.17 1,651,164
2018-10-22 $206.26 $206.55 $204.33 $204.57 $48.50 1,124,204
2018-10-19 $207.55 $208.64 $205.41 $205.77 $48.78 1,011,836
2018-10-18 $208.90 $209.53 $205.96 $206.86 $49.04 706,488
2018-10-17 $210.17 $210.18 $207.63 $209.66 $49.70 931,696
2018-10-16 $207.15 $210.57 $206.31 $210.32 $49.86 830,772
2018-10-15 $205.34 $207.44 $205.21 $205.92 $48.82 809,036
2018-10-12 $206.74 $206.83 $203.07 $205.56 $48.73 1,389,272
2018-10-11 $207.00 $208.54 $203.07 $203.67 $48.28 1,905,792
2018-10-10 $213.79 $213.90 $207.78 $207.94 $49.30 1,080,408
2018-10-09 $214.92 $215.63 $214.12 $214.20 $50.78 729,804
2018-10-08 $215.29 $215.78 $214.01 $215.31 $51.04 781,456
2018-10-05 $217.23 $217.81 $214.66 $215.91 $51.18 670,944
2018-10-04 $218.81 $219.01 $216.12 $217.11 $51.47 979,060
2018-10-03 $219.88 $220.22 $219.04 $219.38 $52.01 732,904
2018-10-02 $219.83 $220.05 $218.79 $218.95 $51.91 609,672
2018-10-01 $221.49 $221.49 $219.34 $219.81 $52.11 543,884
2018-09-28 $219.49 $220.99 $219.49 $220.50 $52.27 586,320
2018-09-27 $220.04 $220.79 $219.65 $219.85 $52.12 440,716
2018-09-26 $221.26 $221.74 $219.62 $219.81 $52.11 565,320
2018-09-25 $223.06 $223.14 $222.17 $222.33 $52.41 543,072
2018-09-24 $223.67 $223.67 $222.07 $222.53 $52.46 815,808
2018-09-21 $224.69 $224.91 $223.87 $223.94 $52.79 642,188
2018-09-20 $223.50 $224.31 $223.25 $224.07 $52.82 511,144
2018-09-19 $223.23 $223.92 $222.52 $222.73 $52.51 650,436
2018-09-18 $222.46 $223.60 $222.31 $223.27 $52.64 615,492
2018-09-17 $223.86 $223.87 $222.08 $222.25 $52.40 680,352
2018-09-14 $223.56 $224.27 $223.14 $223.86 $52.77 799,060
2018-09-13 $223.35 $223.87 $222.92 $223.33 $52.65 614,220
2018-09-12 $222.34 $222.91 $221.28 $222.62 $52.48 554,456
2018-09-11 $221.56 $222.94 $221.13 $222.46 $52.44 492,552
2018-09-10 $222.12 $222.42 $221.78 $222.10 $52.36 473,576
2018-09-07 $221.26 $222.31 $220.80 $221.08 $52.12 563,560
2018-09-06 $222.87 $223.18 $221.54 $222.02 $52.34 538,736
2018-09-05 $222.75 $223.07 $221.31 $222.71 $52.50 555,696
2018-09-04 $222.93 $223.46 $222.16 $223.17 $52.61 1,003,540
2018-08-31 $222.43 $223.27 $222.43 $223.13 $52.60 364,176
2018-08-30 $223.71 $223.79 $222.45 $222.79 $52.52 415,884
2018-08-29 $223.62 $224.44 $223.04 $224.09 $52.83 497,840
2018-08-28 $223.44 $223.62 $222.52 $223.42 $52.67 387,980
2018-08-27 $222.61 $223.48 $222.61 $223.04 $52.58 643,132
2018-08-24 $220.99 $221.90 $220.94 $221.75 $52.28 441,216
2018-08-23 $220.86 $221.21 $220.14 $220.35 $51.95 717,400
2018-08-22 $220.83 $221.38 $220.61 $220.93 $52.08 549,056
2018-08-21 $220.36 $221.63 $220.36 $221.15 $52.14 484,504
2018-08-20 $219.61 $220.34 $219.36 $220.20 $51.91 369,384
2018-08-17 $217.74 $219.45 $217.55 $219.16 $51.67 748,840
2018-08-16 $217.38 $218.72 $217.21 $217.94 $51.38 534,476
2018-08-15 $217.10 $217.10 $215.09 $216.25 $50.98 682,684
2018-08-14 $216.94 $218.41 $216.94 $218.09 $51.41 948,012
2018-08-13 $217.60 $217.95 $215.91 $216.27 $50.99 613,840
2018-08-10 $217.55 $218.33 $217.12 $217.43 $51.26 461,048
2018-08-09 $218.88 $219.65 $218.63 $218.75 $51.57 482,980
2018-08-08 $219.26 $219.26 $218.20 $218.65 $51.55 520,484
2018-08-07 $219.02 $219.37 $218.72 $219.12 $51.66 467,588
2018-08-06 $217.52 $218.70 $217.33 $218.45 $51.50 1,265,684
2018-08-03 $217.19 $217.66 $216.72 $217.57 $51.29 463,740
2018-08-02 $214.37 $217.16 $214.24 $217.06 $51.17 519,096
2018-08-01 $216.25 $216.52 $215.53 $215.53 $50.81 511,020
2018-07-31 $215.61 $216.94 $215.31 $216.48 $51.04 499,604
2018-07-30 $216.44 $216.74 $214.63 $214.75 $50.63 529,628
2018-07-27 $218.80 $219.31 $215.67 $216.41 $51.02 531,432
2018-07-26 $217.87 $219.10 $217.55 $218.48 $51.51 867,868
2018-07-25 $215.88 $217.75 $215.71 $217.60 $51.30 1,043,144
2018-07-24 $217.70 $217.78 $215.20 $215.76 $50.87 843,988
2018-07-23 $216.88 $217.17 $216.16 $216.95 $51.15 343,856
2018-07-20 $217.47 $218.00 $216.76 $216.84 $51.12 633,244
2018-07-19 $216.82 $218.13 $216.42 $217.74 $51.33 756,744
2018-07-18 $216.75 $217.53 $216.31 $217.40 $51.25 1,033,060
2018-07-17 $215.52 $217.02 $215.01 $216.80 $51.11 481,136
2018-07-16 $217.03 $217.03 $215.41 $215.77 $50.87 499,444
2018-07-13 $216.60 $217.27 $216.38 $216.62 $51.07 366,676
2018-07-12 $216.41 $217.13 $215.54 $216.60 $51.06 520,716
2018-07-11 $215.78 $216.27 $215.05 $215.30 $50.76 652,976
2018-07-10 $217.04 $217.30 $216.18 $216.89 $51.13 597,804
2018-07-09 $215.86 $216.66 $215.66 $216.65 $51.08 730,448
2018-07-06 $213.22 $215.29 $212.82 $215.03 $50.69 415,808
2018-07-05 $212.50 $213.25 $211.50 $213.25 $50.27 711,448
2018-07-03 $212.25 $212.83 $211.22 $211.46 $49.85 488,272
2018-07-02 $210.92 $212.44 $210.42 $212.41 $49.86 477,780
2018-06-29 $212.64 $213.80 $212.14 $212.14 $49.80 519,180
2018-06-28 $210.61 $212.38 $209.82 $211.92 $49.75 746,288
2018-06-27 $213.41 $214.27 $210.79 $210.79 $49.48 805,820
2018-06-26 $213.21 $213.70 $212.34 $212.98 $50.00 969,236
2018-06-25 $214.82 $215.28 $211.75 $212.82 $49.96 952,340
2018-06-22 $216.44 $217.04 $215.49 $215.57 $50.61 667,144
2018-06-21 $216.87 $216.87 $215.09 $215.45 $50.58 464,176
2018-06-20 $216.84 $217.28 $216.29 $216.99 $50.94 744,268
2018-06-19 $215.39 $216.31 $214.61 $216.14 $50.74 1,097,604
2018-06-18 $215.75 $217.29 $215.56 $217.09 $50.96 643,128
2018-06-15 $216.33 $217.05 $215.57 $216.96 $50.93 654,024
2018-06-14 $217.10 $217.48 $216.63 $217.12 $50.97 922,500
2018-06-13 $217.89 $218.06 $216.36 $216.36 $50.79 670,676
2018-06-12 $217.06 $217.96 $216.88 $217.70 $51.11 454,172
2018-06-11 $216.64 $217.20 $216.25 $216.76 $50.88 414,964
2018-06-08 $215.21 $216.44 $215.09 $216.44 $50.81 449,624
2018-06-07 $215.92 $216.42 $214.63 $215.41 $50.57 512,172
2018-06-06 $214.43 $215.73 $213.94 $215.73 $50.64 617,744
2018-06-05 $213.64 $214.35 $213.36 $214.12 $50.26 433,948
2018-06-04 $213.18 $213.65 $212.61 $213.63 $50.15 536,616
2018-06-01 $212.03 $212.86 $211.99 $212.53 $49.89 391,892
2018-05-31 $212.32 $212.52 $210.44 $210.75 $49.47 1,120,320
2018-05-30 $211.14 $213.22 $211.00 $212.65 $49.92 730,128
2018-05-29 $210.66 $211.13 $208.97 $210.08 $49.32 517,176
2018-05-25 $211.83 $212.26 $211.38 $211.80 $49.72 519,992
2018-05-24 $212.01 $212.53 $210.94 $212.34 $49.85 366,684
2018-05-23 $211.31 $212.37 $211.06 $212.35 $49.85 781,240
2018-05-22 $213.48 $213.49 $211.89 $212.01 $49.77 330,088
2018-05-21 $212.60 $213.23 $212.40 $212.90 $49.98 537,440
2018-05-18 $211.52 $211.82 $211.26 $211.56 $49.66 444,840
2018-05-17 $211.46 $212.36 $211.02 $211.73 $49.70 342,200
2018-05-16 $210.56 $211.88 $210.56 $211.37 $49.62 427,228
2018-05-15 $210.44 $210.65 $209.58 $210.40 $49.39 565,324
2018-05-14 $212.12 $212.44 $210.82 $211.24 $49.59 374,940
2018-05-11 $211.52 $212.17 $210.92 $211.47 $49.64 476,916
2018-05-10 $210.41 $211.88 $210.34 $211.48 $49.65 517,016
2018-05-09 $208.80 $210.30 $208.48 $209.88 $49.27 390,652
2018-05-08 $207.77 $208.55 $207.25 $208.30 $48.90 508,892
2018-05-07 $207.80 $208.83 $207.44 $208.08 $48.85 417,528
2018-05-04 $204.03 $207.91 $203.64 $207.19 $48.64 402,984
2018-05-03 $204.27 $205.30 $202.29 $204.74 $48.06 633,616
2018-05-02 $205.96 $206.86 $204.86 $205.09 $48.14 617,140
2018-05-01 $205.56 $206.36 $204.30 $206.29 $48.43 571,788
2018-04-30 $208.23 $208.70 $206.06 $206.07 $48.38 573,092
2018-04-27 $207.47 $208.10 $207.01 $207.74 $48.77 434,648
2018-04-26 $206.76 $208.05 $206.06 $207.44 $48.70 461,492
2018-04-25 $205.91 $206.59 $204.41 $206.08 $48.38 480,080
2018-04-24 $209.01 $209.32 $204.60 $205.95 $48.35 589,160
2018-04-23 $208.37 $209.16 $207.15 $207.99 $48.83 416,328
2018-04-20 $209.31 $209.50 $207.36 $207.96 $48.82 543,196
2018-04-19 $210.30 $210.80 $208.45 $209.23 $49.12 464,168
2018-04-18 $210.77 $211.67 $210.40 $210.67 $49.45 413,576
2018-04-17 $209.50 $210.51 $208.79 $209.98 $49.29 970,544
2018-04-16 $207.44 $208.59 $206.58 $208.05 $48.84 446,284
2018-04-13 $207.75 $207.75 $205.28 $206.10 $48.38 1,033,364
2018-04-12 $206.81 $207.51 $206.33 $206.74 $48.53 836,300
2018-04-11 $205.34 $207.02 $204.62 $205.80 $48.31 447,956
2018-04-10 $205.91 $207.13 $205.17 $206.43 $48.46 789,824
2018-04-09 $204.39 $206.17 $203.28 $203.44 $47.76 744,024
2018-04-06 $206.11 $207.00 $201.72 $203.16 $47.69 540,376
2018-04-05 $207.17 $208.10 $206.43 $207.51 $48.71 466,596
2018-04-04 $201.06 $206.42 $200.76 $206.16 $48.40 678,368
2018-04-03 $202.85 $204.28 $201.65 $203.95 $47.88 624,096
2018-04-02 $205.87 $206.26 $199.95 $201.72 $47.35 1,172,216
2018-03-29 $204.95 $207.42 $204.66 $206.44 $48.46 938,164
2018-03-28 $204.55 $205.11 $202.98 $203.74 $47.83 1,045,024
2018-03-27 $207.73 $207.80 $203.11 $204.03 $47.90 808,308
2018-03-26 $205.15 $207.01 $203.20 $206.83 $48.55 818,812
2018-03-23 $206.30 $206.74 $202.07 $202.19 $47.46 1,314,432
2018-03-22 $209.25 $210.36 $206.21 $206.21 $48.41 548,832
2018-03-21 $211.56 $213.41 $211.46 $211.79 $49.55 631,460
2018-03-20 $211.55 $212.29 $211.00 $211.47 $49.48 501,996
2018-03-19 $212.56 $212.66 $209.75 $211.18 $49.41 617,116
2018-03-16 $212.46 $213.79 $212.46 $213.27 $49.90 849,280
2018-03-15 $213.34 $213.54 $211.72 $212.20 $49.65 552,044
2018-03-14 $214.83 $214.83 $212.56 $212.95 $49.82 616,096
2018-03-13 $215.73 $215.97 $213.44 $213.80 $50.02 508,244
2018-03-12 $215.02 $215.38 $214.23 $214.67 $50.23 1,325,336
2018-03-09 $212.57 $214.75 $212.26 $214.71 $50.24 832,824
2018-03-08 $211.56 $211.86 $210.35 $211.52 $49.49 550,136
2018-03-07 $209.25 $211.25 $209.25 $210.97 $49.36 480,884
2018-03-06 $210.23 $210.92 $208.88 $210.77 $49.31 555,268
2018-03-05 $205.92 $209.88 $205.92 $209.37 $48.99 865,548
2018-03-02 $204.03 $207.24 $203.35 $206.93 $48.41 490,184
2018-03-01 $206.85 $208.35 $203.88 $205.29 $48.03 2,753,436
2018-02-28 $209.70 $210.25 $207.01 $207.05 $48.44 688,024
2018-02-27 $211.89 $212.57 $208.95 $208.97 $48.89 536,656
2018-02-26 $211.39 $211.92 $210.01 $211.78 $49.55 618,232
2018-02-23 $208.82 $210.65 $208.23 $210.57 $49.27 949,460
2018-02-22 $208.54 $209.78 $207.28 $207.64 $48.58 708,812
2018-02-21 $209.11 $211.18 $207.70 $207.70 $48.59 521,516
2018-02-20 $209.20 $210.53 $208.21 $208.78 $48.85 1,150,120
2018-02-16 $209.17 $211.29 $208.64 $209.90 $49.11 1,130,532
2018-02-15 $208.95 $209.83 $206.94 $209.83 $49.09 521,712
2018-02-14 $203.09 $207.80 $203.00 $207.57 $48.56 787,868
2018-02-13 $202.86 $204.63 $202.29 $204.34 $47.81 833,324
2018-02-12 $202.27 $204.88 $200.94 $203.67 $47.65 1,071,612
2018-02-09 $200.82 $202.58 $195.18 $201.27 $47.09 1,479,828
2018-02-08 $206.22 $206.27 $198.69 $198.69 $46.49 1,106,852
2018-02-07 $206.06 $208.66 $205.12 $205.74 $48.14 1,056,188
2018-02-06 $199.78 $206.90 $198.75 $206.32 $48.27 1,804,700
2018-02-05 $209.46 $211.68 $203.79 $203.91 $47.71 1,087,832
2018-02-02 $214.42 $214.89 $211.25 $211.39 $49.46 823,124
2018-02-01 $215.16 $216.43 $215.01 $215.60 $50.44 654,516
2018-01-31 $216.75 $217.31 $214.92 $215.83 $50.50 1,841,080
2018-01-30 $216.66 $217.36 $215.68 $215.96 $50.53 823,952
2018-01-29 $219.65 $219.98 $218.01 $218.04 $51.01 953,760
2018-01-26 $219.02 $220.02 $218.41 $219.99 $51.47 515,064
2018-01-25 $219.38 $219.64 $217.74 $218.31 $51.08 675,964
2018-01-24 $219.29 $219.78 $217.69 $218.60 $51.15 763,380
2018-01-23 $218.07 $219.04 $217.70 $218.89 $51.21 2,656,844
2018-01-22 $216.74 $218.14 $216.55 $218.14 $51.04 1,151,948
2018-01-19 $215.36 $216.56 $215.17 $216.55 $50.67 799,000
2018-01-18 $215.28 $215.53 $214.47 $214.88 $50.27 2,023,292
2018-01-17 $214.62 $216.04 $214.18 $215.54 $50.43 689,056
2018-01-16 $216.21 $216.56 $213.42 $213.73 $50.01 1,341,924
2018-01-12 $214.97 $215.62 $214.62 $215.46 $50.41 726,056
2018-01-11 $212.79 $214.48 $212.49 $214.47 $50.18 834,328
2018-01-10 $212.53 $212.60 $211.61 $212.24 $49.66 1,087,116
2018-01-09 $213.45 $213.73 $212.88 $213.03 $49.84 949,152
2018-01-08 $212.31 $213.17 $211.86 $213.02 $49.84 803,180
2018-01-05 $212.03 $212.34 $211.46 $212.21 $49.65 834,240
2018-01-04 $211.53 $211.74 $211.14 $211.34 $49.45 676,480
2018-01-03 $209.81 $210.84 $209.81 $210.64 $49.28 1,001,668
2018-01-02 $208.97 $209.64 $208.47 $209.60 $49.04 1,019,460
2017-12-29 $209.72 $209.72 $208.08 $208.13 $48.70 980,648
2017-12-28 $208.77 $209.28 $208.21 $209.28 $48.96 1,081,352
2017-12-27 $208.60 $209.07 $208.24 $208.48 $48.78 812,220
2017-12-26 $208.27 $208.66 $208.15 $208.42 $48.76 970,284
2017-12-22 $207.89 $208.18 $207.56 $208.18 $48.71 789,400
2017-12-21 $207.96 $208.23 $207.60 $207.87 $48.63 885,624
2017-12-20 $209.28 $209.45 $208.05 $208.39 $48.54 777,580
2017-12-19 $209.31 $209.67 $208.28 $208.30 $48.52 635,648
2017-12-18 $208.22 $209.35 $208.22 $209.07 $48.70 1,498,564
2017-12-15 $206.54 $207.95 $206.38 $207.22 $48.27 844,052
2017-12-14 $206.83 $207.08 $205.43 $205.43 $47.85 794,608
2017-12-13 $207.07 $207.53 $206.66 $206.70 $48.15 604,492
2017-12-12 $207.58 $207.63 $206.82 $206.88 $48.19 480,172
2017-12-11 $207.63 $207.72 $207.09 $207.35 $48.30 638,668
2017-12-08 $207.03 $207.47 $206.56 $207.39 $48.31 766,840
2017-12-07 $204.83 $206.39 $204.74 $206.22 $48.04 465,108
2017-12-06 $205.17 $205.50 $204.66 $204.83 $47.71 1,067,680
2017-12-05 $207.02 $207.25 $205.25 $205.33 $47.83 782,036
2017-12-04 $208.24 $208.85 $206.71 $206.71 $48.15 715,248
2017-12-01 $207.30 $207.40 $203.41 $206.73 $48.15 779,684
2017-11-30 $206.56 $208.00 $206.29 $207.15 $48.25 525,288
2017-11-29 $205.62 $206.36 $205.43 $205.76 $47.93 1,495,932
2017-11-28 $203.61 $205.46 $203.41 $205.46 $47.86 546,248
2017-11-27 $203.83 $203.83 $203.11 $203.21 $47.33 598,216
2017-11-24 $204.09 $204.09 $203.63 $203.71 $47.45 230,060
2017-11-22 $203.72 $203.87 $203.38 $203.48 $47.40 625,448
2017-11-21 $203.34 $203.63 $203.22 $203.63 $47.43 523,360
2017-11-20 $202.21 $202.78 $202.11 $202.60 $47.19 430,436
2017-11-17 $201.35 $202.36 $201.35 $202.07 $47.07 793,252
2017-11-16 $200.55 $201.94 $200.54 $201.61 $46.96 494,508
2017-11-15 $200.06 $200.43 $198.75 $199.85 $46.55 522,968
2017-11-14 $200.32 $200.95 $200.05 $200.91 $46.80 449,016
2017-11-13 $200.04 $201.07 $199.84 $200.98 $46.82 320,416
2017-11-10 $200.22 $200.65 $200.00 $200.56 $46.72 782,176
2017-11-09 $200.21 $201.00 $199.22 $200.41 $46.68 407,908
2017-11-08 $200.74 $201.43 $200.44 $201.30 $46.89 373,044
2017-11-07 $201.63 $201.99 $200.48 $200.95 $46.81 602,028
2017-11-06 $200.92 $201.67 $200.82 $201.57 $46.95 480,308
2017-11-03 $200.12 $200.89 $200.06 $200.80 $46.77 415,812
2017-11-02 $200.06 $200.68 $199.64 $200.33 $46.66 637,596
2017-11-01 $201.47 $201.57 $199.98 $200.25 $46.65 789,020
2017-10-31 $200.06 $200.70 $199.93 $200.32 $46.66 1,860,804
2017-10-30 $200.27 $200.50 $199.48 $199.64 $46.50 1,438,352
2017-10-27 $199.90 $200.78 $199.29 $200.71 $46.75 1,427,220
2017-10-26 $199.89 $200.43 $199.56 $200.15 $46.62 886,708
2017-10-25 $200.47 $200.67 $198.26 $199.44 $46.46 623,116
2017-10-24 $200.98 $201.26 $200.71 $200.93 $46.80 466,312
2017-10-23 $201.82 $201.90 $200.66 $200.77 $46.77 482,792
2017-10-20 $201.28 $201.62 $200.78 $201.52 $46.94 354,076
2017-10-19 $199.20 $200.25 $198.70 $200.25 $46.65 716,300
2017-10-18 $200.43 $200.43 $199.78 $200.07 $46.60 807,168
2017-10-17 $200.18 $200.18 $199.64 $199.92 $46.57 353,496
2017-10-16 $200.45 $200.56 $199.72 $199.99 $46.58 1,123,420
2017-10-13 $200.22 $200.50 $199.85 $199.90 $46.56 423,364
2017-10-12 $199.18 $199.96 $199.05 $199.76 $46.53 454,524
2017-10-11 $199.43 $199.62 $199.04 $199.54 $46.48 1,059,108
2017-10-10 $199.71 $200.02 $199.16 $199.42 $46.45 397,724
2017-10-09 $199.72 $199.80 $198.84 $199.01 $46.36 349,060
2017-10-06 $199.38 $199.70 $199.15 $199.58 $46.49 890,680
2017-10-05 $199.49 $200.09 $199.28 $199.83 $46.55 1,151,500
2017-10-04 $198.62 $199.26 $198.29 $199.22 $46.41 630,016
2017-10-03 $198.28 $198.58 $197.87 $198.54 $46.25 1,118,084
2017-10-02 $197.30 $198.14 $197.02 $198.13 $46.15 603,776
2017-09-29 $196.61 $197.32 $196.55 $197.15 $45.92 3,293,936
2017-09-28 $196.03 $196.51 $195.58 $196.44 $45.76 495,968
2017-09-27 $196.13 $196.50 $195.07 $196.17 $45.70 583,192
2017-09-26 $195.62 $195.67 $194.88 $195.35 $45.50 543,560
2017-09-25 $195.90 $196.34 $195.27 $196.08 $45.48 331,016
2017-09-22 $195.37 $196.01 $195.00 $195.86 $45.43 413,900
2017-09-21 $196.23 $196.23 $195.45 $195.47 $45.34 410,092
2017-09-20 $195.78 $196.12 $195.14 $195.97 $45.45 345,208
2017-09-19 $196.09 $196.09 $195.39 $195.59 $45.36 560,304
2017-09-18 $195.86 $196.19 $195.38 $195.89 $45.43 594,036
2017-09-15 $194.58 $195.35 $194.55 $195.28 $45.29 986,312
2017-09-14 $194.68 $195.04 $194.51 $194.91 $45.21 694,732
2017-09-13 $195.06 $195.17 $194.82 $194.98 $45.22 382,092
2017-09-12 $194.77 $195.25 $194.29 $195.25 $45.28 469,352
2017-09-11 $193.53 $194.53 $193.50 $194.39 $45.09 436,696
2017-09-08 $191.57 $192.52 $191.41 $192.27 $44.59 590,692
2017-09-07 $192.43 $192.43 $191.56 $192.00 $44.53 532,560
2017-09-06 $192.38 $192.78 $191.97 $192.29 $44.60 407,440
2017-09-05 $193.22 $193.50 $191.13 $191.95 $44.52 482,656
2017-09-01 $193.21 $193.76 $193.05 $193.48 $44.87 567,544
2017-08-31 $191.85 $192.93 $191.82 $192.69 $44.69 626,224
2017-08-30 $190.09 $191.45 $189.81 $191.30 $44.37 437,568
2017-08-29 $189.36 $190.32 $189.27 $190.14 $44.10 637,664
2017-08-28 $191.26 $191.26 $189.92 $190.47 $44.18 486,976
2017-08-25 $190.71 $191.19 $190.54 $190.69 $44.23 1,530,156
2017-08-24 $190.79 $190.99 $190.03 $190.09 $44.09 556,364
2017-08-23 $189.65 $190.61 $188.93 $190.11 $44.09 760,792
2017-08-22 $189.32 $190.65 $188.96 $190.47 $44.18 481,832
2017-08-21 $188.47 $188.93 $188.02 $188.80 $43.79 699,784
2017-08-18 $188.28 $189.51 $188.14 $188.53 $43.73 840,552
2017-08-17 $191.34 $191.86 $188.86 $188.89 $43.81 638,220
2017-08-16 $191.50 $192.29 $191.50 $191.92 $44.51 700,144
2017-08-15 $191.90 $191.90 $190.98 $191.12 $44.33 458,344
2017-08-14 $190.95 $192.08 $190.78 $191.61 $44.44 450,640
2017-08-11 $189.22 $190.20 $189.22 $189.73 $44.00 1,889,116
2017-08-10 $191.84 $191.84 $189.41 $189.48 $43.95 687,456
2017-08-09 $192.25 $192.60 $191.83 $192.38 $44.62 425,388
2017-08-08 $193.42 $194.50 $192.69 $193.01 $44.77 612,824
2017-08-07 $193.70 $193.93 $193.30 $193.78 $44.94 333,876
2017-08-04 $193.59 $193.68 $193.08 $193.43 $44.86 549,732
2017-08-03 $193.37 $193.69 $192.88 $193.07 $44.78 441,744
2017-08-02 $194.27 $194.38 $192.80 $193.60 $44.90 590,152
2017-08-01 $194.95 $194.95 $193.94 $194.46 $45.10 1,665,136
2017-07-31 $194.83 $194.83 $193.81 $194.21 $45.04 515,836
2017-07-28 $194.16 $194.46 $193.88 $194.36 $45.08 471,040
2017-07-27 $195.34 $195.34 $193.56 $194.58 $45.13 840,572
2017-07-26 $195.78 $195.78 $194.97 $195.13 $45.26 524,900
2017-07-25 $195.41 $195.98 $195.05 $195.64 $45.38 592,880
2017-07-24 $194.65 $194.85 $194.39 $194.81 $45.18 474,868
2017-07-21 $194.45 $194.74 $194.00 $194.72 $45.16 419,600
2017-07-20 $195.15 $195.15 $194.42 $194.76 $45.17 427,628
2017-07-19 $193.88 $194.93 $193.78 $194.87 $45.20 554,368
2017-07-18 $193.64 $193.64 $193.01 $193.58 $44.90 537,928
2017-07-17 $193.71 $194.29 $193.35 $193.95 $44.98 553,352
2017-07-14 $192.51 $194.00 $192.51 $193.61 $44.90 839,112
2017-07-13 $192.48 $192.93 $192.13 $192.79 $44.71 544,520
2017-07-12 $192.14 $192.84 $191.96 $192.38 $44.62 651,960
2017-07-11 $190.99 $191.28 $189.91 $190.89 $44.27 855,616
2017-07-10 $190.80 $191.35 $190.62 $190.95 $44.29 478,760
2017-07-07 $190.03 $191.22 $189.77 $191.05 $44.31 837,396
2017-07-06 $191.04 $191.17 $189.35 $189.56 $43.97 1,094,300
2017-07-05 $192.87 $192.88 $192.06 $192.55 $44.48 1,219,100
2017-07-03 $192.92 $193.72 $192.76 $192.94 $44.57 1,543,100
2017-06-30 $192.26 $192.89 $191.73 $192.11 $44.38 2,630,980
2017-06-29 $193.32 $193.54 $190.45 $191.65 $44.27 2,805,240
2017-06-28 $192.42 $193.54 $192.25 $193.21 $44.63 7,003,848
2017-06-27 $193.06 $193.35 $191.46 $191.46 $44.23 2,390,492
2017-06-26 $193.06 $193.65 $192.73 $193.11 $44.61 999,716
2017-06-23 $192.30 $192.86 $191.80 $192.46 $44.46 1,778,932
2017-06-22 $191.87 $192.46 $191.42 $191.93 $44.33 417,668
2017-06-21 $192.73 $192.88 $191.44 $191.82 $44.31 644,388
2017-06-20 $193.66 $193.76 $192.29 $192.31 $44.42 694,532
2017-06-19 $193.38 $194.19 $193.20 $194.07 $44.83 520,212
2017-06-16 $192.78 $192.78 $191.99 $192.63 $44.50 1,099,040
2017-06-15 $191.92 $192.89 $191.71 $192.80 $44.53 798,576
2017-06-14 $194.00 $194.00 $192.54 $193.16 $44.62 814,192
2017-06-13 $192.76 $193.76 $192.56 $193.76 $44.76 641,056
2017-06-12 $191.99 $192.38 $191.43 $192.32 $44.42 611,720
2017-06-09 $192.37 $193.27 $191.21 $192.17 $44.39 546,972
2017-06-08 $191.80 $192.38 $191.17 $192.12 $44.38 618,128
2017-06-07 $191.86 $192.15 $191.14 $191.66 $44.27 884,756
2017-06-06 $191.69 $192.16 $191.38 $191.55 $44.25 1,037,504
2017-06-05 $192.82 $192.95 $192.31 $192.34 $44.43 992,868
2017-06-02 $192.98 $193.29 $192.41 $192.93 $44.56 811,944
2017-06-01 $190.92 $192.71 $190.70 $192.69 $44.51 1,115,284
2017-05-31 $190.58 $190.58 $189.12 $190.33 $43.96 856,716
2017-05-30 $190.33 $190.71 $189.84 $190.26 $43.95 485,108
2017-05-26 $190.59 $190.96 $190.10 $190.63 $44.03 859,228
2017-05-25 $190.54 $191.26 $190.47 $190.69 $44.05 1,497,300
2017-05-24 $189.83 $190.15 $189.58 $190.07 $43.90 496,388
2017-05-23 $189.83 $190.06 $189.16 $189.53 $43.78 569,100
2017-05-22 $188.96 $189.80 $188.96 $189.61 $43.80 566,364
2017-05-19 $187.34 $189.11 $186.98 $188.40 $43.52 877,784
2017-05-18 $186.02 $187.41 $185.54 $186.74 $43.13 567,072
2017-05-17 $187.56 $188.26 $186.14 $186.24 $43.02 995,228
2017-05-16 $189.99 $190.11 $188.84 $189.31 $43.73 1,025,672
2017-05-15 $189.07 $190.17 $189.07 $189.75 $43.83 1,120,040
2017-05-12 $188.91 $189.03 $188.20 $188.36 $43.51 917,524
2017-05-11 $189.48 $189.57 $187.95 $189.18 $43.70 1,317,212
2017-05-10 $189.05 $190.14 $189.03 $190.04 $43.90 1,625,804
2017-05-09 $189.17 $189.38 $188.52 $188.85 $43.62 2,604,748
2017-05-08 $189.42 $189.73 $188.45 $188.99 $43.65 1,094,148
2017-05-05 $188.54 $189.47 $188.30 $189.45 $43.76 509,004
2017-05-04 $188.22 $188.60 $187.10 $188.02 $43.43 1,336,852
2017-05-03 $188.40 $188.79 $187.68 $188.16 $43.46 1,455,404
2017-05-02 $189.27 $189.61 $188.57 $188.95 $43.65 1,246,316
2017-05-01 $189.19 $189.45 $188.40 $188.94 $43.64 790,268
2017-04-28 $190.18 $190.18 $188.59 $188.65 $43.58 1,432,380
2017-04-27 $190.25 $190.41 $189.40 $190.04 $43.90 595,408
2017-04-26 $190.07 $190.81 $189.79 $189.96 $43.88 1,123,548
2017-04-25 $189.73 $190.22 $189.49 $189.91 $43.87 877,436
2017-04-24 $189.11 $189.54 $188.41 $188.98 $43.65 595,440
2017-04-21 $187.38 $187.49 $186.67 $186.99 $43.19 751,364
2017-04-20 $186.50 $187.80 $186.16 $187.47 $43.30 1,181,384
2017-04-19 $186.20 $186.87 $185.64 $185.89 $42.94 1,258,312
2017-04-18 $185.50 $185.99 $184.82 $185.67 $42.89 869,356
2017-04-17 $184.62 $186.05 $184.39 $186.03 $42.97 611,008
2017-04-13 $185.25 $185.89 $184.20 $184.22 $42.55 734,508
2017-04-12 $186.73 $186.88 $185.40 $185.56 $42.86 884,836
2017-04-11 $186.32 $186.98 $185.33 $186.97 $43.19 1,345,096
2017-04-10 $186.35 $187.32 $185.97 $186.66 $43.12 1,105,648
2017-04-07 $185.99 $186.81 $185.73 $186.23 $43.02 658,176
2017-04-06 $185.45 $186.71 $184.91 $186.35 $43.04 638,252
2017-04-05 $186.81 $187.58 $184.97 $185.16 $42.77 1,354,932
2017-04-04 $186.21 $186.35 $185.63 $185.95 $42.95 1,361,904
2017-04-03 $187.54 $187.57 $185.31 $186.41 $43.06 1,754,520
2017-03-31 $187.15 $187.87 $186.99 $187.18 $43.24 1,911,516
2017-03-30 $186.72 $187.50 $186.62 $187.33 $43.27 866,964
2017-03-29 $186.02 $186.90 $185.65 $186.84 $43.16 1,148,780
2017-03-28 $184.43 $186.53 $184.40 $186.18 $43.01 897,296
2017-03-27 $183.62 $185.01 $182.96 $184.71 $42.67 1,301,216
2017-03-24 $185.60 $186.00 $184.33 $185.07 $42.75 771,788
2017-03-23 $185.36 $186.69 $184.80 $185.58 $42.72 894,568
2017-03-22 $184.84 $185.61 $184.24 $185.39 $42.68 961,148
2017-03-21 $188.61 $188.65 $184.73 $184.80 $42.55 1,980,260
2017-03-20 $188.37 $188.48 $187.51 $187.90 $43.26 896,608
2017-03-17 $188.83 $188.89 $188.12 $188.39 $43.37 1,049,288
2017-03-16 $188.99 $188.99 $188.06 $188.32 $43.36 1,119,084
2017-03-15 $187.01 $189.07 $186.82 $188.60 $43.42 1,358,952
2017-03-14 $186.53 $186.59 $185.50 $186.27 $42.88 1,403,760
2017-03-13 $186.64 $187.25 $186.64 $187.19 $43.10 908,080
2017-03-10 $186.91 $187.12 $185.70 $186.64 $42.97 1,046,456
2017-03-09 $186.11 $186.87 $185.00 $185.82 $42.78 1,023,156
2017-03-08 $187.36 $187.47 $186.19 $186.30 $42.89 1,303,880
2017-03-07 $187.66 $187.82 $186.89 $187.01 $43.05 1,080,856
2017-03-06 $188.09 $188.19 $187.36 $187.94 $43.27 922,676
2017-03-03 $188.89 $189.11 $188.24 $188.95 $43.50 1,099,932
2017-03-02 $190.23 $190.23 $188.78 $188.83 $43.47 907,860
2017-03-01 $189.99 $190.88 $189.67 $190.48 $43.85 1,487,092
2017-02-28 $188.82 $188.98 $188.00 $188.16 $43.32 1,514,532
2017-02-27 $188.59 $189.50 $188.33 $189.46 $43.62 4,730,188
2017-02-24 $187.14 $188.71 $186.97 $188.71 $43.45 984,196
2017-02-23 $189.30 $189.45 $187.60 $188.14 $43.31 882,124
2017-02-22 $189.27 $189.41 $188.56 $188.84 $43.48 1,469,076
2017-02-21 $188.51 $189.58 $188.33 $189.48 $43.62 1,093,404
2017-02-17 $187.15 $188.09 $186.83 $188.09 $43.30 1,044,504
2017-02-16 $188.31 $188.67 $187.23 $187.85 $43.25 925,956
2017-02-15 $187.36 $188.52 $187.23 $188.29 $43.35 1,156,912
2017-02-14 $186.83 $187.60 $186.38 $187.55 $43.18 1,389,884
2017-02-13 $187.13 $187.45 $186.89 $187.10 $43.07 1,024,272
2017-02-10 $186.47 $186.76 $186.02 $186.56 $42.95 1,229,968
2017-02-09 $184.71 $185.94 $184.70 $185.76 $42.77 1,628,084
2017-02-08 $183.42 $184.38 $182.95 $184.36 $42.44 953,416
2017-02-07 $184.51 $184.73 $183.53 $183.83 $42.32 929,676
2017-02-06 $184.25 $184.68 $183.80 $184.20 $42.41 1,787,436
2017-02-03 $184.22 $184.82 $183.90 $184.69 $42.52 1,162,556
2017-02-02 $182.60 $183.48 $182.08 $183.15 $42.17 889,832
2017-02-01 $183.90 $184.11 $181.92 $182.53 $42.02 1,416,792
2017-01-31 $182.12 $183.23 $181.76 $183.11 $42.16 2,196,596
2017-01-30 $182.94 $183.02 $181.19 $182.60 $42.04 1,839,408
2017-01-27 $184.75 $184.85 $183.59 $183.85 $42.33 989,840
2017-01-26 $185.00 $185.31 $184.34 $184.53 $42.48 879,628
2017-01-25 $184.37 $185.05 $184.27 $185.01 $42.59 1,541,280
2017-01-24 $182.07 $183.85 $182.07 $183.63 $42.28 1,019,852
2017-01-23 $181.63 $181.93 $180.73 $181.45 $41.77 957,348
2017-01-20 $181.87 $182.41 $181.20 $181.94 $41.89 1,081,612
2017-01-19 $182.25 $182.50 $180.73 $181.21 $41.72 1,122,860
2017-01-18 $181.74 $182.27 $181.10 $182.25 $41.96 723,496
2017-01-17 $181.82 $182.40 $181.12 $181.49 $41.78 1,196,272
2017-01-13 $181.95 $182.76 $181.95 $182.27 $41.96 1,307,940
2017-01-12 $181.79 $181.85 $180.16 $181.73 $41.84 1,100,780
2017-01-11 $181.82 $182.29 $181.28 $182.29 $41.97 1,569,016
2017-01-10 $181.33 $182.28 $181.15 $181.72 $41.84 1,518,984
2017-01-09 $181.89 $182.06 $181.05 $181.15 $41.70 995,188
2017-01-06 $181.91 $182.72 $181.42 $182.14 $41.93 923,900
2017-01-05 $182.00 $182.30 $180.89 $181.72 $41.84 1,080,736
2017-01-04 $180.67 $182.63 $180.67 $182.57 $42.03 1,398,536
2017-01-03 $180.21 $181.10 $179.04 $180.21 $41.49 1,284,772
2016-12-30 $179.80 $180.09 $178.40 $178.86 $41.18 1,009,076
2016-12-29 $179.35 $179.90 $178.94 $179.52 $41.33 1,000,516
2016-12-28 $181.43 $181.44 $179.10 $179.23 $41.26 937,204
2016-12-27 $180.70 $181.44 $180.70 $181.15 $41.70 640,740
2016-12-23 $180.10 $180.56 $179.97 $180.54 $41.56 682,164
2016-12-22 $180.81 $180.88 $179.67 $180.09 $41.46 908,356
2016-12-21 $182.63 $182.70 $181.94 $181.94 $41.64 879,780
2016-12-20 $182.28 $182.76 $182.05 $182.49 $41.77 1,007,552
2016-12-19 $181.49 $182.06 $181.17 $181.67 $41.58 912,760
2016-12-16 $181.63 $182.21 $180.76 $181.19 $41.47 1,358,124
2016-12-15 $181.10 $182.31 $180.42 $181.46 $41.53 4,258,416
2016-12-14 $182.62 $183.04 $180.55 $180.75 $41.37 1,231,648
2016-12-13 $182.94 $183.36 $182.21 $182.91 $41.87 1,160,520
2016-12-12 $183.12 $183.55 $181.83 $182.31 $41.73 805,716
2016-12-09 $183.45 $183.92 $182.76 $183.28 $41.95 1,274,372
2016-12-08 $182.73 $183.78 $182.09 $183.35 $41.97 1,444,656
2016-12-07 $179.90 $182.44 $179.82 $182.30 $41.73 1,051,932
2016-12-06 $179.10 $179.87 $178.46 $179.86 $41.17 1,361,236
2016-12-05 $177.78 $178.94 $177.78 $178.71 $40.90 1,236,408
2016-12-02 $176.99 $177.70 $176.78 $177.17 $40.55 1,298,368
2016-12-01 $178.43 $178.43 $176.43 $176.72 $40.45 888,112
2016-11-30 $178.96 $179.04 $177.76 $177.76 $40.69 1,298,072
2016-11-29 $177.79 $178.64 $177.46 $178.10 $40.77 873,112
2016-11-28 $178.96 $179.19 $177.81 $177.96 $40.73 797,440
2016-11-25 $179.08 $179.24 $178.75 $179.23 $41.02 319,064
2016-11-23 $177.53 $178.66 $177.48 $178.61 $40.88 832,060
2016-11-22 $177.74 $178.17 $177.13 $178.04 $40.75 1,115,140
2016-11-21 $176.61 $177.21 $176.33 $177.19 $40.56 1,293,304
2016-11-18 $176.41 $176.50 $175.69 $175.85 $40.25 785,256
2016-11-17 $175.39 $176.28 $175.26 $176.14 $40.32 719,684
2016-11-16 $175.31 $175.40 $174.62 $175.09 $40.08 593,824
2016-11-15 $174.56 $175.67 $174.30 $175.60 $40.19 1,039,636
2016-11-14 $173.22 $174.29 $172.86 $174.10 $39.85 987,996
2016-11-11 $171.50 $172.43 $170.95 $172.25 $39.43 1,026,968
2016-11-10 $172.16 $173.16 $170.70 $171.72 $39.30 910,788
2016-11-09 $167.53 $171.79 $167.53 $171.21 $39.19 1,420,960
2016-11-08 $168.36 $170.05 $168.03 $169.61 $38.82 731,424
2016-11-07 $167.79 $168.92 $167.74 $168.89 $38.66 2,530,824
2016-11-04 $165.25 $166.74 $165.04 $165.43 $37.87 791,332
2016-11-03 $165.92 $166.37 $164.99 $165.18 $37.81 830,212
2016-11-02 $166.84 $167.12 $165.44 $165.63 $37.91 1,299,064
2016-11-01 $169.23 $169.45 $166.20 $167.20 $38.27 1,608,212
2016-10-31 $168.51 $168.98 $168.24 $168.79 $38.63 740,808
2016-10-28 $168.06 $169.36 $167.71 $168.24 $38.51 809,268
2016-10-27 $169.80 $170.00 $167.78 $167.93 $38.44 902,308
2016-10-26 $168.94 $169.82 $168.83 $169.32 $38.76 735,896
2016-10-25 $170.75 $170.77 $169.72 $169.87 $38.88 712,032
2016-10-24 $171.41 $171.88 $170.81 $171.11 $39.17 524,012
2016-10-21 $169.83 $170.62 $169.30 $170.59 $39.05 719,740
2016-10-20 $170.87 $171.17 $170.07 $170.77 $39.09 931,372
2016-10-19 $170.66 $171.44 $170.05 $171.17 $39.18 487,868
2016-10-18 $170.66 $170.92 $170.00 $170.45 $39.01 516,640
2016-10-17 $170.37 $170.37 $169.16 $169.21 $38.73 804,396
2016-10-14 $170.61 $171.29 $169.66 $169.68 $38.84 674,444
2016-10-13 $169.36 $170.35 $168.19 $169.91 $38.89 916,940
2016-10-12 $170.11 $170.81 $169.71 $170.39 $39.00 617,520
2016-10-11 $172.28 $172.43 $169.42 $170.09 $38.93 1,295,084
2016-10-10 $172.86 $173.63 $172.71 $172.83 $39.56 651,996
2016-10-07 $173.01 $173.38 $171.23 $171.92 $39.35 608,156
2016-10-06 $172.54 $173.07 $171.91 $172.91 $39.58 830,608
2016-10-05 $172.93 $173.52 $172.82 $173.05 $39.61 600,168
2016-10-04 $173.69 $173.69 $171.55 $172.29 $39.44 819,200
2016-10-03 $173.84 $173.96 $172.95 $173.42 $39.69 749,212
2016-09-30 $173.81 $174.87 $173.17 $174.32 $39.90 750,788
2016-09-29 $174.42 $174.77 $172.51 $173.04 $39.61 862,704
2016-09-28 $173.54 $174.65 $172.51 $174.61 $39.97 1,376,264
2016-09-27 $172.63 $173.42 $172.32 $173.27 $39.66 495,312
2016-09-26 $172.93 $173.53 $172.68 $172.79 $39.55 574,448
2016-09-23 $174.89 $175.17 $174.28 $174.29 $39.77 589,864
2016-09-22 $174.78 $175.39 $174.62 $175.22 $39.98 692,492
2016-09-21 $171.79 $173.72 $171.27 $173.60 $39.61 518,172
2016-09-20 $172.49 $172.52 $171.13 $171.18 $39.06 569,096
2016-09-19 $171.67 $172.68 $171.16 $171.70 $39.18 417,280
2016-09-16 $170.96 $171.25 $170.31 $170.96 $39.01 662,272
2016-09-15 $169.99 $171.99 $169.54 $171.69 $39.17 817,540
2016-09-14 $170.18 $171.18 $169.44 $169.96 $38.78 623,228
2016-09-13 $171.88 $172.19 $169.47 $170.15 $38.82 1,280,084
2016-09-12 $169.92 $173.57 $169.76 $173.26 $39.53 874,076
2016-09-09 $174.50 $174.50 $170.77 $170.77 $38.96 931,436
2016-09-08 $176.10 $176.43 $175.79 $175.91 $40.14 518,420
2016-09-07 $175.90 $176.57 $175.73 $176.57 $40.29 582,192
2016-09-06 $175.93 $176.07 $175.06 $176.01 $40.16 645,712
2016-09-02 $175.49 $176.08 $175.15 $175.85 $40.12 1,154,284
2016-09-01 $174.56 $174.91 $173.41 $174.57 $39.83 715,320
2016-08-31 $174.98 $174.98 $173.65 $174.46 $39.80 990,524
2016-08-30 $175.40 $175.63 $174.49 $175.18 $39.97 2,780,848
2016-08-29 $174.60 $175.78 $174.24 $175.49 $40.04 841,656
2016-08-26 $175.28 $176.25 $173.50 $174.34 $39.78 868,644
2016-08-25 $174.51 $175.60 $174.48 $174.99 $39.93 665,964
2016-08-24 $176.24 $176.24 $174.59 $174.96 $39.92 1,454,164
2016-08-23 $176.09 $176.68 $176.09 $176.28 $40.22 798,156
2016-08-22 $175.20 $175.56 $174.85 $175.56 $40.06 513,236
2016-08-19 $175.14 $175.61 $174.69 $175.48 $40.04 990,880
2016-08-18 $174.57 $175.62 $174.56 $175.62 $40.07 2,703,328
2016-08-17 $174.39 $174.63 $173.26 $174.49 $39.81 480,796
2016-08-16 $175.33 $175.44 $174.47 $174.48 $39.81 498,028
2016-08-15 $175.17 $176.25 $175.17 $175.87 $40.13 531,088
2016-08-12 $174.75 $175.33 $174.45 $174.91 $39.91 961,012
2016-08-11 $174.77 $175.16 $174.26 $175.02 $39.93 552,340
2016-08-10 $174.57 $174.84 $173.81 $174.08 $39.72 481,720
2016-08-09 $174.60 $175.02 $174.28 $174.52 $39.82 465,508
2016-08-08 $174.84 $175.37 $174.56 $174.68 $39.86 420,200
2016-08-05 $174.34 $174.77 $173.94 $174.73 $39.87 645,512
2016-08-04 $173.33 $173.93 $172.99 $173.42 $39.57 889,544
2016-08-03 $172.23 $173.34 $171.61 $173.34 $39.55 467,908
2016-08-02 $174.24 $174.24 $171.65 $172.40 $39.33 820,400
2016-08-01 $175.14 $175.18 $173.96 $174.28 $39.76 830,168
2016-07-29 $174.16 $175.23 $173.62 $174.90 $39.91 772,900
2016-07-28 $173.42 $174.69 $173.15 $174.49 $39.81 456,636
2016-07-27 $174.73 $174.87 $172.97 $173.69 $39.63 558,952
2016-07-26 $173.85 $174.74 $173.55 $174.68 $39.86 609,724
2016-07-25 $173.98 $174.03 $173.31 $173.84 $39.66 446,292
2016-07-22 $173.11 $174.21 $172.90 $174.17 $39.74 561,884
2016-07-21 $173.49 $173.92 $172.53 $172.93 $39.46 480,928
2016-07-20 $173.08 $173.77 $172.35 $173.59 $39.61 459,656
2016-07-19 $172.79 $172.81 $172.21 $172.70 $39.40 838,552
2016-07-18 $172.71 $173.20 $172.45 $173.06 $39.49 553,180
2016-07-15 $173.49 $173.49 $172.38 $172.70 $39.40 560,108
2016-07-14 $173.70 $173.75 $172.60 $172.82 $39.43 675,756
2016-07-13 $173.23 $173.26 $171.75 $172.37 $39.33 840,920
2016-07-12 $171.97 $172.92 $171.72 $172.59 $39.38 1,148,508
2016-07-11 $170.78 $171.14 $170.39 $170.77 $38.96 600,924
2016-07-08 $168.52 $170.30 $168.30 $170.05 $38.80 634,012
2016-07-07 $167.29 $168.04 $166.30 $167.05 $38.11 864,492
2016-07-06 $165.30 $166.92 $164.78 $166.87 $38.07 664,468
2016-07-05 $167.92 $167.92 $165.81 $166.69 $37.87 665,980
2016-07-01 $167.85 $169.11 $167.85 $168.61 $38.30 672,776
2016-06-30 $165.80 $168.20 $165.15 $168.20 $38.21 900,748
2016-06-29 $164.21 $165.69 $163.84 $165.46 $37.59 1,024,188
2016-06-28 $160.90 $162.42 $160.28 $162.41 $36.90 891,508
2016-06-27 $161.88 $161.88 $158.50 $159.09 $36.14 852,592
2016-06-24 $162.98 $166.55 $162.90 $163.28 $37.09 2,633,020
2016-06-23 $169.17 $170.08 $168.90 $170.08 $38.64 470,436
2016-06-22 $168.11 $168.63 $167.49 $167.61 $38.08 836,260
2016-06-21 $167.84 $168.22 $167.24 $167.84 $38.13 464,288
2016-06-20 $168.23 $168.87 $167.51 $167.64 $38.08 702,628
2016-06-17 $166.10 $166.57 $165.50 $166.01 $37.71 669,036
2016-06-16 $164.92 $166.13 $163.91 $166.09 $37.73 698,516
2016-06-15 $166.03 $167.11 $165.83 $166.06 $37.73 505,672
2016-06-14 $165.94 $166.36 $164.90 $165.78 $37.66 472,684
2016-06-13 $167.24 $168.11 $166.29 $166.30 $37.78 484,836
2016-06-10 $168.57 $168.57 $167.17 $167.66 $38.09 401,988
2016-06-09 $169.76 $170.12 $169.11 $169.98 $38.62 382,840
2016-06-08 $169.86 $170.42 $169.73 $170.24 $38.68 326,368
2016-06-07 $169.04 $170.09 $168.97 $169.67 $38.55 527,432
2016-06-06 $168.49 $169.30 $168.13 $169.03 $38.40 450,392
2016-06-03 $168.49 $168.57 $167.02 $168.15 $38.20 678,896
2016-06-02 $167.42 $168.82 $167.29 $168.82 $38.35 589,980
2016-06-01 $166.82 $167.91 $166.36 $167.89 $38.14 955,124
2016-05-31 $167.53 $167.79 $166.75 $167.35 $38.02 690,908
2016-05-27 $166.27 $167.17 $166.20 $167.16 $37.98 402,556
2016-05-26 $166.44 $166.72 $166.05 $166.17 $37.75 582,104
2016-05-25 $165.88 $166.55 $165.72 $166.32 $37.78 555,276
2016-05-24 $163.87 $165.56 $163.84 $165.34 $37.56 770,692
2016-05-23 $163.16 $163.60 $162.92 $163.00 $37.03 1,361,672
2016-05-20 $162.47 $163.43 $162.43 $163.26 $37.09 781,960
2016-05-19 $161.47 $162.19 $160.66 $161.72 $36.74 831,380
2016-05-18 $162.53 $163.66 $161.37 $162.34 $36.88 734,184
2016-05-17 $164.02 $164.48 $162.38 $162.87 $37.00 633,996
2016-05-16 $162.98 $164.66 $162.90 $164.28 $37.32 990,184
2016-05-13 $163.62 $164.24 $162.30 $162.65 $36.95 624,184
2016-05-12 $164.86 $165.00 $163.01 $164.03 $37.26 1,030,200
2016-05-11 $165.23 $165.58 $164.11 $164.21 $37.31 606,384
2016-05-10 $164.36 $165.71 $164.06 $165.68 $37.64 600,020
2016-05-09 $163.50 $164.22 $163.16 $163.75 $37.20 1,367,388
2016-05-06 $162.29 $163.65 $162.05 $163.53 $37.15 577,232
2016-05-05 $163.82 $164.02 $162.82 $163.05 $37.04 570,188
2016-05-04 $163.32 $164.21 $162.80 $163.37 $37.11 816,488
2016-05-03 $164.80 $164.80 $163.39 $164.21 $37.31 866,228
2016-05-02 $165.20 $166.11 $164.65 $166.04 $37.72 967,612
2016-04-29 $164.80 $165.30 $163.40 $164.58 $37.39 1,115,468
2016-04-28 $166.23 $167.37 $165.13 $165.49 $37.60 805,212
2016-04-27 $166.32 $167.49 $166.08 $167.20 $37.98 1,198,848
2016-04-26 $165.60 $166.26 $165.35 $166.21 $37.76 569,640
2016-04-25 $165.17 $165.50 $164.50 $164.99 $37.48 593,480
2016-04-22 $164.87 $165.89 $164.87 $165.73 $37.65 483,332
2016-04-21 $166.16 $166.33 $164.52 $164.68 $37.41 598,616
2016-04-20 $166.24 $166.71 $165.35 $165.98 $37.71 629,800
2016-04-19 $165.74 $166.46 $165.25 $166.03 $37.72 783,720
2016-04-18 $163.59 $165.39 $163.39 $165.39 $37.57 786,912
2016-04-15 $163.84 $164.49 $163.70 $164.43 $37.36 684,936
2016-04-14 $164.38 $164.50 $163.72 $164.08 $37.28 707,800
2016-04-13 $163.32 $164.51 $162.95 $164.48 $37.37 718,208
2016-04-12 $161.30 $162.62 $160.61 $162.33 $36.88 642,076
2016-04-11 $162.12 $162.82 $160.96 $160.96 $36.57 512,980
2016-04-08 $161.69 $162.29 $161.01 $161.40 $36.67 806,820
2016-04-07 $161.54 $162.11 $159.94 $160.67 $36.50 595,216
2016-04-06 $160.95 $162.54 $160.62 $162.51 $36.92 937,228
2016-04-05 $161.42 $161.79 $160.72 $160.87 $36.55 1,134,852
2016-04-04 $163.72 $163.72 $162.40 $162.55 $36.93 757,792
2016-04-01 $161.79 $163.79 $161.39 $163.66 $37.18 1,761,084
2016-03-31 $162.89 $163.39 $162.63 $162.92 $37.01 1,474,624
2016-03-30 $163.41 $163.46 $162.32 $162.73 $36.97 661,892
2016-03-29 $159.70 $162.37 $159.61 $162.35 $36.88 719,668
2016-03-28 $160.28 $160.64 $159.50 $160.28 $36.41 780,060
2016-03-24 $159.01 $159.96 $158.41 $159.96 $36.34 1,046,120
2016-03-23 $161.16 $161.24 $159.96 $160.01 $36.35 809,648
2016-03-22 $161.41 $162.80 $161.34 $162.38 $36.72 701,332
2016-03-21 $162.00 $162.52 $161.67 $162.29 $36.70 860,676
2016-03-18 $162.20 $162.71 $161.90 $162.29 $36.70 1,963,816
2016-03-17 $160.11 $161.96 $159.84 $161.61 $36.54 985,536
2016-03-16 $158.05 $160.37 $158.05 $160.17 $36.22 721,556
2016-03-15 $158.70 $158.80 $158.08 $158.68 $35.88 645,408
2016-03-14 $159.52 $160.06 $159.10 $159.75 $36.12 844,632
2016-03-11 $158.31 $160.05 $158.27 $160.02 $36.18 926,744
2016-03-10 $157.34 $158.07 $155.28 $156.89 $35.48 837,240
2016-03-09 $156.75 $157.07 $155.97 $156.78 $35.45 695,744
2016-03-08 $157.80 $157.80 $155.91 $156.06 $35.29 601,664
2016-03-07 $157.17 $158.99 $157.17 $158.67 $35.88 1,553,280
2016-03-04 $157.32 $158.82 $156.89 $157.98 $35.72 863,236
2016-03-03 $155.69 $157.35 $155.42 $157.29 $35.57 1,160,296
2016-03-02 $154.41 $155.91 $154.02 $155.84 $35.24 2,168,308
2016-03-01 $152.60 $154.69 $152.02 $154.69 $34.98 1,144,436
2016-02-29 $152.24 $153.09 $151.37 $151.37 $34.23 981,732
2016-02-26 $152.77 $152.92 $151.86 $152.27 $34.43 1,125,184
2016-02-25 $150.46 $151.80 $149.86 $151.79 $34.32 553,192
2016-02-24 $147.84 $150.25 $146.89 $150.05 $33.93 755,152
2016-02-23 $149.88 $150.55 $148.96 $149.13 $33.72 882,044
2016-02-22 $149.80 $150.78 $149.78 $150.59 $34.05 871,184
2016-02-19 $147.49 $148.38 $146.68 $148.32 $33.54 1,057,424
2016-02-18 $148.74 $148.86 $147.71 $148.22 $33.51 1,180,616
2016-02-17 $146.97 $148.95 $146.79 $148.54 $33.59 1,144,764
2016-02-16 $144.76 $145.98 $143.73 $145.94 $33.00 1,266,884
2016-02-12 $141.19 $142.98 $140.58 $142.85 $32.30 1,477,852
2016-02-11 $139.63 $140.76 $138.63 $139.94 $31.64 1,875,768
2016-02-10 $142.37 $144.00 $141.81 $141.89 $32.08 1,777,568
2016-02-09 $140.34 $142.54 $140.23 $141.45 $31.98 1,849,360
2016-02-08 $143.82 $143.84 $139.94 $141.92 $32.09 1,898,124
2016-02-05 $147.81 $147.86 $145.03 $145.34 $32.86 1,490,740
2016-02-04 $147.58 $149.73 $147.58 $148.70 $33.62 1,984,912
2016-02-03 $147.93 $148.36 $144.70 $148.01 $33.47 11,727,996
2016-02-02 $148.86 $148.86 $146.43 $146.88 $33.21 1,731,520
2016-02-01 $148.80 $150.75 $148.33 $150.12 $33.94 2,978,488
2016-01-29 $146.38 $149.80 $146.38 $149.69 $33.85 2,017,640
2016-01-28 $147.34 $147.41 $144.85 $145.70 $32.95 1,335,812
2016-01-27 $146.73 $148.52 $145.08 $145.97 $33.01 1,768,408
2016-01-26 $145.30 $147.40 $145.13 $147.36 $33.32 976,748
2016-01-25 $146.69 $146.86 $144.43 $144.74 $32.73 10,817,220
2016-01-22 $146.45 $147.64 $146.04 $147.36 $33.32 1,241,368
2016-01-21 $143.72 $145.82 $142.76 $144.06 $32.57 1,744,544
2016-01-20 $142.69 $144.87 $139.02 $143.52 $32.45 2,423,984
2016-01-19 $147.24 $147.24 $143.57 $144.86 $32.76 3,717,440
2016-01-15 $143.84 $146.01 $143.37 $145.58 $32.92 1,971,036
2016-01-14 $147.28 $149.10 $144.97 $148.17 $33.50 1,455,304
2016-01-13 $151.21 $151.46 $146.34 $146.61 $33.15 1,315,452
2016-01-12 $151.54 $151.80 $148.52 $150.62 $34.06 1,169,464
2016-01-11 $151.28 $151.66 $148.52 $150.00 $33.92 1,567,772
2016-01-08 $153.28 $153.64 $150.30 $150.55 $34.04 1,434,684
2016-01-07 $153.27 $154.83 $152.09 $152.41 $34.46 2,057,220
2016-01-06 $156.29 $157.06 $155.01 $155.98 $35.27 695,156
2016-01-05 $158.71 $158.94 $157.67 $158.61 $35.86 1,785,772
2016-01-04 $157.78 $158.25 $156.49 $158.25 $35.78 3,310,700
2015-12-31 $160.85 $161.67 $160.17 $160.18 $36.22 4,720,340
2015-12-30 $162.52 $162.65 $161.39 $161.42 $36.50 1,261,384
2015-12-29 $162.18 $162.81 $161.85 $162.66 $36.78 2,046,876
2015-12-28 $160.95 $161.26 $159.98 $161.26 $36.46 1,953,404
2015-12-24 $161.65 $162.18 $161.25 $161.65 $36.55 835,360
2015-12-23 $161.13 $162.62 $160.91 $162.55 $36.56 2,957,668
2015-12-22 $159.26 $160.59 $158.54 $160.28 $36.05 3,000,064
2015-12-21 $158.69 $159.11 $157.67 $158.78 $35.71 1,860,784
2015-12-18 $159.71 $159.71 $157.63 $157.63 $35.45 1,611,988
2015-12-17 $162.78 $162.78 $159.95 $160.04 $35.99 1,898,292
2015-12-16 $161.04 $162.67 $160.37 $162.44 $36.53 1,882,700
2015-12-15 $159.63 $160.67 $159.45 $160.12 $36.01 1,567,864
2015-12-14 $158.62 $159.46 $156.78 $158.34 $35.61 2,025,280
2015-12-11 $160.12 $160.40 $158.30 $158.72 $35.70 1,124,360
2015-12-10 $161.07 $162.62 $160.89 $161.62 $36.35 1,577,608
2015-12-09 $162.15 $164.12 $160.67 $161.35 $36.29 2,076,764
2015-12-08 $162.05 $163.41 $161.95 $162.79 $36.61 2,467,220
2015-12-07 $165.03 $165.03 $163.08 $163.66 $36.81 1,148,352
2015-12-04 $163.23 $165.41 $162.97 $165.21 $37.15 1,294,464
2015-12-03 $165.72 $165.72 $162.02 $162.69 $36.59 1,320,448
2015-12-02 $166.86 $167.10 $164.88 $165.05 $37.12 1,042,764
2015-12-01 $166.37 $167.19 $166.04 $167.08 $37.58 1,332,824
2015-11-30 $166.88 $166.88 $165.49 $165.66 $37.26 1,423,876
2015-11-27 $166.13 $166.40 $165.43 $166.18 $37.37 363,840
2015-11-25 $165.80 $166.24 $165.36 $166.02 $37.34 1,025,376
2015-11-24 $164.54 $165.95 $163.90 $165.70 $37.27 1,455,968
2015-11-23 $164.95 $165.86 $164.75 $165.13 $37.14 789,860
2015-11-20 $165.00 $165.44 $164.51 $164.90 $37.09 912,460
2015-11-19 $164.34 $164.74 $164.00 $164.34 $36.96 10,596,544
2015-11-18 $162.60 $164.53 $162.23 $164.38 $36.97 1,034,744
2015-11-17 $162.70 $163.38 $161.52 $161.88 $36.41 1,093,352
2015-11-16 $159.76 $162.24 $159.76 $162.23 $36.48 944,108
2015-11-13 $161.42 $161.58 $159.98 $160.14 $36.01 1,132,168
2015-11-12 $163.61 $163.82 $161.82 $161.85 $36.40 825,840
2015-11-11 $165.79 $165.79 $164.34 $164.42 $36.98 574,052
2015-11-10 $164.33 $165.41 $164.10 $165.41 $37.20 687,360
2015-11-09 $166.08 $166.08 $163.75 $164.82 $37.07 798,788
2015-11-06 $166.78 $166.95 $165.53 $166.33 $37.41 853,324
2015-11-05 $167.20 $167.37 $165.82 $166.93 $37.54 931,744
2015-11-04 $167.94 $167.94 $166.52 $167.08 $37.58 820,544
2015-11-03 $167.20 $168.06 $166.78 $167.48 $37.67 833,472
2015-11-02 $165.57 $167.55 $165.28 $167.24 $37.61 2,574,012
2015-10-30 $165.42 $166.05 $164.97 $165.11 $37.13 1,243,780
2015-10-29 $165.28 $165.55 $164.65 $165.29 $37.17 700,012
2015-10-28 $163.60 $165.77 $163.13 $165.77 $37.28 744,656
2015-10-27 $163.49 $163.76 $162.50 $163.36 $36.74 1,176,860
2015-10-26 $164.50 $164.60 $163.74 $164.30 $36.95 550,972
2015-10-23 $165.28 $165.38 $163.65 $164.63 $37.02 546,788
2015-10-22 $163.05 $164.66 $162.81 $164.18 $36.92 492,920
2015-10-21 $164.21 $164.29 $162.10 $162.24 $36.49 598,676
2015-10-20 $163.31 $164.50 $163.29 $163.82 $36.84 490,900
2015-10-19 $163.13 $163.84 $162.76 $163.64 $36.80 678,628
2015-10-16 $163.76 $163.89 $162.68 $163.58 $36.79 878,740
2015-10-15 $161.65 $163.37 $161.11 $163.31 $36.73 507,508
2015-10-14 $162.12 $162.80 $161.05 $161.32 $36.28 760,240
2015-10-13 $162.73 $163.96 $161.88 $161.99 $36.43 1,293,168
2015-10-12 $163.67 $163.89 $163.00 $163.47 $36.76 397,564
2015-10-09 $163.85 $164.02 $163.11 $163.69 $36.81 691,552
2015-10-08 $161.71 $163.92 $161.32 $163.51 $36.77 1,531,788
2015-10-07 $161.14 $161.94 $159.98 $161.92 $36.41 718,600
2015-10-06 $160.72 $161.27 $159.45 $160.16 $36.02 1,157,936
2015-10-05 $158.85 $161.10 $158.85 $160.97 $36.20 2,392,892
2015-10-02 $153.79 $158.04 $153.40 $158.04 $35.54 1,033,848
2015-10-01 $155.74 $156.22 $153.87 $155.59 $34.99 1,708,076
2015-09-30 $154.49 $155.68 $153.58 $155.56 $34.98 2,105,388
2015-09-29 $153.06 $154.08 $151.98 $152.74 $34.35 1,500,616
2015-09-28 $156.79 $157.09 $152.61 $152.96 $34.40 1,384,136
2015-09-25 $158.87 $158.92 $156.59 $157.49 $35.42 1,065,476
2015-09-24 $157.92 $158.46 $156.40 $158.11 $35.45 893,072
2015-09-23 $159.66 $159.87 $158.40 $158.85 $35.61 816,580
2015-09-22 $160.05 $160.32 $158.40 $159.37 $35.73 1,277,152
2015-09-21 $162.22 $163.36 $161.29 $161.84 $36.28 951,856
2015-09-18 $162.10 $163.19 $161.04 $161.37 $36.18 1,942,972
2015-09-17 $163.94 $166.25 $163.53 $163.99 $36.76 1,530,308
2015-09-16 $162.41 $164.14 $162.29 $163.99 $36.76 1,527,084
2015-09-15 $160.91 $162.64 $160.64 $162.39 $36.40 1,180,100
2015-09-14 $161.50 $161.52 $160.29 $160.64 $36.01 1,167,620
2015-09-11 $159.95 $161.27 $159.38 $161.27 $36.15 500,032
2015-09-10 $159.81 $161.68 $159.70 $160.52 $35.99 1,027,776
2015-09-09 $163.45 $163.52 $159.87 $160.06 $35.88 1,051,680
2015-09-08 $160.66 $162.22 $160.14 $162.14 $36.35 751,144

iShares Russell Mid-Cap ETF (IWR) News Headlines

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