iShares Russell 3000 ETF (IWV) Exchange: NYSE ARCA

Data as of April 25, 2024

$289.20 ($0.09) 0.03%

iShares Russell 3000 ETF - Daily Information
Click for more stock information on iShares Russell 3000 ETF.
Daily Information Data
Date April 25, 2024
Open $289.98
Previous Close $289.20
High $290.26
Low $287.89
Adjusted Open $289.98
Previous Adjusted Close $289.20
Adjusted High $290.26
Adjusted Low $287.89

About iShares Russell 3000 ETF (IWV)

The Fund seeks to track the investment results of the Russell 3000® Index (the “Underlying Index”), which measures the performance of the broad U.S. equity market, as defined by FTSE Russell (the “Index Provider” or “Russell”). As of March 31, 2020, the Underlying Index included issuers representing approximately 100% of the total market capitalization of all publicly-traded U.S.-domiciled equity securities. The Underlying Index is a float-adjusted capitalization-weighted index of the approximately 2,976 largest public issuers domiciled in the U.S. and its territories, as determined by Russell. The Underlying Index includes large-, mid- and small-capitalization companies. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the technology industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Russell, which is part of the London Stock Exchange Group and is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares Russell 3000 ETF (IWV)

Date Open High Low Close Adj.Close Volume
2024-04-24 $289.98 $290.26 $287.89 $289.20 $289.20 110,385
2024-04-23 $286.97 $289.68 $286.70 $289.11 $289.11 100,782
2024-04-22 $284.69 $287.27 $283.41 $285.72 $285.72 131,740
2024-04-19 $285.07 $285.78 $282.38 $283.16 $283.16 123,506
2024-04-18 $286.37 $287.87 $284.83 $285.23 $285.23 102,333
2024-04-17 $289.08 $289.08 $285.17 $285.45 $285.45 132,281
2024-04-16 $288.26 $289.12 $286.84 $287.62 $287.62 148,810
2024-04-15 $294.54 $294.54 $287.73 $288.32 $288.32 170,569
2024-04-12 $294.31 $294.89 $291.12 $291.95 $291.95 175,165
2024-04-11 $294.99 $297.05 $293.14 $296.33 $296.33 90,871
2024-04-10 $293.61 $295.47 $293.08 $294.15 $294.15 271,127
2024-04-09 $297.94 $298.24 $294.87 $297.60 $297.60 203,584
2024-04-08 $297.32 $297.84 $296.83 $297.07 $297.07 51,707
2024-04-05 $294.45 $297.93 $294.43 $296.79 $296.79 62,513
2024-04-04 $299.60 $300.00 $293.68 $293.74 $293.74 115,173
2024-04-03 $296.06 $298.19 $296.06 $297.43 $297.43 126,719
2024-04-02 $296.56 $296.92 $295.69 $296.83 $296.83 61,652
2024-04-01 $300.49 $300.49 $298.50 $299.12 $299.12 104,155
2024-03-28 $299.81 $300.72 $299.78 $300.08 $300.08 208,904
2024-03-27 $298.82 $299.90 $297.75 $299.90 $299.90 223,684
2024-03-26 $298.65 $298.66 $296.91 $296.95 $296.95 141,601
2024-03-25 $297.67 $298.26 $297.51 $297.51 $297.51 103,259
2024-03-22 $298.83 $299.20 $298.11 $298.38 $298.38 410,779
2024-03-21 $299.56 $300.18 $299.07 $299.16 $299.16 104,575
2024-03-20 $295.54 $298.83 $295.35 $298.59 $297.84 125,014
2024-03-19 $293.27 $295.78 $293.05 $295.72 $294.98 181,674
2024-03-18 $294.73 $295.28 $293.78 $293.99 $293.25 178,799
2024-03-15 $292.14 $293.55 $291.75 $292.34 $291.61 220,952
2024-03-14 $296.07 $296.07 $292.57 $294.32 $293.58 227,738
2024-03-13 $295.62 $296.14 $294.57 $295.49 $294.75 270,599
2024-03-12 $293.84 $295.96 $292.47 $295.56 $294.82 120,220
2024-03-11 $292.73 $293.18 $291.47 $292.74 $292.01 92,034
2024-03-08 $295.56 $296.96 $292.90 $293.24 $293.24 96,952
2024-03-07 $293.89 $295.50 $293.52 $295.06 $295.06 157,704
2024-03-06 $292.65 $293.33 $291.42 $292.25 $292.25 87,536
2024-03-05 $292.13 $292.45 $289.24 $290.36 $290.36 358,278
2024-03-04 $293.35 $294.57 $293.35 $293.55 $293.55 119,898
2024-03-01 $291.87 $293.94 $291.34 $293.81 $293.81 280,902
2024-02-29 $291.30 $291.96 $289.55 $291.38 $291.38 217,191
2024-02-28 $289.38 $290.44 $289.34 $289.86 $289.86 287,664
2024-02-27 $290.23 $290.59 $289.47 $290.41 $290.41 211,628
2024-02-26 $290.62 $291.00 $289.64 $289.67 $289.67 111,202
2024-02-23 $291.27 $291.57 $290.02 $290.50 $290.50 135,961
2024-02-22 $288.10 $290.75 $287.80 $290.22 $290.22 98,131
2024-02-21 $283.73 $284.80 $282.74 $284.80 $284.80 108,625
2024-02-20 $285.05 $285.54 $283.34 $284.63 $284.63 195,614
2024-02-16 $287.50 $288.45 $286.27 $286.53 $286.53 889,407
2024-02-15 $286.30 $288.13 $286.05 $288.11 $288.11 207,973
2024-02-14 $284.37 $285.97 $283.25 $285.82 $285.82 179,336
2024-02-13 $282.84 $283.87 $280.77 $282.76 $282.76 163,487
2024-02-12 $286.87 $288.57 $286.81 $287.21 $287.21 109,117
2024-02-09 $285.73 $287.20 $285.42 $287.12 $287.12 139,183
2024-02-08 $284.70 $285.27 $284.32 $285.18 $285.18 72,612
2024-02-07 $283.42 $284.89 $282.93 $284.65 $284.65 485,223
2024-02-06 $281.93 $282.31 $281.17 $282.24 $282.24 81,937
2024-02-05 $282.13 $282.13 $279.80 $281.23 $281.23 95,522
2024-02-02 $280.17 $283.54 $279.75 $282.58 $282.58 134,384
2024-02-01 $277.73 $280.05 $276.75 $280.01 $280.01 125,805
2024-01-31 $279.81 $280.40 $276.42 $276.42 $276.42 275,940
2024-01-30 $281.45 $281.64 $280.87 $281.39 $281.39 219,039
2024-01-29 $279.51 $281.70 $279.16 $281.70 $281.70 150,711
2024-01-26 $279.05 $280.08 $278.74 $279.17 $279.17 100,850
2024-01-25 $279.27 $279.64 $278.00 $279.47 $279.47 125,498
2024-01-24 $279.58 $280.00 $277.68 $277.94 $277.94 208,237
2024-01-23 $277.73 $278.06 $276.87 $277.99 $277.99 159,426
2024-01-22 $277.20 $278.31 $276.77 $277.48 $277.48 779,709
2024-01-19 $273.90 $276.43 $273.04 $276.22 $276.22 185,943
2024-01-18 $271.88 $273.16 $270.57 $272.92 $272.92 886,879
2024-01-17 $270.33 $270.83 $269.20 $270.67 $270.67 671,167
2024-01-16 $272.33 $273.17 $271.12 $272.25 $272.25 258,390
2024-01-12 $274.07 $274.88 $272.64 $273.45 $273.45 281,285
2024-01-11 $273.91 $274.25 $270.93 $273.24 $273.24 332,566
2024-01-10 $272.41 $274.06 $271.94 $273.51 $273.51 178,767
2024-01-09 $270.91 $272.75 $270.70 $272.08 $272.08 1,303,307
2024-01-08 $268.93 $272.83 $268.93 $272.82 $272.82 306,179
2024-01-05 $268.38 $270.25 $268.02 $268.93 $268.93 1,093,490
2024-01-04 $268.81 $270.52 $268.34 $268.36 $268.36 1,080,500
2024-01-03 $270.46 $270.71 $268.91 $269.09 $269.09 878,643
2024-01-02 $271.64 $272.72 $270.76 $272.00 $272.00 179,719
2023-12-29 $274.72 $275.01 $272.74 $273.74 $273.74 289,467
2023-12-28 $274.64 $275.32 $274.64 $274.81 $274.81 125,056
2023-12-27 $274.25 $274.98 $273.87 $274.87 $274.87 178,488
2023-12-26 $273.11 $274.72 $272.99 $274.24 $274.24 99,543
2023-12-22 $272.96 $273.89 $271.76 $272.96 $272.96 185,751
2023-12-21 $271.32 $272.33 $269.94 $272.27 $272.27 662,531
2023-12-20 $272.75 $274.10 $269.24 $269.35 $269.35 190,298
2023-12-19 $272.84 $274.56 $272.84 $274.46 $273.38 421,302
2023-12-18 $272.13 $272.95 $271.92 $272.43 $271.36 122,870
2023-12-15 $271.49 $271.99 $270.53 $270.86 $269.80 528,270
2023-12-14 $271.56 $272.62 $270.03 $271.93 $270.86 203,903
2023-12-13 $266.13 $270.24 $265.79 $270.20 $269.14 129,737
2023-12-12 $264.54 $266.06 $264.03 $266.04 $265.00 440,384
2023-12-11 $263.63 $264.95 $263.52 $264.91 $263.87 221,118
2023-12-08 $262.17 $264.19 $262.17 $263.80 $262.76 123,268
2023-12-07 $261.63 $262.89 $261.53 $262.69 $261.66 281,675
2023-12-06 $262.69 $263.02 $260.49 $260.70 $259.68 131,323
2023-12-05 $261.27 $262.24 $260.92 $261.71 $260.68 93,612
2023-12-04 $261.11 $262.26 $260.69 $262.08 $261.05 119,382
2023-12-01 $260.48 $263.22 $260.25 $263.04 $263.04 202,724
2023-11-30 $260.47 $261.08 $259.27 $260.93 $260.93 147,050
2023-11-29 $261.02 $261.93 $259.65 $259.87 $259.87 124,068
2023-11-28 $259.10 $260.51 $258.83 $259.57 $259.57 218,684
2023-11-27 $259.56 $260.02 $259.16 $259.48 $259.48 429,581
2023-11-24 $259.52 $260.01 $259.52 $259.92 $259.92 55,454
2023-11-22 $259.21 $260.38 $259.06 $259.75 $259.75 146,540
2023-11-21 $258.61 $258.78 $257.89 $258.59 $258.59 124,824
2023-11-20 $257.03 $259.76 $257.03 $259.22 $259.22 244,853
2023-11-17 $256.94 $257.62 $256.49 $257.25 $257.25 136,911
2023-11-16 $256.34 $256.99 $255.58 $256.67 $256.67 307,743
2023-11-15 $257.04 $258.06 $256.41 $256.72 $256.72 374,541
2023-11-14 $254.23 $256.93 $254.23 $256.33 $256.33 143,943
2023-11-13 $249.95 $251.08 $249.56 $250.65 $250.65 136,985
2023-11-10 $247.97 $250.93 $247.36 $250.78 $250.78 140,322
2023-11-09 $249.77 $249.77 $246.88 $247.11 $247.11 113,790
2023-11-08 $249.70 $249.84 $248.09 $249.28 $249.28 86,061
2023-11-07 $248.37 $249.63 $247.81 $249.20 $249.20 90,655
2023-11-06 $249.00 $249.18 $247.46 $248.55 $248.55 158,899
2023-11-03 $247.07 $249.35 $247.07 $248.41 $248.41 134,614
2023-11-02 $243.30 $245.77 $243.30 $245.73 $245.73 111,854
2023-11-01 $239.07 $241.27 $238.67 $240.96 $240.96 175,327
2023-10-31 $237.35 $238.72 $236.30 $238.65 $238.65 89,666
2023-10-30 $235.89 $237.60 $235.15 $236.92 $236.92 134,261
2023-10-27 $236.51 $236.51 $233.54 $234.36 $234.36 251,397
2023-10-26 $237.53 $238.02 $234.94 $235.55 $235.55 307,850
2023-10-25 $240.55 $240.59 $237.78 $238.10 $238.10 141,795
2023-10-24 $241.22 $242.45 $240.10 $241.61 $241.61 203,511
2023-10-23 $239.53 $242.22 $238.46 $239.79 $239.79 157,674
2023-10-20 $243.29 $243.44 $240.43 $240.44 $240.44 262,266
2023-10-19 $246.29 $247.12 $243.14 $243.47 $243.47 192,574
2023-10-18 $248.44 $248.69 $245.25 $245.88 $245.88 341,675
2023-10-17 $247.21 $250.64 $247.21 $249.46 $249.46 74,201
2023-10-16 $247.66 $249.69 $247.56 $249.19 $249.19 226,779
2023-10-13 $248.50 $249.08 $245.56 $246.45 $246.45 126,783
2023-10-12 $250.18 $250.18 $246.40 $247.80 $247.80 93,187
2023-10-11 $249.48 $249.97 $247.98 $249.77 $249.77 94,918
2023-10-10 $247.58 $250.31 $247.54 $248.84 $248.84 177,261
2023-10-09 $244.52 $247.56 $244.28 $247.34 $247.34 90,184
2023-10-06 $241.34 $246.68 $240.78 $245.76 $245.76 157,561
2023-10-05 $242.53 $243.28 $240.91 $242.87 $242.87 107,706
2023-10-04 $241.42 $243.34 $240.51 $242.94 $242.94 219,250
2023-10-03 $243.30 $244.18 $240.54 $241.22 $241.22 138,933
2023-10-02 $244.93 $245.62 $243.24 $244.80 $244.80 205,069
2023-09-29 $247.76 $247.76 $244.43 $245.06 $245.06 118,317
2023-09-28 $244.03 $246.84 $243.70 $245.87 $245.87 92,060
2023-09-27 $244.65 $245.04 $242.13 $244.32 $244.32 140,941
2023-09-26 $245.85 $246.26 $243.51 $243.90 $243.90 190,500
2023-09-25 $246.74 $248.50 $246.51 $248.50 $247.48 155,602
2023-09-22 $248.78 $249.46 $247.32 $247.50 $246.48 97,289
2023-09-21 $250.46 $250.61 $248.00 $248.06 $247.04 170,963
2023-09-20 $255.38 $255.57 $252.19 $252.29 $252.29 136,915
2023-09-19 $254.70 $254.89 $253.07 $254.57 $254.57 131,408
2023-09-18 $254.83 $255.91 $254.66 $255.10 $255.10 90,837
2023-09-15 $257.42 $257.42 $254.94 $255.02 $255.02 294,905
2023-09-14 $257.49 $258.60 $256.67 $258.23 $258.23 109,493
2023-09-13 $256.01 $256.62 $255.25 $255.80 $255.80 306,186
2023-09-12 $256.34 $257.37 $255.69 $255.90 $255.90 205,393
2023-09-11 $257.01 $257.42 $256.28 $257.25 $257.25 227,023
2023-09-08 $255.44 $256.39 $255.09 $255.59 $255.59 85,766
2023-09-07 $254.22 $255.60 $254.03 $255.29 $255.29 110,417
2023-09-06 $257.21 $257.52 $254.80 $256.15 $256.15 111,030
2023-09-05 $258.94 $258.96 $257.70 $257.78 $257.78 107,145
2023-09-01 $260.03 $260.49 $258.50 $259.29 $259.29 130,265
2023-08-31 $259.00 $259.87 $258.35 $258.35 $258.35 175,098
2023-08-30 $257.64 $259.04 $257.41 $258.64 $258.64 57,966
2023-08-29 $253.70 $257.71 $253.60 $257.56 $257.56 91,139
2023-08-28 $253.60 $254.24 $252.89 $253.89 $253.89 89,425
2023-08-25 $251.40 $253.03 $249.45 $252.28 $252.28 134,310
2023-08-24 $254.76 $255.15 $250.47 $250.47 $250.47 100,279
2023-08-23 $251.79 $254.39 $251.77 $254.09 $254.09 89,909
2023-08-22 $252.87 $253.00 $250.94 $251.16 $251.16 153,081
2023-08-21 $250.92 $252.36 $249.78 $251.86 $251.86 107,008
2023-08-18 $248.37 $250.95 $248.27 $250.50 $250.50 82,823
2023-08-17 $253.13 $253.29 $249.97 $250.21 $250.21 85,256
2023-08-16 $254.00 $254.95 $252.29 $252.42 $252.42 127,667
2023-08-15 $256.14 $256.28 $253.97 $254.32 $254.32 80,624
2023-08-14 $255.42 $257.24 $255.23 $257.24 $257.24 53,203
2023-08-11 $255.07 $256.65 $254.80 $255.96 $255.96 87,326
2023-08-10 $257.64 $259.46 $255.54 $256.14 $256.14 76,821
2023-08-09 $258.38 $258.38 $255.83 $256.20 $256.20 169,962
2023-08-08 $257.38 $258.19 $255.92 $258.01 $258.01 87,267
2023-08-07 $258.16 $259.30 $257.70 $259.17 $259.17 196,816
2023-08-04 $259.51 $260.60 $257.01 $257.26 $257.26 80,307
2023-08-03 $257.85 $259.38 $257.44 $258.32 $258.32 111,103
2023-08-02 $260.72 $260.92 $258.66 $259.10 $259.10 142,530
2023-08-01 $262.77 $263.09 $262.20 $262.84 $262.84 53,211
2023-07-31 $263.25 $263.75 $262.66 $263.56 $263.56 92,970
2023-07-28 $262.22 $263.24 $261.78 $262.79 $262.79 89,125
2023-07-27 $264.22 $264.27 $259.56 $260.13 $260.13 138,627
2023-07-26 $261.34 $262.84 $261.01 $262.06 $262.06 101,058
2023-07-25 $261.11 $262.68 $261.11 $261.82 $261.82 53,342
2023-07-24 $260.79 $261.66 $260.42 $261.21 $261.21 82,853
2023-07-21 $261.43 $261.43 $260.28 $260.33 $260.33 83,697
2023-07-20 $261.55 $262.01 $260.01 $260.36 $260.36 84,617
2023-07-19 $262.17 $262.93 $261.72 $262.29 $262.29 104,913
2023-07-18 $259.38 $261.97 $259.21 $261.53 $261.53 129,276
2023-07-17 $258.38 $260.19 $258.38 $259.61 $259.61 135,531
2023-07-14 $259.23 $259.55 $258.05 $258.45 $258.45 204,572
2023-07-13 $258.01 $259.33 $257.87 $258.85 $258.85 360,259
2023-07-12 $256.87 $257.50 $256.08 $256.72 $256.72 156,736
2023-07-11 $253.22 $255.02 $252.98 $254.68 $254.68 58,388
2023-07-10 $251.34 $252.75 $251.34 $252.74 $252.74 80,635
2023-07-07 $251.59 $254.03 $251.59 $251.80 $251.80 73,719
2023-07-06 $251.97 $252.18 $250.39 $251.94 $251.94 111,430
2023-07-05 $253.67 $254.64 $253.67 $254.32 $254.32 188,396
2023-07-03 $254.42 $254.96 $254.12 $254.86 $254.86 36,157
2023-06-30 $253.52 $254.96 $253.39 $254.48 $254.48 137,214
2023-06-29 $250.60 $251.76 $250.49 $251.75 $251.75 93,841
2023-06-28 $249.52 $251.08 $249.27 $250.55 $250.55 113,390
2023-06-27 $247.91 $250.61 $247.89 $250.18 $250.18 84,572
2023-06-26 $247.91 $249.13 $247.19 $247.23 $247.23 416,006
2023-06-23 $248.06 $249.16 $247.92 $248.04 $248.04 179,156
2023-06-22 $248.80 $250.25 $248.63 $250.13 $250.13 162,343
2023-06-21 $250.14 $250.68 $249.20 $249.52 $249.52 76,162
2023-06-20 $251.06 $251.45 $249.66 $250.92 $250.92 147,526
2023-06-16 $254.38 $254.38 $252.00 $252.21 $252.21 179,846
2023-06-15 $249.39 $253.75 $249.39 $253.11 $253.11 77,164
2023-06-14 $250.27 $251.30 $248.15 $250.03 $250.03 110,823
2023-06-13 $249.34 $250.39 $249.13 $250.05 $250.05 145,767
2023-06-12 $246.62 $248.25 $246.26 $248.25 $248.25 112,567
2023-06-09 $246.42 $247.31 $245.46 $246.07 $246.07 81,688
2023-06-08 $244.69 $246.10 $244.05 $245.80 $245.80 89,694
2023-06-07 $245.54 $246.26 $244.30 $244.67 $244.67 119,069
2023-06-06 $244.33 $246.05 $244.10 $245.78 $245.13 186,982
2023-06-05 $245.26 $246.04 $244.24 $244.63 $243.99 110,965
2023-06-02 $243.00 $245.68 $242.93 $245.26 $245.26 162,288
2023-06-01 $239.26 $241.94 $238.49 $241.22 $241.22 131,866
2023-05-31 $239.40 $239.63 $238.00 $238.98 $238.98 81,176
2023-05-30 $241.59 $241.59 $239.56 $240.35 $240.35 152,725
2023-05-26 $237.55 $240.67 $237.51 $240.31 $240.31 84,797
2023-05-25 $237.63 $237.97 $236.02 $237.15 $237.15 135,214
2023-05-24 $236.30 $236.53 $234.98 $235.59 $235.59 109,474
2023-05-23 $239.28 $239.88 $237.25 $237.44 $237.44 100,983
2023-05-22 $239.48 $240.82 $239.10 $239.94 $239.94 154,241
2023-05-19 $240.64 $240.85 $238.91 $239.59 $239.59 96,055
2023-05-18 $237.69 $240.34 $237.57 $240.05 $240.05 261,833
2023-05-17 $235.73 $238.13 $235.12 $237.84 $237.84 93,356
2023-05-16 $235.76 $235.91 $234.70 $234.70 $234.70 50,873
2023-05-15 $236.02 $236.62 $235.01 $236.57 $236.57 56,575
2023-05-12 $236.41 $236.83 $234.18 $235.59 $235.59 46,076
2023-05-11 $235.75 $236.02 $234.84 $235.83 $235.83 100,562
2023-05-10 $236.98 $237.38 $234.22 $236.38 $236.38 118,660
2023-05-09 $235.29 $236.04 $235.21 $235.34 $235.34 67,433
2023-05-08 $236.57 $236.61 $235.77 $236.30 $236.30 89,712
2023-05-05 $234.15 $236.82 $234.15 $236.26 $236.26 45,324
2023-05-04 $232.84 $232.99 $231.02 $231.75 $231.75 128,039
2023-05-03 $235.03 $236.67 $233.42 $233.59 $233.59 42,942
2023-05-02 $237.47 $237.47 $233.22 $234.99 $234.99 253,235
2023-05-01 $237.71 $238.93 $237.70 $237.81 $237.81 49,595
2023-04-28 $235.39 $237.96 $235.39 $237.96 $237.96 51,601
2023-04-27 $233.14 $236.15 $232.88 $236.03 $236.03 88,252
2023-04-26 $233.23 $233.64 $231.25 $231.57 $231.57 112,086
2023-04-25 $235.31 $235.59 $232.56 $232.65 $232.65 89,950
2023-04-24 $236.20 $236.99 $235.50 $236.57 $236.57 57,352
2023-04-21 $236.47 $236.70 $235.38 $236.54 $236.54 59,359
2023-04-20 $235.84 $237.38 $235.54 $236.29 $236.29 66,844
2023-04-19 $236.50 $238.12 $236.50 $237.68 $237.68 175,625
2023-04-18 $238.44 $238.57 $236.98 $237.79 $237.79 114,253
2023-04-17 $236.39 $237.56 $235.99 $237.53 $237.53 218,870
2023-04-14 $236.97 $238.17 $235.16 $236.61 $236.61 567,266
2023-04-13 $234.88 $237.44 $234.70 $237.24 $237.24 85,637
2023-04-12 $236.51 $236.81 $233.95 $234.16 $234.16 64,507
2023-04-11 $235.12 $236.04 $234.94 $235.27 $235.27 136,969
2023-04-10 $233.10 $235.01 $232.71 $235.01 $235.01 391,368
2023-04-06 $233.12 $234.58 $232.62 $234.46 $234.46 79,947
2023-04-05 $233.87 $234.35 $232.68 $233.62 $233.62 65,164
2023-04-04 $236.45 $236.51 $233.80 $234.59 $234.59 72,105
2023-04-03 $235.18 $236.52 $234.64 $236.11 $236.11 323,712
2023-03-31 $232.77 $235.59 $232.77 $235.41 $235.41 112,733
2023-03-30 $232.21 $232.57 $230.97 $231.94 $231.94 65,627
2023-03-29 $229.75 $230.78 $229.26 $230.78 $230.78 135,408
2023-03-28 $227.30 $227.88 $226.39 $227.51 $227.51 76,517
2023-03-27 $228.73 $229.06 $227.31 $227.89 $227.89 147,163
2023-03-24 $224.74 $227.25 $223.83 $227.25 $227.25 123,125
2023-03-23 $227.25 $229.32 $224.33 $226.04 $226.04 96,223
2023-03-22 $230.32 $232.26 $226.15 $226.24 $225.41 86,502
2023-03-21 $229.21 $230.75 $228.71 $230.36 $229.52 154,305
2023-03-20 $225.70 $227.56 $225.21 $227.13 $226.30 576,295
2023-03-17 $227.74 $227.74 $224.21 $225.04 $224.22 103,529
2023-03-16 $222.49 $228.19 $222.44 $227.93 $227.10 299,840
2023-03-15 $222.60 $224.15 $221.01 $224.15 $223.33 266,010
2023-03-14 $225.68 $227.02 $223.21 $225.84 $225.01 342,581
2023-03-13 $220.04 $224.81 $219.44 $222.03 $221.22 197,872
2023-03-10 $226.38 $227.04 $221.86 $222.76 $222.76 245,698
2023-03-09 $231.66 $232.44 $226.15 $226.69 $226.69 98,924
2023-03-08 $230.97 $231.75 $229.95 $231.22 $231.22 78,053
2023-03-07 $234.27 $234.40 $230.69 $230.90 $230.90 541,407
2023-03-06 $235.22 $236.33 $234.12 $234.41 $234.41 104,237
2023-03-03 $232.00 $234.86 $231.70 $234.74 $234.74 111,078
2023-03-02 $228.06 $231.49 $227.79 $230.96 $230.96 175,115
2023-03-01 $230.03 $230.37 $228.54 $229.39 $229.39 101,340
2023-02-28 $230.75 $231.79 $229.94 $229.94 $229.94 45,855
2023-02-27 $231.88 $232.91 $230.31 $230.76 $230.76 177,975
2023-02-24 $229.74 $230.42 $228.51 $230.06 $230.06 121,673
2023-02-23 $233.03 $233.36 $230.02 $232.50 $232.50 87,314
2023-02-22 $231.67 $232.81 $230.53 $231.32 $231.32 146,356
2023-02-21 $233.92 $234.53 $231.41 $231.45 $231.45 109,478
2023-02-17 $235.91 $236.60 $234.68 $236.51 $236.51 90,398
2023-02-16 $237.67 $239.84 $237.08 $237.08 $237.08 74,362
2023-02-15 $237.99 $240.32 $237.38 $240.32 $240.32 151,144
2023-02-14 $238.47 $240.53 $236.72 $239.16 $239.16 115,698
2023-02-13 $236.99 $239.10 $236.30 $239.10 $239.10 141,066
2023-02-10 $235.37 $236.54 $234.74 $236.26 $236.26 85,202
2023-02-09 $239.95 $240.33 $235.39 $235.94 $235.94 77,426
2023-02-08 $239.61 $240.43 $237.80 $238.16 $238.16 123,165
2023-02-07 $237.61 $241.49 $236.58 $240.81 $240.81 79,716
2023-02-06 $238.05 $238.61 $237.02 $237.96 $237.96 84,759
2023-02-03 $239.00 $242.28 $238.88 $239.56 $239.56 218,158
2023-02-02 $241.14 $243.07 $240.01 $242.18 $242.18 346,400
2023-02-01 $234.99 $240.12 $233.55 $238.49 $238.49 344,181
2023-01-31 $232.42 $235.75 $232.30 $235.66 $235.66 285,362
2023-01-30 $233.23 $234.70 $231.93 $232.09 $232.09 329,066
2023-01-27 $233.84 $236.47 $233.76 $235.14 $235.14 220,916
2023-01-26 $233.29 $234.43 $231.69 $234.31 $234.31 90,385
2023-01-25 $229.20 $232.06 $228.00 $231.83 $231.83 155,775
2023-01-24 $230.94 $232.38 $230.43 $231.76 $231.76 251,172
2023-01-23 $229.86 $233.20 $229.43 $232.18 $232.18 1,434,005
2023-01-20 $225.88 $229.34 $225.12 $229.19 $229.19 393,392
2023-01-19 $225.35 $226.31 $224.16 $224.95 $224.95 313,754
2023-01-18 $230.92 $231.79 $226.74 $226.74 $226.74 273,635
2023-01-17 $230.68 $231.65 $229.99 $230.29 $230.29 423,504
2023-01-13 $227.70 $230.93 $227.70 $230.64 $230.64 279,704
2023-01-12 $228.93 $230.42 $226.89 $229.66 $229.66 213,072
2023-01-11 $226.50 $228.63 $226.35 $228.55 $228.55 149,303
2023-01-10 $223.75 $225.62 $223.00 $225.56 $225.56 213,704
2023-01-09 $225.32 $227.09 $223.82 $223.93 $223.93 296,773
2023-01-06 $220.56 $224.46 $219.06 $223.74 $223.74 291,846
2023-01-05 $220.13 $220.28 $218.59 $218.83 $218.83 302,083
2023-01-04 $220.90 $222.55 $219.59 $221.49 $221.49 151,915
2023-01-03 $222.00 $222.94 $218.08 $219.63 $219.63 829,193
2022-12-30 $219.48 $220.69 $218.41 $220.68 $220.68 691,715
2022-12-29 $218.94 $221.66 $218.64 $221.13 $221.13 481,039
2022-12-28 $219.90 $220.85 $217.05 $217.20 $217.20 334,323
2022-12-27 $220.81 $220.93 $218.96 $219.90 $219.90 428,877
2022-12-23 $219.20 $220.86 $218.06 $220.76 $220.76 363,618
2022-12-22 $220.76 $220.76 $216.20 $219.56 $219.56 322,471
2022-12-21 $221.13 $223.41 $220.88 $222.81 $222.81 231,664
2022-12-20 $218.56 $220.42 $217.84 $219.38 $219.38 274,107
2022-12-19 $221.45 $221.45 $218.14 $219.09 $219.09 691,378
2022-12-16 $222.15 $222.90 $219.78 $221.20 $221.20 627,404
2022-12-15 $226.60 $226.74 $222.88 $223.67 $223.67 319,687
2022-12-14 $230.67 $232.83 $227.78 $229.48 $229.48 263,379
2022-12-13 $235.33 $235.61 $229.22 $230.75 $230.75 1,276,621
2022-12-12 $227.45 $230.09 $226.90 $230.09 $229.03 216,527
2022-12-09 $228.04 $229.20 $226.74 $226.84 $225.79 166,043
2022-12-08 $227.95 $229.30 $227.02 $228.65 $227.59 251,641
2022-12-07 $226.36 $228.18 $226.32 $226.71 $225.66 219,588
2022-12-06 $230.41 $230.47 $225.91 $227.15 $226.10 204,782
2022-12-05 $233.40 $233.85 $229.83 $230.61 $229.54 441,847
2022-12-02 $232.41 $235.79 $232.41 $235.20 $235.20 293,857
2022-12-01 $236.09 $236.84 $234.00 $235.47 $235.47 261,872
2022-11-30 $228.35 $235.40 $227.32 $235.39 $235.39 254,353
2022-11-29 $228.94 $229.58 $227.52 $228.42 $228.42 126,330
2022-11-28 $230.77 $231.55 $228.16 $228.69 $228.69 354,607
2022-11-25 $232.10 $232.74 $231.94 $232.31 $232.31 68,740
2022-11-23 $230.98 $232.69 $230.85 $232.37 $232.37 117,173
2022-11-22 $228.79 $231.05 $228.16 $230.99 $230.99 198,628
2022-11-21 $227.78 $228.57 $226.87 $227.85 $227.85 189,386
2022-11-18 $229.97 $229.97 $227.31 $228.94 $228.94 172,999
2022-11-17 $225.93 $228.11 $225.46 $227.92 $227.92 124,843
2022-11-16 $229.93 $230.00 $228.41 $228.78 $228.78 320,678
2022-11-15 $232.61 $233.03 $228.89 $230.97 $230.97 268,197
2022-11-14 $230.04 $231.75 $228.67 $228.76 $228.76 240,493
2022-11-11 $229.14 $231.43 $228.40 $231.01 $231.01 475,940
2022-11-10 $224.33 $228.71 $223.39 $228.56 $228.56 329,330
2022-11-09 $219.64 $220.20 $215.94 $216.25 $216.25 201,515
2022-11-08 $220.26 $222.91 $218.61 $220.98 $220.98 269,244
2022-11-07 $218.73 $220.13 $217.51 $219.86 $219.86 343,605
2022-11-04 $218.67 $219.38 $214.25 $217.90 $217.90 214,220
2022-11-03 $215.03 $216.94 $213.56 $215.14 $215.14 270,868
2022-11-02 $222.65 $225.22 $217.27 $217.27 $217.27 133,277
2022-11-01 $226.23 $226.33 $222.42 $223.19 $223.19 177,746
2022-10-31 $224.01 $225.16 $223.28 $223.91 $223.91 215,417
2022-10-28 $220.30 $225.58 $220.30 $225.28 $225.28 235,318
2022-10-27 $221.70 $223.12 $219.93 $220.30 $220.30 258,386
2022-10-26 $221.00 $224.57 $221.00 $221.41 $221.41 244,803
2022-10-25 $219.01 $222.93 $219.01 $222.62 $222.62 212,442
2022-10-24 $217.35 $219.41 $215.53 $218.70 $218.70 289,134
2022-10-21 $211.20 $216.71 $210.71 $216.32 $216.32 246,776
2022-10-20 $213.16 $215.65 $210.98 $211.49 $211.49 94,728
2022-10-19 $213.85 $215.29 $211.57 $213.30 $213.30 177,899
2022-10-18 $217.02 $217.47 $213.18 $215.23 $215.23 188,932
2022-10-17 $210.63 $213.25 $210.63 $212.58 $212.58 202,631
2022-10-14 $213.73 $214.66 $206.76 $207.11 $207.11 336,607
2022-10-13 $202.83 $212.92 $201.82 $212.05 $212.05 355,348
2022-10-12 $207.91 $208.48 $206.50 $206.89 $206.89 474,473
2022-10-11 $207.92 $210.40 $206.00 $207.42 $207.42 217,185
2022-10-10 $211.18 $211.18 $207.33 $208.84 $208.84 150,640
2022-10-07 $214.31 $214.31 $209.38 $210.55 $210.55 190,079
2022-10-06 $217.66 $219.48 $216.26 $216.65 $216.65 599,471
2022-10-05 $216.67 $220.03 $215.02 $218.87 $218.87 272,189
2022-10-04 $215.84 $219.40 $215.84 $219.40 $219.40 541,642
2022-10-03 $209.28 $213.44 $208.04 $212.26 $212.26 400,404
2022-09-30 $209.50 $211.85 $206.81 $207.04 $207.04 334,463
2022-09-29 $211.99 $212.22 $207.96 $209.77 $209.77 389,527
2022-09-28 $210.78 $215.29 $209.54 $214.29 $214.29 339,306
2022-09-27 $212.53 $213.82 $208.45 $209.88 $209.88 348,318
2022-09-26 $211.64 $213.84 $209.50 $210.20 $210.20 410,929
2022-09-23 $214.82 $214.84 $210.77 $213.48 $212.49 252,135
2022-09-22 $219.38 $219.49 $216.91 $217.28 $216.28 341,990
2022-09-21 $224.80 $226.46 $219.69 $219.72 $218.70 406,141
2022-09-20 $224.08 $224.67 $222.05 $223.52 $222.49 220,227
2022-09-19 $222.56 $226.25 $222.56 $226.14 $225.09 291,320
2022-09-16 $224.23 $224.80 $222.53 $224.42 $223.38 249,157
2022-09-15 $228.25 $229.98 $225.87 $226.71 $225.66 344,971
2022-09-14 $229.16 $229.84 $227.11 $229.05 $227.99 145,539
2022-09-13 $233.23 $233.62 $227.59 $228.26 $227.20 462,395
2022-09-12 $237.08 $238.81 $237.04 $238.46 $237.36 317,950
2022-09-09 $233.51 $236.35 $233.51 $235.79 $235.79 157,466
2022-09-08 $229.00 $232.02 $228.20 $231.94 $231.94 226,382
2022-09-07 $225.68 $230.64 $225.68 $230.20 $230.20 247,164
2022-09-06 $227.78 $227.84 $224.74 $226.00 $226.00 206,392
2022-09-02 $231.72 $232.11 $225.95 $226.98 $226.98 139,702
2022-09-01 $227.84 $229.40 $225.62 $229.27 $229.27 129,521
2022-08-31 $231.72 $232.50 $229.11 $229.11 $229.11 169,305
2022-08-30 $234.39 $234.39 $229.58 $230.83 $230.83 111,909
2022-08-29 $233.56 $235.32 $232.72 $233.47 $233.47 184,305
2022-08-26 $243.52 $243.52 $235.07 $235.11 $235.11 245,742
2022-08-25 $240.56 $243.22 $240.22 $243.19 $243.19 138,285
2022-08-24 $238.59 $240.60 $238.49 $239.67 $239.67 56,549
2022-08-23 $239.49 $240.65 $238.65 $238.80 $238.80 189,119
2022-08-22 $241.38 $241.47 $238.65 $239.28 $239.28 385,791
2022-08-19 $246.13 $246.40 $243.83 $244.39 $244.39 98,600
2022-08-18 $247.60 $248.41 $246.69 $248.07 $248.07 76,559
2022-08-17 $247.54 $248.88 $246.23 $247.24 $247.24 177,612
2022-08-16 $248.21 $250.64 $247.77 $249.40 $249.40 220,124
2022-08-15 $246.71 $249.30 $246.39 $249.03 $249.03 180,435
2022-08-12 $245.27 $248.06 $244.64 $248.00 $248.00 202,729
2022-08-11 $245.43 $247.06 $243.49 $243.93 $243.93 594,834
2022-08-10 $242.82 $244.01 $242.29 $243.86 $243.86 78,441
2022-08-09 $239.16 $239.29 $237.79 $238.52 $238.52 68,706
2022-08-08 $240.68 $242.46 $239.28 $239.94 $239.94 155,800
2022-08-05 $237.10 $240.01 $237.10 $239.81 $239.81 177,673
2022-08-04 $239.75 $240.41 $238.94 $239.87 $239.87 90,763
2022-08-03 $237.65 $240.68 $237.58 $240.01 $240.01 167,781
2022-08-02 $236.46 $238.98 $235.47 $236.28 $236.28 170,408
2022-08-01 $236.53 $238.89 $235.90 $237.56 $237.56 219,217
2022-07-29 $235.33 $238.60 $235.08 $238.01 $238.01 292,435
2022-07-28 $232.15 $235.06 $230.05 $234.88 $234.88 204,994
2022-07-27 $227.95 $232.72 $227.95 $231.86 $231.86 150,778
2022-07-26 $227.58 $227.58 $225.45 $225.92 $225.92 172,825
2022-07-25 $228.71 $229.13 $227.41 $228.82 $228.82 332,150
2022-07-22 $230.93 $231.70 $227.15 $228.44 $228.44 196,133
2022-07-21 $228.42 $230.85 $226.85 $230.83 $230.83 110,348
2022-07-20 $226.60 $229.38 $226.39 $228.71 $228.71 454,901
2022-07-19 $222.96 $227.01 $222.77 $226.73 $226.73 229,881
2022-07-18 $224.24 $224.87 $220.06 $220.68 $220.68 277,844
2022-07-15 $220.47 $222.30 $219.48 $222.19 $222.19 376,574
2022-07-14 $216.28 $218.29 $214.23 $217.92 $217.92 311,868
2022-07-13 $216.97 $220.42 $216.65 $218.94 $218.94 188,024
2022-07-12 $221.34 $222.83 $218.90 $220.02 $220.02 199,549
2022-07-11 $222.94 $223.40 $221.37 $221.82 $221.82 167,102
2022-07-08 $223.86 $225.95 $223.05 $224.72 $224.72 178,255
2022-07-07 $222.29 $225.35 $222.29 $224.85 $224.85 327,986
2022-07-06 $221.23 $222.62 $219.19 $221.33 $221.33 428,623
2022-07-05 $217.25 $220.92 $215.25 $220.85 $220.85 241,459
2022-07-01 $217.04 $220.44 $215.89 $220.16 $220.16 283,428
2022-06-30 $217.13 $219.69 $214.95 $217.39 $217.39 426,059
2022-06-29 $220.46 $220.68 $218.53 $219.71 $219.71 162,738
2022-06-28 $225.63 $227.16 $220.08 $220.14 $220.14 189,640
2022-06-27 $226.20 $226.31 $224.06 $224.68 $224.68 287,074
2022-06-24 $220.21 $225.41 $220.21 $225.33 $225.33 203,288
2022-06-23 $217.21 $218.88 $215.32 $218.53 $218.53 353,448
2022-06-22 $214.04 $218.49 $213.71 $216.11 $216.11 398,831
2022-06-21 $214.65 $217.32 $214.65 $216.36 $216.36 493,633
2022-06-17 $211.16 $213.28 $209.35 $211.45 $211.45 777,190
2022-06-16 $213.21 $213.31 $209.16 $210.65 $210.65 309,599
2022-06-15 $217.29 $220.94 $214.23 $218.26 $218.26 318,883
2022-06-14 $216.91 $217.37 $213.22 $215.11 $215.11 526,605
2022-06-13 $219.24 $219.94 $214.82 $215.74 $215.74 772,974
2022-06-10 $228.16 $228.16 $224.72 $224.89 $224.89 428,711
2022-06-09 $236.41 $237.28 $231.65 $231.70 $231.70 110,613
2022-06-08 $239.51 $240.47 $237.41 $237.93 $237.28 84,241
2022-06-07 $236.03 $240.81 $235.71 $240.65 $239.99 194,267
2022-06-06 $239.84 $240.69 $237.55 $238.06 $237.41 432,226
2022-06-03 $238.57 $239.22 $236.81 $237.42 $236.77 111,622
2022-06-02 $236.12 $241.32 $235.31 $241.32 $240.66 257,522
2022-06-01 $239.36 $240.08 $234.70 $236.47 $235.82 392,474
2022-05-31 $239.01 $240.16 $236.76 $238.12 $237.47 234,489
2022-05-27 $235.66 $240.06 $235.63 $240.06 $239.40 168,088
2022-05-26 $230.13 $235.10 $230.13 $234.06 $233.42 251,111
2022-05-25 $225.80 $230.58 $225.70 $229.30 $228.67 222,444
2022-05-24 $226.54 $227.54 $223.16 $226.88 $226.26 218,778
2022-05-23 $227.01 $229.60 $225.44 $229.05 $228.42 376,835
2022-05-20 $227.29 $227.65 $219.85 $225.19 $224.58 206,633
2022-05-19 $224.38 $227.71 $223.72 $225.07 $224.46 273,419
2022-05-18 $232.57 $232.83 $225.39 $226.14 $225.52 237,732
2022-05-17 $234.46 $235.53 $232.15 $235.44 $234.80 419,144
2022-05-16 $231.09 $232.77 $229.60 $230.54 $229.91 276,231
2022-05-13 $228.37 $232.59 $228.32 $231.62 $230.99 763,643
2022-05-12 $223.73 $227.93 $221.74 $225.80 $225.18 244,798
2022-05-11 $229.14 $232.66 $225.26 $225.49 $224.87 272,778
2022-05-10 $232.69 $233.61 $227.00 $229.77 $229.14 328,329
2022-05-09 $233.78 $234.33 $228.21 $229.23 $228.60 316,350
2022-05-06 $238.04 $239.56 $234.11 $237.38 $236.73 277,895
2022-05-05 $245.66 $245.84 $236.75 $239.28 $238.63 297,995
2022-05-04 $241.64 $248.74 $239.36 $248.30 $247.62 384,656
2022-05-03 $240.14 $242.62 $239.53 $241.18 $240.52 314,527
2022-05-02 $238.50 $240.84 $234.74 $240.27 $239.61 403,145
2022-04-29 $245.16 $246.78 $238.22 $238.68 $238.03 379,951
2022-04-28 $244.23 $248.56 $241.50 $247.35 $246.67 200,686
2022-04-27 $241.74 $244.50 $240.29 $241.57 $240.91 188,377
2022-04-26 $246.73 $246.93 $241.04 $241.04 $240.38 182,309
2022-04-25 $245.35 $248.47 $242.92 $248.41 $247.73 192,047
2022-04-22 $253.13 $253.13 $246.55 $246.89 $246.22 156,974
2022-04-21 $260.31 $261.10 $253.15 $253.76 $253.07 156,754
2022-04-20 $259.10 $259.66 $257.42 $257.93 $257.23 164,437
2022-04-19 $253.54 $258.64 $253.54 $258.11 $257.41 225,899
2022-04-18 $253.66 $254.89 $252.46 $253.72 $253.03 177,343
2022-04-14 $257.24 $258.08 $254.06 $254.13 $253.44 254,468
2022-04-13 $253.99 $257.64 $253.99 $257.21 $256.51 141,295
2022-04-12 $256.94 $258.32 $253.13 $254.08 $253.39 152,157
2022-04-11 $256.95 $257.49 $254.52 $254.77 $254.07 277,561
2022-04-08 $259.37 $260.54 $258.00 $258.80 $258.09 102,597
2022-04-07 $258.25 $260.85 $256.78 $259.59 $258.88 410,986
2022-04-06 $259.34 $260.07 $257.04 $258.74 $258.03 87,782
2022-04-05 $264.51 $265.51 $260.93 $261.52 $260.81 100,642
2022-04-04 $263.65 $265.39 $263.22 $265.31 $264.59 76,016
2022-04-01 $263.05 $263.33 $260.99 $263.27 $262.55 80,302
2022-03-31 $266.09 $266.20 $262.16 $262.37 $261.65 131,708
2022-03-30 $267.57 $267.88 $264.93 $266.09 $265.36 126,984
2022-03-29 $266.55 $268.70 $265.52 $268.21 $267.48 1,791,347
2022-03-28 $262.35 $264.63 $260.95 $264.63 $263.91 1,021,248
2022-03-25 $262.08 $262.78 $260.39 $262.76 $262.04 920,995
2022-03-24 $259.01 $261.59 $258.39 $261.55 $260.84 66,785
2022-03-23 $260.60 $261.59 $258.70 $258.75 $257.29 95,370
2022-03-22 $259.83 $262.70 $259.83 $262.10 $260.62 196,123
2022-03-21 $259.10 $260.46 $256.94 $259.20 $257.74 114,851
2022-03-18 $255.37 $259.59 $255.33 $259.13 $257.67 379,583
2022-03-17 $251.63 $256.30 $251.58 $256.19 $254.74 215,108
2022-03-16 $249.31 $252.97 $246.68 $252.89 $251.46 312,510
2022-03-15 $243.04 $247.31 $242.69 $246.88 $245.49 167,843
2022-03-14 $244.19 $246.21 $241.19 $242.02 $240.65 181,130
2022-03-11 $248.97 $249.24 $243.91 $244.18 $242.80 134,967
2022-03-10 $245.98 $248.03 $244.60 $247.59 $246.19 143,355
2022-03-09 $247.04 $249.67 $246.09 $248.48 $247.08 188,918
2022-03-08 $243.60 $248.11 $241.13 $242.05 $240.68 216,387
2022-03-07 $250.55 $250.86 $243.40 $243.55 $242.18 348,662
2022-03-04 $251.42 $251.77 $248.77 $251.13 $249.71 180,638
2022-03-03 $256.88 $256.96 $252.53 $253.56 $252.13 131,535
2022-03-02 $252.12 $256.35 $251.60 $255.54 $254.10 305,451
2022-03-01 $253.87 $254.93 $249.15 $250.62 $249.21 187,628
2022-02-28 $252.26 $255.57 $251.23 $254.72 $253.28 310,005
2022-02-25 $249.75 $254.97 $249.16 $254.88 $253.44 228,854
2022-02-24 $238.68 $249.63 $238.14 $249.26 $247.85 350,219
2022-02-23 $251.69 $251.72 $244.77 $245.16 $243.78 382,904
2022-02-22 $251.14 $253.12 $247.74 $249.78 $248.37 249,627
2022-02-18 $254.58 $255.30 $251.24 $252.57 $251.15 157,960
2022-02-17 $258.08 $258.47 $254.04 $254.44 $253.00 95,508
2022-02-16 $258.60 $261.04 $257.59 $260.39 $258.92 198,059
2022-02-15 $258.18 $260.19 $258.18 $260.00 $258.53 111,409
2022-02-14 $256.00 $257.10 $253.61 $255.52 $254.08 225,521
2022-02-11 $261.61 $262.75 $255.50 $256.55 $255.10 252,047
2022-02-10 $262.49 $266.54 $260.15 $261.42 $259.95 190,537
2022-02-09 $264.44 $266.14 $264.44 $265.98 $264.48 178,322
2022-02-08 $259.29 $262.45 $258.48 $261.84 $260.36 153,374
2022-02-07 $260.92 $261.68 $258.74 $259.43 $257.97 177,246
2022-02-04 $258.39 $262.36 $257.29 $260.31 $258.84 126,305
2022-02-03 $261.24 $262.33 $258.05 $258.46 $257.00 377,003
2022-02-02 $264.63 $265.35 $262.53 $264.92 $263.43 548,135
2022-02-01 $261.91 $263.49 $259.63 $263.21 $261.73 214,063
2022-01-31 $255.34 $261.35 $255.09 $261.18 $259.71 274,619
2022-01-28 $250.37 $255.72 $247.57 $255.70 $254.26 539,555
2022-01-27 $254.13 $255.99 $248.68 $249.65 $248.24 289,355
2022-01-26 $256.25 $258.00 $248.83 $251.27 $249.85 298,686
2022-01-25 $252.06 $255.47 $248.37 $252.37 $250.95 372,910
2022-01-24 $250.38 $255.87 $244.22 $255.72 $254.28 1,189,437
2022-01-21 $258.32 $260.01 $254.17 $254.24 $252.81 382,599
2022-01-20 $263.52 $266.48 $259.03 $259.36 $257.90 261,675
2022-01-19 $266.03 $267.05 $262.24 $262.43 $260.95 205,142
2022-01-18 $267.43 $267.43 $264.59 $265.11 $263.61 203,991
2022-01-14 $268.51 $270.50 $267.35 $270.39 $268.86 148,577
2022-01-13 $274.91 $275.21 $269.89 $270.28 $268.76 141,135
2022-01-12 $275.01 $275.69 $273.01 $274.36 $272.81 192,021
2022-01-11 $270.88 $273.78 $269.36 $273.74 $272.20 152,443
2022-01-10 $269.66 $271.21 $265.81 $270.64 $269.11 307,332
2022-01-07 $272.70 $273.85 $270.72 $271.63 $270.10 131,832
2022-01-06 $272.79 $274.45 $271.04 $272.86 $271.32 369,760
2022-01-05 $278.60 $278.95 $272.66 $272.66 $271.12 272,842
2022-01-04 $280.02 $280.44 $277.69 $278.87 $277.30 175,709
2022-01-03 $278.40 $279.25 $276.97 $279.09 $277.52 229,732
2021-12-31 $278.35 $278.84 $277.50 $277.50 $275.93 127,770
2021-12-30 $279.13 $280.02 $278.26 $278.50 $276.93 100,536
2021-12-29 $278.59 $279.49 $278.09 $278.91 $277.34 242,183
2021-12-28 $279.31 $280.14 $278.31 $278.69 $277.12 170,048
2021-12-27 $276.20 $279.11 $276.20 $279.11 $277.54 222,722
2021-12-23 $274.77 $276.42 $274.33 $275.60 $274.05 227,415
2021-12-22 $270.99 $273.97 $270.99 $273.97 $272.42 367,439
2021-12-21 $268.09 $271.27 $267.38 $271.24 $269.71 232,621
2021-12-20 $265.62 $266.15 $263.69 $265.87 $264.37 206,537
2021-12-17 $269.40 $271.59 $267.45 $269.25 $267.73 318,158
2021-12-16 $274.94 $275.16 $270.00 $271.06 $269.53 323,337
2021-12-15 $269.91 $273.98 $267.87 $273.81 $272.27 254,016
2021-12-14 $269.39 $271.07 $268.01 $269.62 $268.10 173,386
2021-12-13 $273.70 $274.06 $271.55 $271.68 $270.15 172,273
2021-12-10 $274.72 $275.33 $272.88 $275.01 $272.64 219,408
2021-12-09 $274.73 $275.32 $273.08 $273.15 $270.80 133,973
2021-12-08 $275.05 $275.87 $274.12 $275.74 $273.37 105,849
2021-12-07 $272.49 $275.17 $272.39 $274.61 $272.25 173,758
2021-12-06 $267.17 $269.90 $265.29 $268.88 $266.57 363,444
2021-12-03 $269.54 $269.87 $262.95 $266.09 $263.80 279,106
2021-12-02 $264.21 $269.29 $264.21 $268.38 $266.07 211,102
2021-12-01 $271.14 $272.94 $264.03 $264.30 $262.03 299,622
2021-11-30 $271.65 $272.74 $267.60 $268.25 $265.94 251,054
2021-11-29 $273.75 $274.59 $271.53 $273.31 $270.96 117,061
2021-11-26 $272.12 $273.16 $269.63 $270.39 $268.06 92,122
2021-11-24 $274.88 $276.82 $274.12 $276.79 $274.41 103,002
2021-11-23 $275.63 $276.66 $273.60 $275.84 $273.47 82,926
2021-11-22 $278.05 $279.42 $275.76 $275.86 $273.49 93,594
2021-11-19 $277.64 $278.34 $276.91 $277.05 $274.67 317,795
2021-11-18 $277.99 $278.08 $275.93 $277.86 $275.47 85,447
2021-11-17 $278.14 $278.14 $276.98 $277.33 $274.94 79,799
2021-11-16 $277.14 $279.01 $277.14 $278.42 $276.02 98,537
2021-11-15 $277.98 $278.00 $276.56 $277.24 $274.85 165,655
2021-11-12 $276.08 $277.48 $275.62 $277.33 $274.94 69,305
2021-11-11 $276.20 $276.20 $275.26 $275.34 $272.97 57,264
2021-11-10 $276.55 $277.62 $274.09 $274.90 $272.53 172,367
2021-11-09 $278.96 $278.96 $276.78 $277.52 $275.13 82,857
2021-11-08 $279.08 $279.15 $278.17 $278.57 $276.17 63,164
2021-11-05 $278.50 $279.45 $277.28 $278.12 $275.73 66,805
2021-11-04 $276.49 $277.49 $276.18 $276.99 $274.61 81,928
2021-11-03 $273.72 $276.28 $273.72 $275.94 $273.57 135,654
2021-11-02 $273.28 $274.25 $273.28 $274.25 $271.89 197,683
2021-11-01 $273.01 $273.33 $271.86 $273.25 $270.90 90,148
2021-10-29 $270.09 $272.23 $270.09 $271.96 $269.62 42,787
2021-10-28 $269.49 $271.66 $269.49 $271.60 $269.26 37,711
2021-10-27 $270.76 $271.06 $268.65 $268.65 $266.34 111,393
2021-10-26 $271.90 $272.30 $270.59 $270.69 $268.36 104,218
2021-10-25 $270.07 $270.93 $268.98 $270.61 $268.28 85,840
2021-10-22 $269.23 $270.01 $267.94 $269.22 $266.90 58,318
2021-10-21 $268.36 $269.66 $268.27 $269.62 $267.30 64,623
2021-10-20 $267.80 $268.87 $267.80 $268.73 $266.42 67,362
2021-10-19 $266.84 $267.72 $266.49 $267.62 $265.32 110,177
2021-10-18 $263.83 $265.79 $263.56 $265.77 $263.48 315,757
2021-10-15 $264.68 $265.30 $264.36 $264.88 $262.60 128,177
2021-10-14 $261.45 $263.27 $261.40 $263.24 $260.97 53,308
2021-10-13 $258.43 $259.30 $256.75 $258.96 $256.73 288,876
2021-10-12 $258.61 $259.01 $257.25 $257.82 $255.60 79,590
2021-10-11 $259.42 $261.22 $257.94 $257.99 $255.77 60,082
2021-10-08 $261.21 $261.21 $259.47 $259.80 $257.56 73,384
2021-10-07 $260.05 $262.10 $260.05 $260.41 $258.17 118,349
2021-10-06 $254.82 $258.09 $253.90 $258.01 $255.79 158,604
2021-10-05 $255.35 $258.26 $255.06 $257.06 $254.85 43,023
2021-10-04 $257.18 $257.24 $253.27 $254.66 $252.47 163,708
2021-10-01 $255.89 $258.97 $253.83 $257.98 $255.76 166,072
2021-09-30 $258.86 $259.01 $254.85 $254.85 $252.66 131,704
2021-09-29 $258.46 $259.24 $257.47 $257.78 $255.56 105,377
2021-09-28 $261.19 $261.23 $257.18 $257.54 $255.32 358,288
2021-09-27 $262.75 $263.56 $262.68 $262.82 $260.56 127,150
2021-09-24 $262.24 $263.86 $262.13 $263.40 $261.13 65,883
2021-09-23 $262.02 $265.03 $262.02 $264.11 $261.00 84,549
2021-09-22 $259.59 $261.97 $259.44 $260.81 $257.74 78,733
2021-09-21 $259.84 $260.40 $257.95 $258.35 $255.31 70,349
2021-09-20 $258.72 $259.68 $255.20 $258.37 $255.33 163,232
2021-09-17 $264.80 $264.80 $262.56 $262.63 $259.54 81,682
2021-09-16 $265.15 $265.74 $263.61 $265.13 $262.01 74,093
2021-09-15 $263.51 $265.56 $262.58 $265.40 $262.28 123,548
2021-09-14 $265.36 $265.46 $262.52 $263.09 $260.00 67,720
2021-09-13 $265.96 $266.15 $263.44 $264.65 $261.54 151,160
2021-09-10 $267.29 $267.62 $264.02 $264.12 $261.01 67,514
2021-09-09 $266.88 $268.23 $266.12 $266.20 $263.07 116,150
2021-09-08 $267.57 $267.58 $266.16 $267.19 $264.05 49,028
2021-09-07 $269.11 $269.11 $267.55 $267.77 $264.62 71,204
2021-09-03 $268.58 $269.16 $268.40 $268.88 $265.72 55,161
2021-09-02 $269.07 $269.41 $268.33 $269.00 $265.84 37,911
2021-09-01 $268.47 $268.88 $267.95 $268.18 $265.03 157,342
2021-08-31 $268.33 $268.33 $267.47 $267.65 $264.50 165,982
2021-08-30 $267.86 $268.68 $267.48 $268.13 $264.98 32,833
2021-08-27 $264.93 $267.44 $264.93 $267.20 $264.06 50,939
2021-08-26 $266.07 $266.07 $264.40 $264.49 $261.38 39,833
2021-08-25 $265.77 $266.42 $265.48 $266.05 $262.92 107,703
2021-08-24 $265.26 $265.71 $264.93 $265.42 $262.30 63,025
2021-08-23 $262.88 $264.95 $262.88 $264.45 $261.34 52,975
2021-08-20 $259.96 $262.04 $259.49 $261.85 $258.77 50,413
2021-08-19 $257.94 $260.33 $257.64 $259.53 $256.48 79,017
2021-08-18 $261.94 $262.67 $259.60 $259.75 $256.70 123,352
2021-08-17 $262.83 $262.94 $260.52 $262.43 $259.34 57,393
2021-08-16 $263.10 $264.34 $262.22 $264.34 $261.23 51,999
2021-08-13 $264.32 $264.32 $263.82 $264.21 $261.10 63,099
2021-08-12 $263.36 $264.05 $262.66 $263.95 $260.85 52,315
2021-08-11 $263.46 $263.52 $262.28 $263.32 $260.22 46,506
2021-08-10 $263.06 $263.22 $262.43 $262.77 $259.68 65,456
2021-08-09 $262.83 $262.98 $262.03 $262.55 $259.46 36,956
2021-08-06 $262.80 $263.26 $262.33 $262.78 $259.69 65,750
2021-08-05 $261.06 $262.45 $261.06 $262.38 $259.29 111,620
2021-08-04 $261.11 $261.38 $260.43 $260.43 $257.37 138,545
2021-08-03 $260.35 $261.84 $258.76 $261.76 $258.68 104,265
2021-08-02 $261.77 $261.85 $259.75 $259.96 $256.90 117,038
2021-07-30 $260.26 $261.61 $260.14 $260.28 $257.22 107,913
2021-07-29 $261.60 $262.64 $261.60 $261.87 $258.79 82,630
2021-07-28 $260.68 $261.57 $259.83 $260.68 $257.61 141,246
2021-07-27 $260.94 $260.94 $258.35 $260.23 $257.17 46,222
2021-07-26 $260.99 $261.69 $260.85 $261.69 $258.61 81,542
2021-07-23 $259.90 $261.36 $259.35 $261.09 $258.02 57,247
2021-07-22 $258.50 $258.89 $257.70 $258.74 $255.70 59,478
2021-07-21 $256.93 $258.51 $256.89 $258.47 $255.43 67,249
2021-07-20 $252.56 $256.96 $252.05 $256.20 $253.19 126,455
2021-07-19 $252.21 $252.39 $250.35 $251.89 $248.93 109,751
2021-07-16 $258.64 $258.64 $255.34 $255.52 $252.52 99,665
2021-07-15 $257.74 $258.11 $256.18 $257.64 $254.61 111,840
2021-07-14 $260.00 $260.11 $257.99 $258.36 $255.32 98,186
2021-07-13 $259.80 $260.18 $258.66 $258.71 $255.67 249,648
2021-07-12 $259.37 $260.24 $259.08 $260.14 $257.08 58,114
2021-07-09 $257.46 $259.60 $257.46 $259.41 $256.36 57,972
2021-07-08 $254.93 $256.96 $254.21 $256.45 $253.43 99,225
2021-07-07 $258.67 $258.90 $257.00 $258.53 $255.49 86,310
2021-07-06 $258.76 $258.82 $256.51 $258.05 $255.02 42,621
2021-07-02 $258.23 $258.93 $257.75 $258.74 $255.70 38,936
2021-07-01 $256.44 $257.38 $256.32 $257.33 $254.30 134,340
2021-06-30 $255.77 $256.31 $255.68 $255.91 $252.90 69,694
2021-06-29 $256.43 $256.58 $255.64 $256.01 $253.00 54,925
2021-06-28 $256.24 $256.24 $254.95 $256.01 $253.00 721,762
2021-06-25 $255.44 $255.87 $255.09 $255.54 $252.54 335,270
2021-06-24 $254.21 $254.91 $254.13 $254.68 $251.69 62,848
2021-06-23 $253.44 $253.85 $252.94 $252.94 $249.97 80,436
2021-06-22 $251.95 $253.63 $251.40 $253.15 $250.17 59,938
2021-06-21 $249.40 $251.78 $248.85 $251.73 $248.77 109,307
2021-06-18 $249.63 $249.93 $248.09 $248.21 $245.29 76,596
2021-06-17 $251.50 $252.07 $249.94 $251.55 $248.59 65,927
2021-06-16 $253.28 $253.28 $250.37 $251.74 $248.78 82,815
2021-06-15 $253.76 $253.76 $252.33 $253.04 $250.06 70,792
2021-06-14 $253.40 $253.66 $252.49 $253.66 $250.68 97,151
2021-06-11 $252.91 $253.20 $252.27 $253.18 $250.20 116,397
2021-06-10 $252.31 $253.06 $251.51 $252.47 $249.50 59,792
2021-06-09 $253.12 $253.12 $251.89 $252.00 $248.51 130,274
2021-06-08 $252.86 $252.94 $251.27 $252.59 $249.09 117,829
2021-06-07 $252.02 $252.27 $251.65 $252.18 $248.69 46,318
2021-06-04 $251.04 $252.16 $251.01 $252.02 $248.53 66,857
2021-06-03 $249.60 $250.47 $248.64 $249.66 $246.20 142,516
2021-06-02 $251.21 $251.37 $250.50 $251.01 $247.53 59,542
2021-06-01 $252.17 $252.17 $250.39 $250.58 $247.11 64,081
2021-05-28 $251.21 $251.34 $250.51 $250.51 $247.04 596,786
2021-05-27 $250.47 $250.83 $250.16 $250.24 $246.77 85,554
2021-05-26 $249.31 $250.00 $249.00 $249.78 $246.32 98,765
2021-05-25 $250.27 $250.61 $248.56 $248.94 $245.49 35,984
2021-05-24 $248.72 $250.26 $248.57 $249.59 $246.13 48,362
2021-05-21 $248.59 $249.04 $247.08 $247.20 $243.78 70,844
2021-05-20 $245.00 $247.96 $245.00 $247.22 $243.80 54,901
2021-05-19 $242.10 $244.67 $241.44 $244.59 $241.20 137,019
2021-05-18 $247.51 $247.74 $245.28 $245.44 $242.04 89,863
2021-05-17 $247.08 $247.80 $245.98 $247.24 $243.81 185,448
2021-05-14 $245.67 $248.36 $245.67 $247.91 $244.48 96,867
2021-05-13 $241.92 $244.93 $241.92 $243.78 $240.40 253,553
2021-05-12 $244.68 $245.63 $240.70 $241.11 $237.77 106,223
2021-05-11 $245.01 $247.08 $244.00 $246.60 $243.18 118,200
2021-05-10 $251.74 $251.74 $248.58 $248.62 $245.18 71,649
2021-05-07 $249.77 $251.82 $249.70 $251.42 $247.94 61,071
2021-05-06 $247.95 $249.49 $246.56 $249.36 $245.91 90,266
2021-05-05 $249.27 $249.27 $247.57 $248.01 $244.57 384,700
2021-05-04 $248.64 $248.72 $245.81 $248.10 $244.66 162,904
2021-05-03 $251.09 $251.09 $249.75 $249.94 $246.48 55,162
2021-04-30 $249.73 $250.48 $249.09 $249.74 $246.28 125,838
2021-04-29 $252.02 $252.07 $249.36 $251.33 $247.85 110,807
2021-04-28 $250.40 $251.11 $250.02 $250.29 $246.82 84,496
2021-04-27 $250.67 $250.70 $249.99 $250.40 $246.93 59,683
2021-04-26 $250.12 $250.80 $250.07 $250.43 $246.96 90,731
2021-04-23 $247.25 $250.40 $247.22 $249.54 $246.08 32,729
2021-04-22 $248.61 $249.53 $246.06 $246.67 $243.25 87,899
2021-04-21 $245.67 $248.71 $245.57 $248.71 $245.26 233,681
2021-04-20 $247.29 $247.84 $245.00 $245.99 $242.58 125,485
2021-04-19 $249.26 $249.37 $247.31 $248.13 $244.69 77,252
2021-04-16 $249.93 $250.01 $248.70 $249.78 $246.32 117,498
2021-04-15 $247.66 $249.06 $247.66 $248.85 $245.40 95,040
2021-04-14 $246.95 $248.04 $246.05 $246.29 $242.88 171,405
2021-04-13 $246.05 $247.42 $246.00 $246.91 $243.49 148,901
2021-04-12 $245.93 $246.31 $245.22 $246.11 $242.70 138,625
2021-04-09 $244.47 $246.11 $244.27 $245.98 $242.57 148,660
2021-04-08 $244.11 $244.48 $243.60 $244.44 $241.05 47,392
2021-04-07 $243.18 $243.57 $242.56 $243.06 $239.69 55,527
2021-04-06 $243.05 $244.03 $242.87 $243.23 $239.86 122,686
2021-04-05 $242.03 $243.42 $241.94 $243.31 $239.94 367,124
2021-04-01 $238.80 $240.33 $238.71 $240.32 $236.99 110,204
2021-03-31 $236.73 $238.53 $236.73 $237.23 $233.94 123,233
2021-03-30 $235.66 $236.62 $234.94 $236.20 $232.93 142,957
2021-03-29 $236.35 $237.13 $234.90 $236.23 $232.96 96,820
2021-03-26 $234.25 $237.47 $233.72 $237.19 $233.90 210,691
2021-03-25 $230.64 $234.02 $229.41 $233.54 $230.30 267,031
2021-03-24 $235.34 $236.18 $232.46 $232.46 $228.56 98,007
2021-03-23 $236.10 $236.92 $233.84 $234.23 $230.30 125,990
2021-03-22 $235.58 $237.81 $235.58 $236.76 $232.79 80,660
2021-03-19 $235.61 $236.46 $233.83 $235.33 $231.39 131,781
2021-03-18 $237.78 $239.13 $235.11 $235.53 $231.58 84,800
2021-03-17 $237.70 $240.08 $237.04 $239.53 $235.51 92,059
2021-03-16 $239.86 $240.03 $238.14 $238.70 $234.70 114,408
2021-03-15 $238.20 $239.63 $236.84 $239.48 $235.47 147,781
2021-03-12 $236.57 $238.00 $236.00 $237.87 $233.88 152,275
2021-03-11 $236.41 $238.51 $236.17 $237.46 $233.48 150,700
2021-03-10 $234.65 $235.62 $233.95 $234.48 $230.55 411,598
2021-03-09 $232.23 $234.64 $231.82 $233.03 $229.12 93,421
2021-03-08 $231.23 $232.93 $229.34 $229.43 $225.58 145,597
2021-03-05 $228.77 $231.04 $223.18 $230.43 $226.57 191,416
2021-03-04 $229.77 $230.86 $223.38 $226.30 $222.51 159,282
2021-03-03 $233.06 $233.26 $229.79 $230.01 $226.15 330,063
2021-03-02 $235.64 $235.64 $233.08 $233.13 $229.22 118,499
2021-03-01 $232.99 $236.17 $232.99 $235.32 $231.38 193,308
2021-02-26 $231.74 $232.57 $227.96 $229.51 $225.66 122,034
2021-02-25 $235.82 $236.59 $229.55 $230.39 $226.53 135,723
2021-02-24 $233.37 $236.82 $232.90 $236.59 $232.62 117,257
2021-02-23 $232.27 $234.83 $228.97 $233.92 $230.00 167,700
2021-02-22 $234.30 $235.75 $233.95 $233.98 $230.06 134,682
2021-02-19 $236.89 $237.49 $235.88 $236.12 $232.16 117,605
2021-02-18 $235.37 $236.45 $234.10 $235.93 $231.98 138,502
2021-02-17 $236.34 $237.25 $235.25 $237.20 $233.22 95,560
2021-02-16 $238.79 $238.88 $236.89 $237.43 $233.45 116,976
2021-02-12 $236.25 $237.96 $236.25 $237.87 $233.88 65,162
2021-02-11 $237.16 $237.16 $235.22 $236.64 $232.67 62,122
2021-02-10 $237.57 $237.57 $234.57 $236.12 $232.16 163,780
2021-02-09 $235.81 $236.68 $235.47 $236.23 $232.27 130,565
2021-02-08 $235.14 $236.23 $235.04 $236.18 $232.22 67,627
2021-02-05 $234.36 $234.36 $233.20 $234.03 $230.11 459,056
2021-02-04 $230.84 $232.80 $230.75 $232.77 $228.87 104,028
2021-02-03 $230.44 $230.98 $229.07 $229.93 $226.08 117,994
2021-02-02 $228.69 $230.62 $228.69 $229.72 $225.87 94,292
2021-02-01 $224.77 $226.93 $223.44 $226.47 $222.67 102,807
2021-01-29 $225.81 $226.47 $221.52 $222.51 $218.78 298,492
2021-01-28 $226.21 $229.24 $226.10 $226.79 $222.99 323,227
2021-01-27 $228.22 $228.22 $223.63 $224.87 $221.10 301,351
2021-01-26 $232.22 $232.26 $230.44 $230.54 $226.68 87,942
2021-01-25 $231.23 $231.90 $228.27 $231.28 $227.40 1,263,495
2021-01-22 $229.73 $231.24 $229.73 $230.66 $226.79 96,092
2021-01-21 $231.52 $231.66 $230.75 $231.10 $227.23 90,793
2021-01-20 $230.03 $231.71 $229.63 $231.33 $227.45 81,872
2021-01-19 $228.08 $228.62 $227.31 $228.39 $224.56 119,537
2021-01-15 $227.42 $227.66 $225.28 $226.49 $222.69 142,997
2021-01-14 $228.98 $229.82 $228.12 $228.29 $224.46 153,651
2021-01-13 $228.13 $229.32 $227.77 $228.63 $224.80 79,401
2021-01-12 $227.83 $228.63 $226.81 $228.39 $224.56 111,047
2021-01-11 $226.95 $228.78 $226.84 $227.66 $223.84 121,897
2021-01-08 $228.91 $229.20 $226.52 $229.05 $225.21 235,212
2021-01-07 $225.65 $228.34 $225.65 $227.84 $224.02 345,259
2021-01-06 $221.46 $226.41 $221.46 $224.17 $220.41 306,083
2021-01-05 $220.13 $222.96 $220.13 $222.46 $218.73 844,196
2021-01-04 $224.47 $224.50 $218.36 $220.59 $216.89 458,018
2020-12-31 $222.74 $224.01 $222.23 $223.55 $219.80 165,264
2020-12-30 $222.65 $223.44 $222.60 $222.72 $218.99 117,734
2020-12-29 $224.05 $224.05 $221.75 $222.13 $218.41 130,882
2020-12-28 $223.52 $223.52 $222.89 $222.97 $219.23 558,536
2020-12-24 $221.77 $221.87 $221.01 $221.87 $218.15 47,679
2020-12-23 $221.82 $222.33 $221.15 $221.17 $217.46 100,955
2020-12-22 $221.27 $221.48 $220.37 $220.93 $217.23 121,406
2020-12-21 $218.94 $221.24 $217.31 $220.82 $217.12 131,666
2020-12-18 $222.39 $222.55 $220.09 $221.16 $217.45 224,268
2020-12-17 $221.62 $222.03 $221.18 $222.02 $218.30 155,353
2020-12-16 $220.53 $220.96 $219.73 $220.34 $216.65 203,403
2020-12-15 $218.72 $220.15 $218.02 $220.10 $216.41 141,034
2020-12-14 $219.47 $220.00 $216.99 $216.99 $213.35 179,741
2020-12-11 $218.06 $218.79 $216.95 $218.58 $214.10 120,315
2020-12-10 $217.58 $219.41 $216.98 $218.95 $214.46 131,786
2020-12-09 $221.41 $221.42 $217.77 $218.61 $214.13 84,124
2020-12-08 $218.97 $221.11 $218.97 $220.68 $216.16 641,357
2020-12-07 $219.63 $220.19 $219.17 $219.86 $215.35 99,735
2020-12-04 $218.42 $220.10 $218.42 $220.05 $215.54 79,750
2020-12-03 $217.56 $218.80 $217.28 $217.75 $213.29 87,248
2020-12-02 $216.32 $217.64 $216.00 $217.56 $213.10 109,362
2020-12-01 $217.28 $218.17 $216.93 $217.21 $212.76 203,309
2020-11-30 $215.90 $216.00 $213.47 $214.94 $210.53 134,923
2020-11-27 $216.11 $216.46 $215.78 $216.21 $211.78 136,212
2020-11-25 $215.54 $215.72 $214.49 $215.43 $211.01 69,043
2020-11-24 $213.81 $215.97 $213.38 $215.66 $211.24 201,208
2020-11-23 $211.66 $212.92 $210.86 $212.13 $207.78 192,587
2020-11-20 $211.59 $211.74 $210.50 $210.50 $206.19 208,094
2020-11-19 $210.12 $211.94 $209.81 $211.81 $207.47 86,453
2020-11-18 $212.84 $213.58 $210.56 $210.56 $206.24 152,302
2020-11-17 $212.10 $213.56 $211.27 $212.84 $208.48 110,792
2020-11-16 $212.45 $213.43 $211.80 $213.41 $209.04 88,641
2020-11-13 $209.13 $211.16 $209.13 $210.68 $206.36 88,266
2020-11-12 $209.20 $209.78 $206.82 $207.93 $203.67 208,073
2020-11-11 $209.99 $210.27 $209.02 $209.98 $205.68 97,408
2020-11-10 $208.02 $208.87 $206.03 $208.35 $204.08 95,100
2020-11-09 $214.18 $215.03 $208.32 $208.58 $204.30 264,717
2020-11-06 $206.07 $206.77 $204.85 $206.17 $201.94 92,749
2020-11-05 $205.33 $207.02 $205.33 $206.11 $201.89 385,883
2020-11-04 $200.52 $204.43 $199.74 $202.06 $197.92 717,651
2020-11-03 $196.26 $198.79 $195.96 $197.55 $193.50 204,554
2020-11-02 $194.01 $195.13 $192.30 $194.05 $190.07 285,378
2020-10-30 $193.12 $193.78 $189.92 $191.94 $188.01 293,646
2020-10-29 $192.46 $195.92 $191.46 $194.27 $190.29 174,543
2020-10-28 $195.17 $195.72 $192.05 $192.23 $188.29 418,951
2020-10-27 $199.85 $199.93 $198.81 $198.93 $194.85 160,801
2020-10-26 $201.17 $201.72 $197.38 $199.63 $195.54 244,791
2020-10-23 $203.32 $203.43 $201.77 $203.43 $199.26 53,874
2020-10-22 $201.62 $202.99 $200.29 $202.62 $198.47 231,986
2020-10-21 $201.86 $203.25 $201.28 $201.28 $197.15 123,904
2020-10-20 $202.39 $203.96 $201.68 $202.04 $197.90 200,678
2020-10-19 $205.08 $205.55 $200.91 $201.34 $197.21 221,407
2020-10-16 $205.33 $206.21 $204.26 $204.41 $200.22 132,746
2020-10-15 $201.95 $204.80 $201.71 $204.56 $200.37 188,144
2020-10-14 $206.10 $206.87 $204.17 $204.69 $200.49 269,667
2020-10-13 $207.00 $207.00 $205.37 $205.78 $201.56 97,755
2020-10-12 $205.44 $207.83 $205.31 $206.94 $202.70 140,106
2020-10-09 $203.31 $204.34 $203.01 $204.08 $199.90 82,927
2020-10-08 $201.67 $202.30 $201.22 $202.30 $198.15 84,792
2020-10-07 $198.81 $200.98 $198.81 $200.67 $196.56 108,937
2020-10-06 $199.79 $201.28 $196.73 $196.97 $192.93 232,378
2020-10-05 $197.17 $199.58 $197.17 $199.46 $195.37 239,906
2020-10-02 $194.09 $197.05 $193.77 $195.96 $191.94 399,741
2020-10-01 $197.36 $198.10 $196.29 $197.50 $193.45 217,631
2020-09-30 $194.71 $197.81 $194.71 $195.71 $191.70 513,797
2020-09-29 $195.47 $195.73 $194.04 $194.44 $190.45 86,244
2020-09-28 $194.67 $195.80 $194.38 $195.42 $191.41 117,491
2020-09-25 $188.54 $192.62 $188.32 $192.20 $188.26 1,077,111
2020-09-24 $187.60 $190.94 $186.62 $188.96 $185.09 155,474
2020-09-23 $193.70 $193.72 $188.35 $188.52 $184.66 178,555
2020-09-22 $193.10 $194.32 $191.44 $194.08 $189.33 175,668
2020-09-21 $191.55 $192.24 $189.33 $192.24 $187.54 270,795
2020-09-18 $197.12 $197.12 $192.91 $194.42 $189.66 100,231
2020-09-17 $195.20 $197.31 $194.68 $196.46 $191.65 209,583
2020-09-16 $199.63 $200.40 $198.00 $198.15 $193.30 88,359
2020-09-15 $199.37 $199.77 $198.05 $198.70 $193.84 193,584
2020-09-14 $196.61 $198.34 $196.44 $197.64 $192.80 164,427
2020-09-11 $195.66 $196.25 $192.79 $194.64 $189.88 233,875
2020-09-10 $198.91 $199.45 $194.06 $194.56 $189.80 244,698
2020-09-09 $196.54 $199.25 $196.05 $197.77 $192.93 137,566
2020-09-08 $195.87 $196.68 $193.87 $194.02 $189.27 243,398
2020-09-04 $201.55 $202.62 $194.82 $199.52 $194.64 244,722
2020-09-03 $207.52 $207.52 $199.76 $201.27 $196.35 311,396
2020-09-02 $207.26 $209.10 $206.08 $208.68 $203.57 267,408
2020-09-01 $204.84 $206.06 $204.00 $205.99 $200.95 179,787
2020-08-31 $204.29 $205.10 $203.87 $204.02 $199.03 782,454
2020-08-28 $204.00 $204.57 $203.20 $204.52 $199.52 186,770
2020-08-27 $202.98 $204.02 $202.23 $203.10 $198.13 131,268
2020-08-26 $201.14 $202.83 $200.93 $202.69 $197.73 105,789
2020-08-25 $200.57 $200.79 $199.73 $200.73 $195.82 183,342
2020-08-24 $199.67 $200.14 $199.03 $200.14 $195.24 141,108
2020-08-21 $197.26 $198.34 $197.26 $198.14 $193.29 89,041
2020-08-20 $195.94 $197.98 $195.84 $197.68 $192.84 146,702
2020-08-19 $197.92 $198.49 $196.77 $197.03 $192.21 86,379
2020-08-18 $197.77 $198.19 $196.94 $197.96 $193.12 107,164
2020-08-17 $197.24 $197.81 $197.24 $197.60 $192.77 164,465
2020-08-14 $196.42 $197.12 $196.12 $196.70 $191.89 314,285
2020-08-13 $196.51 $197.57 $196.18 $196.77 $191.96 124,129
2020-08-12 $195.86 $197.41 $195.86 $197.03 $192.21 75,549
2020-08-11 $196.91 $197.24 $194.03 $194.35 $189.59 151,643
2020-08-10 $195.74 $196.10 $194.66 $196.00 $191.20 77,760
2020-08-07 $194.68 $195.60 $194.10 $195.45 $190.67 163,513
2020-08-06 $194.00 $195.42 $193.74 $195.28 $190.50 254,588
2020-08-05 $193.67 $194.39 $193.67 $194.36 $189.60 90,747
2020-08-04 $191.79 $192.96 $191.71 $192.96 $188.24 87,651
2020-08-03 $191.45 $192.59 $191.26 $192.08 $187.38 143,191
2020-07-31 $190.31 $190.55 $187.64 $190.45 $185.79 167,440
2020-07-30 $187.96 $189.65 $186.95 $189.37 $184.74 149,566
2020-07-29 $188.02 $190.36 $188.02 $189.96 $185.31 147,209
2020-07-28 $188.20 $188.98 $187.30 $187.45 $182.86 77,282
2020-07-27 $187.61 $188.85 $187.13 $188.77 $184.15 199,763
2020-07-24 $187.50 $187.98 $186.31 $187.28 $182.70 171,852
2020-07-23 $190.53 $191.26 $187.69 $188.57 $183.96 203,370
2020-07-22 $189.44 $190.98 $189.41 $190.72 $186.05 453,368
2020-07-21 $190.51 $190.86 $189.16 $189.77 $185.13 324,393
2020-07-20 $187.54 $189.72 $187.16 $189.22 $184.59 209,435
2020-07-17 $187.67 $188.16 $186.56 $187.64 $183.05 203,763
2020-07-16 $186.53 $187.29 $186.11 $187.01 $182.43 184,346
2020-07-15 $187.76 $188.28 $186.07 $187.74 $183.15 228,023
2020-07-14 $182.28 $185.76 $181.48 $185.47 $180.93 352,608
2020-07-13 $186.52 $188.23 $182.86 $183.07 $178.59 240,235
2020-07-10 $183.05 $185.28 $182.37 $185.13 $180.60 134,397
2020-07-09 $184.75 $184.92 $181.02 $183.18 $178.70 238,349
2020-07-08 $183.40 $184.42 $182.34 $184.30 $179.79 342,080
2020-07-07 $183.85 $185.14 $182.67 $182.78 $178.31 150,832
2020-07-06 $184.53 $185.17 $184.01 $184.76 $180.24 302,582
2020-07-02 $183.29 $184.19 $181.66 $181.93 $177.48 149,548
2020-07-01 $180.53 $181.84 $180.22 $180.98 $176.55 280,723
2020-06-30 $177.28 $180.89 $177.27 $180.06 $175.65 310,674
2020-06-29 $175.67 $177.52 $174.20 $177.47 $173.13 283,575
2020-06-26 $178.27 $178.43 $174.60 $174.88 $170.60 596,443
2020-06-25 $176.54 $179.13 $175.38 $178.97 $174.59 369,607
2020-06-24 $180.45 $180.81 $175.86 $176.96 $172.63 249,498
2020-06-23 $182.75 $183.25 $181.70 $181.80 $177.35 174,072
2020-06-22 $179.48 $181.32 $178.78 $181.08 $176.65 150,895
2020-06-19 $183.15 $183.15 $179.11 $179.88 $175.48 301,953
2020-06-18 $179.70 $181.29 $179.67 $180.86 $176.43 282,151
2020-06-17 $182.43 $182.43 $180.36 $180.74 $176.32 194,437
2020-06-16 $183.25 $183.40 $178.85 $181.64 $177.20 368,909
2020-06-15 $172.37 $178.84 $171.89 $178.21 $173.85 375,000
2020-06-12 $179.39 $179.84 $173.58 $176.99 $172.08 259,050
2020-06-11 $180.28 $181.29 $174.45 $174.53 $169.69 407,345
2020-06-10 $187.20 $187.71 $185.15 $185.58 $180.43 332,198
2020-06-09 $186.86 $187.97 $186.11 $186.96 $181.77 366,977
2020-06-08 $187.16 $188.81 $186.63 $188.81 $183.57 1,046,918
2020-06-05 $185.13 $187.43 $185.07 $186.10 $180.94 522,967
2020-06-04 $181.11 $182.33 $180.08 $181.32 $176.29 149,287
2020-06-03 $180.36 $182.37 $180.30 $181.84 $176.80 358,750
2020-06-02 $178.36 $179.30 $177.54 $179.30 $174.33 138,578
2020-06-01 $176.43 $178.25 $176.25 $177.74 $172.81 323,957
2020-05-29 $175.59 $177.09 $174.09 $176.63 $171.73 334,067
2020-05-28 $177.31 $178.43 $175.66 $175.98 $171.10 203,932
2020-05-27 $175.69 $176.72 $172.57 $176.72 $171.82 643,062
2020-05-26 $175.38 $175.66 $173.73 $173.88 $169.06 279,680
2020-05-22 $170.92 $171.61 $170.21 $171.44 $166.68 271,080
2020-05-21 $171.84 $172.55 $170.31 $170.99 $166.25 258,367
2020-05-20 $171.48 $172.67 $171.36 $172.06 $167.29 235,399
2020-05-19 $170.52 $171.64 $169.04 $169.04 $164.35 366,571
2020-05-18 $169.52 $171.83 $169.52 $170.71 $165.98 225,886
2020-05-15 $163.05 $165.48 $162.48 $165.48 $160.89 283,078
2020-05-14 $161.08 $164.53 $159.17 $164.53 $159.97 395,760
2020-05-13 $165.37 $165.93 $161.04 $162.51 $158.00 296,315
2020-05-12 $170.27 $170.44 $165.84 $165.88 $161.28 1,128,387
2020-05-11 $168.14 $170.35 $167.92 $169.45 $164.75 138,397
2020-05-08 $168.29 $169.70 $167.75 $169.48 $164.78 527,551
2020-05-07 $166.47 $167.55 $166.09 $166.36 $161.75 236,749
2020-05-06 $166.17 $166.71 $164.18 $164.20 $159.65 291,883
2020-05-05 $165.65 $167.12 $165.06 $165.19 $160.61 304,666
2020-05-04 $161.92 $163.82 $161.00 $163.72 $159.18 314,382
2020-05-01 $164.67 $165.09 $162.36 $163.11 $158.59 223,686
2020-04-30 $168.66 $169.08 $166.97 $167.69 $163.04 244,796
2020-04-29 $168.78 $170.79 $168.04 $169.82 $165.11 379,073
2020-04-28 $167.92 $168.31 $164.86 $165.11 $160.53 582,648
2020-04-27 $163.94 $166.30 $163.89 $165.61 $161.02 375,863
2020-04-24 $161.35 $163.18 $160.27 $162.76 $158.25 389,230
2020-04-23 $160.99 $163.30 $160.37 $160.48 $156.03 305,706
2020-04-22 $160.26 $161.34 $159.18 $160.44 $155.99 500,155
2020-04-21 $158.82 $159.88 $156.37 $156.88 $152.53 373,279
2020-04-20 $162.39 $164.58 $161.70 $161.97 $157.48 418,465
2020-04-17 $163.85 $165.00 $162.34 $164.76 $160.19 329,841
2020-04-16 $160.32 $160.59 $158.15 $160.04 $155.60 397,525
2020-04-15 $159.66 $160.49 $158.17 $159.56 $155.13 589,958
2020-04-14 $161.72 $163.58 $161.07 $163.14 $158.62 492,982
2020-04-13 $159.93 $159.93 $156.22 $158.41 $154.02 541,192
2020-04-09 $159.23 $161.91 $158.58 $160.36 $155.91 516,713
2020-04-08 $153.58 $158.10 $152.56 $157.51 $153.14 481,979
2020-04-07 $157.31 $157.71 $151.91 $151.91 $147.70 961,452
2020-04-06 $147.78 $152.72 $147.01 $151.73 $147.52 783,039
2020-04-03 $143.84 $145.00 $140.28 $141.84 $137.91 400,092
2020-04-02 $140.41 $145.05 $140.41 $144.16 $140.16 897,227
2020-04-01 $142.77 $144.42 $140.09 $141.33 $137.41 418,652
2020-03-31 $150.14 $151.32 $147.37 $148.33 $144.22 672,783
2020-03-30 $146.84 $150.79 $145.95 $150.54 $146.36 740,322
2020-03-27 $145.67 $150.08 $144.55 $146.03 $141.98 962,533
2020-03-26 $144.11 $151.28 $143.94 $150.26 $146.09 898,787
2020-03-25 $140.73 $147.79 $138.12 $142.17 $138.23 911,621
2020-03-24 $135.40 $141.10 $135.21 $141.10 $136.49 562,652
2020-03-23 $131.64 $132.09 $126.00 $128.35 $124.16 852,754
2020-03-20 $139.84 $141.07 $132.01 $132.95 $128.61 1,399,760
2020-03-19 $135.69 $141.29 $132.15 $138.30 $133.78 802,601
2020-03-18 $136.92 $140.51 $130.07 $137.99 $133.48 1,848,598
2020-03-17 $140.34 $146.61 $135.46 $146.17 $141.40 1,412,411
2020-03-16 $141.50 $147.26 $136.74 $136.74 $132.28 1,235,749
2020-03-13 $152.01 $156.59 $143.86 $156.57 $151.46 913,326
2020-03-12 $146.90 $153.80 $143.25 $143.57 $138.88 1,135,186
2020-03-11 $162.97 $163.68 $156.91 $158.74 $153.56 1,720,579
2020-03-10 $165.40 $167.44 $158.79 $167.44 $161.97 587,288
2020-03-09 $160.30 $165.20 $159.01 $159.32 $154.12 669,130
2020-03-06 $171.04 $174.12 $169.33 $173.27 $167.61 452,046
2020-03-05 $178.23 $179.90 $175.10 $176.58 $170.81 326,443
2020-03-04 $178.90 $182.72 $177.34 $182.69 $176.73 664,476
2020-03-03 $180.99 $183.19 $173.92 $175.40 $169.67 1,212,356
2020-03-02 $174.40 $180.43 $172.26 $180.32 $174.43 827,366
2020-02-28 $168.86 $173.33 $167.21 $172.70 $167.06 1,080,684
2020-02-27 $178.63 $181.19 $174.19 $174.19 $168.50 978,732
2020-02-26 $184.02 $186.18 $181.81 $182.27 $176.32 719,117
2020-02-25 $189.93 $190.01 $182.70 $183.19 $177.21 845,034
2020-02-24 $189.15 $190.86 $188.33 $189.01 $182.84 356,120
2020-02-21 $196.79 $196.79 $194.97 $195.52 $189.14 544,783
2020-02-20 $197.83 $198.42 $195.58 $197.52 $191.07 209,993
2020-02-19 $197.79 $198.55 $197.72 $198.13 $191.66 146,400
2020-02-18 $197.01 $197.34 $196.22 $197.10 $190.66 177,185
2020-02-14 $197.55 $197.70 $196.89 $197.61 $191.16 143,332
2020-02-13 $196.53 $197.86 $196.38 $197.32 $190.88 183,005
2020-02-12 $196.95 $197.47 $196.76 $197.33 $190.89 140,096
2020-02-11 $196.47 $197.05 $195.75 $196.06 $189.66 567,718
2020-02-10 $193.59 $195.65 $193.59 $195.65 $189.26 111,290
2020-02-07 $194.56 $195.00 $193.86 $194.14 $187.80 190,180
2020-02-06 $195.40 $195.62 $194.76 $195.30 $188.92 319,395
2020-02-05 $194.70 $194.92 $193.64 $194.81 $188.45 155,045
2020-02-04 $192.12 $193.36 $192.00 $192.83 $186.53 202,451
2020-02-03 $189.00 $190.79 $189.00 $189.88 $183.68 544,754
2020-01-31 $191.31 $191.36 $187.66 $188.27 $182.12 528,886
2020-01-30 $189.90 $191.80 $189.36 $191.64 $185.38 261,055
2020-01-29 $192.12 $192.19 $191.06 $191.07 $184.83 375,585
2020-01-28 $190.28 $191.82 $190.00 $191.28 $185.03 203,446
2020-01-27 $189.12 $190.25 $188.73 $189.27 $183.09 201,492
2020-01-24 $194.55 $194.60 $191.48 $192.29 $186.01 297,220
2020-01-23 $193.56 $194.22 $192.78 $194.11 $187.77 157,303
2020-01-22 $194.58 $194.89 $193.77 $193.94 $187.61 176,943
2020-01-21 $193.75 $194.36 $193.62 $193.83 $187.50 295,912
2020-01-17 $194.46 $194.46 $193.86 $194.31 $187.97 357,744
2020-01-16 $193.14 $193.87 $193.05 $193.87 $187.54 135,856
2020-01-15 $191.58 $192.75 $191.58 $192.17 $185.90 617,387
2020-01-14 $191.77 $192.42 $191.42 $191.77 $185.51 236,065
2020-01-13 $190.98 $191.90 $190.67 $191.89 $185.62 297,416
2020-01-10 $191.57 $191.57 $190.29 $190.59 $184.37 182,391
2020-01-09 $191.00 $191.15 $190.53 $191.14 $184.90 229,327
2020-01-08 $189.08 $190.65 $189.01 $189.90 $183.70 174,696
2020-01-07 $189.18 $189.35 $188.65 $188.94 $182.77 184,990
2020-01-06 $187.63 $189.47 $187.63 $189.47 $183.28 205,261
2020-01-03 $187.85 $189.38 $187.85 $188.73 $182.57 286,516
2020-01-02 $189.49 $190.00 $188.74 $189.99 $183.79 206,497
2019-12-31 $187.64 $188.63 $187.64 $188.49 $182.34 506,085
2019-12-30 $188.94 $189.24 $187.63 $188.06 $181.92 235,079
2019-12-27 $189.59 $189.64 $188.68 $188.96 $182.79 222,107
2019-12-26 $188.55 $189.13 $188.49 $189.08 $182.91 160,876
2019-12-24 $188.44 $188.44 $188.01 $188.25 $182.10 192,978
2019-12-23 $188.56 $188.56 $188.10 $188.23 $182.08 175,188
2019-12-20 $187.88 $188.27 $187.77 $188.01 $181.87 392,211
2019-12-19 $186.30 $187.16 $186.30 $187.16 $181.05 936,091
2019-12-18 $186.56 $186.61 $186.17 $186.30 $180.22 150,079
2019-12-17 $186.53 $186.53 $186.13 $186.22 $180.14 196,195
2019-12-16 $185.96 $186.58 $185.96 $186.13 $180.05 178,219
2019-12-13 $185.63 $186.56 $184.97 $185.76 $178.84 215,817
2019-12-12 $184.18 $186.20 $183.94 $185.66 $178.75 360,315
2019-12-11 $183.99 $184.29 $183.69 $184.20 $177.34 219,864
2019-12-10 $183.92 $184.23 $183.39 $183.68 $176.84 125,838
2019-12-09 $184.25 $184.63 $183.85 $183.88 $177.03 151,028
2019-12-06 $184.02 $184.76 $184.02 $184.44 $177.57 225,000
2019-12-05 $182.80 $182.89 $182.07 $182.79 $175.98 206,286
2019-12-04 $182.11 $182.94 $181.97 $182.51 $175.72 212,953
2019-12-03 $180.74 $181.49 $180.05 $181.45 $174.69 169,322
2019-12-02 $184.41 $184.41 $182.35 $182.57 $175.77 178,098
2019-11-29 $184.60 $184.75 $184.06 $184.23 $177.37 186,864
2019-11-27 $184.45 $184.96 $184.33 $184.90 $178.02 148,025
2019-11-26 $183.84 $184.22 $183.62 $184.04 $177.19 291,404
2019-11-25 $182.56 $183.69 $182.56 $183.65 $176.81 160,877
2019-11-22 $182.06 $182.17 $181.43 $182.02 $175.24 195,368
2019-11-21 $182.14 $182.16 $181.21 $181.62 $174.86 419,129
2019-11-20 $182.24 $182.65 $180.99 $182.17 $175.39 168,283
2019-11-19 $182.98 $182.98 $182.16 $182.56 $175.76 197,730
2019-11-18 $182.32 $182.69 $182.00 $182.59 $175.79 703,504
2019-11-15 $182.02 $182.49 $181.68 $182.49 $175.70 211,804
2019-11-14 $180.69 $181.18 $180.44 $181.14 $174.40 170,804
2019-11-13 $180.30 $181.19 $180.07 $180.94 $174.20 184,427
2019-11-12 $180.75 $181.57 $180.49 $180.85 $174.12 143,937
2019-11-11 $180.02 $180.67 $179.98 $180.57 $173.85 68,003
2019-11-08 $180.13 $180.85 $179.70 $180.84 $174.11 76,738
2019-11-07 $180.72 $181.11 $180.07 $180.38 $173.66 376,767
2019-11-06 $179.74 $179.90 $179.15 $179.78 $173.09 427,803
2019-11-05 $180.17 $180.38 $179.65 $179.84 $173.14 258,895
2019-11-04 $180.35 $180.40 $179.76 $180.02 $173.32 117,347
2019-11-01 $178.36 $179.32 $178.36 $179.32 $172.64 156,818
2019-10-31 $177.97 $177.97 $176.62 $177.50 $170.89 1,309,910
2019-10-30 $177.75 $178.28 $176.84 $178.06 $171.43 146,330
2019-10-29 $177.45 $178.18 $177.42 $177.63 $171.02 213,537
2019-10-28 $177.35 $178.00 $177.35 $177.70 $171.08 276,769
2019-10-25 $175.60 $176.94 $175.60 $176.60 $170.03 91,922
2019-10-24 $176.13 $176.21 $175.29 $175.87 $169.32 89,393
2019-10-23 $174.83 $175.45 $174.70 $175.45 $168.92 145,365
2019-10-22 $175.99 $176.06 $174.92 $175.00 $168.48 150,366
2019-10-21 $175.32 $175.69 $175.10 $175.63 $169.09 198,259
2019-10-18 $174.76 $175.15 $173.69 $174.41 $167.92 218,497
2019-10-17 $175.34 $175.58 $174.81 $175.15 $168.63 206,346
2019-10-16 $174.59 $174.92 $174.21 $174.55 $168.05 167,508
2019-10-15 $173.85 $175.30 $173.79 $174.88 $168.37 209,649
2019-10-14 $173.13 $173.48 $172.98 $173.14 $166.69 140,392
2019-10-11 $173.22 $174.76 $173.22 $173.41 $166.95 283,102
2019-10-10 $170.23 $172.00 $170.23 $171.48 $165.10 235,718
2019-10-09 $170.07 $170.93 $169.76 $170.38 $164.04 535,222
2019-10-08 $170.43 $170.68 $168.83 $168.83 $162.54 210,007
2019-10-07 $171.74 $172.78 $171.44 $171.63 $165.24 181,902
2019-10-04 $170.54 $172.35 $170.52 $172.28 $165.87 197,392
2019-10-03 $168.38 $169.98 $166.77 $169.97 $163.64 476,391
2019-10-02 $170.44 $170.51 $167.84 $168.60 $162.32 403,660
2019-10-01 $174.27 $174.69 $171.39 $171.53 $165.14 234,796
2019-09-30 $173.29 $174.15 $173.20 $173.77 $167.30 177,995
2019-09-27 $174.45 $174.53 $171.95 $172.91 $166.47 224,690
2019-09-26 $174.52 $174.61 $173.14 $173.91 $167.44 226,610
2019-09-25 $173.29 $174.71 $172.49 $174.43 $167.94 203,267
2019-09-24 $175.67 $175.77 $172.80 $173.37 $166.92 435,620
2019-09-23 $175.14 $176.13 $175.14 $175.70 $168.41 57,209
2019-09-20 $176.84 $177.07 $175.13 $175.63 $168.35 215,809
2019-09-19 $176.74 $177.46 $176.38 $176.44 $169.12 93,698
2019-09-18 $176.30 $176.62 $174.91 $176.56 $169.24 309,142
2019-09-17 $176.03 $176.62 $175.93 $176.60 $169.28 104,342
2019-09-16 $175.82 $176.39 $175.71 $176.20 $168.89 145,999
2019-09-13 $176.94 $177.19 $176.30 $176.49 $169.17 194,833
2019-09-12 $176.69 $177.27 $176.10 $176.69 $169.36 230,176
2019-09-11 $174.84 $176.16 $174.51 $176.13 $168.83 193,500
2019-09-10 $174.06 $174.73 $173.30 $174.73 $167.48 286,630
2019-09-09 $175.00 $175.12 $173.88 $174.56 $167.32 156,580
2019-09-06 $174.64 $174.90 $174.22 $174.38 $167.15 80,714
2019-09-05 $173.61 $174.89 $173.61 $174.32 $167.09 188,695
2019-09-04 $171.62 $172.06 $171.24 $171.99 $164.86 102,530
2019-09-03 $170.30 $170.79 $169.54 $170.18 $163.12 162,222
2019-08-30 $172.37 $172.37 $170.74 $171.40 $164.29 1,298,110
2019-08-29 $170.83 $171.74 $170.35 $171.39 $164.28 142,370
2019-08-28 $167.49 $169.29 $167.19 $169.21 $162.19 96,547
2019-08-27 $169.68 $169.91 $167.67 $168.05 $161.08 163,194
2019-08-26 $168.52 $168.83 $167.57 $168.82 $161.82 207,256
2019-08-23 $170.67 $171.74 $166.36 $167.11 $160.18 288,751
2019-08-22 $172.01 $172.40 $170.48 $171.52 $164.41 210,997
2019-08-21 $171.53 $171.81 $171.17 $171.62 $164.50 468,838
2019-08-20 $171.15 $171.40 $170.15 $170.15 $163.09 83,396
2019-08-19 $171.49 $171.90 $171.13 $171.42 $164.31 143,381
2019-08-16 $168.00 $169.77 $168.00 $169.46 $162.43 151,791
2019-08-15 $167.09 $167.48 $165.74 $166.95 $160.03 380,564
2019-08-14 $169.06 $169.30 $166.57 $166.65 $159.74 298,342
2019-08-13 $168.89 $172.54 $168.70 $171.61 $164.49 321,381
2019-08-12 $170.25 $170.52 $168.57 $169.18 $162.16 259,811
2019-08-09 $172.04 $172.27 $170.33 $171.31 $164.21 332,604
2019-08-08 $170.24 $172.61 $170.04 $172.61 $165.45 180,377
2019-08-07 $167.31 $169.68 $165.80 $169.26 $162.24 304,838
2019-08-06 $168.12 $169.20 $167.05 $169.00 $161.99 465,216
2019-08-05 $169.26 $169.26 $165.49 $166.88 $159.96 381,738
2019-08-02 $172.75 $172.84 $170.92 $171.98 $164.85 251,613
2019-08-01 $175.14 $176.95 $172.96 $173.58 $166.38 226,851
2019-07-31 $177.21 $177.28 $174.11 $175.10 $167.84 312,539
2019-07-30 $176.22 $177.09 $175.96 $176.92 $169.58 104,703
2019-07-29 $177.42 $177.58 $176.76 $177.16 $169.81 140,580
2019-07-26 $176.78 $177.70 $176.78 $177.53 $170.17 97,261
2019-07-25 $177.02 $177.07 $175.87 $176.23 $168.92 132,134
2019-07-24 $175.78 $177.26 $175.78 $177.25 $169.90 130,754
2019-07-23 $175.69 $176.21 $175.17 $176.21 $168.90 51,582
2019-07-22 $174.87 $175.31 $174.56 $174.96 $167.70 87,098
2019-07-19 $176.12 $176.22 $174.53 $174.53 $167.29 126,205
2019-07-18 $174.60 $175.80 $174.41 $175.61 $168.33 149,988
2019-07-17 $176.09 $176.13 $174.94 $174.94 $167.69 95,005
2019-07-16 $176.53 $176.71 $175.90 $176.09 $168.79 115,545
2019-07-15 $176.83 $176.85 $176.28 $176.63 $169.31 238,373
2019-07-12 $176.03 $176.68 $175.95 $176.67 $169.34 161,277
2019-07-11 $175.87 $175.90 $175.16 $175.68 $168.39 583,174
2019-07-10 $175.41 $176.07 $174.98 $175.54 $168.26 158,350
2019-07-09 $173.74 $174.88 $173.74 $174.74 $167.49 99,031
2019-07-08 $174.67 $174.82 $174.09 $174.40 $167.17 91,098
2019-07-05 $174.82 $175.55 $173.98 $175.44 $168.16 125,660
2019-07-03 $174.65 $175.56 $174.59 $175.55 $168.27 85,712
2019-07-02 $173.87 $174.22 $173.26 $174.22 $167.00 127,969
2019-07-01 $174.39 $174.70 $173.10 $173.80 $166.59 122,999
2019-06-28 $172.03 $172.68 $171.73 $172.36 $165.21 212,329
2019-06-27 $170.92 $171.55 $170.90 $171.40 $164.29 102,886
2019-06-26 $171.24 $171.52 $170.40 $170.40 $163.33 142,954
2019-06-25 $172.29 $172.30 $170.55 $170.67 $163.59 261,143
2019-06-24 $172.87 $172.98 $172.18 $172.21 $165.07 258,792
2019-06-21 $172.89 $173.58 $172.55 $172.74 $165.58 233,848
2019-06-20 $173.27 $173.40 $171.93 $173.19 $166.01 150,727
2019-06-19 $171.24 $171.88 $170.66 $171.57 $164.46 159,693
2019-06-18 $170.39 $171.89 $170.31 $171.04 $163.95 272,724
2019-06-17 $169.38 $169.81 $169.22 $169.39 $162.37 141,658
2019-06-14 $170.34 $170.46 $169.69 $170.05 $162.12 312,693
2019-06-13 $170.27 $170.64 $169.88 $170.47 $162.52 300,900
2019-06-12 $169.78 $170.11 $169.32 $169.66 $161.74 322,316
2019-06-11 $171.16 $171.43 $169.48 $169.96 $162.03 130,312
2019-06-10 $170.08 $171.12 $170.00 $170.05 $162.12 305,162
2019-06-07 $168.28 $169.77 $168.28 $169.16 $161.27 94,717
2019-06-06 $166.82 $168.01 $166.36 $167.58 $159.76 189,466
2019-06-05 $166.36 $166.67 $165.07 $166.64 $158.86 144,117
2019-06-04 $163.26 $165.43 $163.00 $165.40 $157.68 192,681
2019-06-03 $162.23 $162.82 $160.87 $161.70 $154.16 277,357
2019-05-31 $162.53 $163.09 $161.95 $162.14 $154.57 370,857
2019-05-30 $164.35 $164.91 $163.52 $164.20 $156.54 137,770
2019-05-29 $164.22 $164.42 $162.92 $163.87 $156.22 146,876
2019-05-28 $166.77 $167.30 $165.00 $165.00 $157.30 112,411
2019-05-24 $166.92 $167.25 $166.08 $166.52 $158.75 121,811
2019-05-23 $166.86 $166.89 $165.13 $166.05 $158.30 203,438
2019-05-22 $168.29 $168.81 $167.95 $168.20 $160.35 67,279
2019-05-21 $168.27 $169.11 $168.27 $168.84 $160.96 117,384
2019-05-20 $167.34 $168.09 $166.79 $167.30 $159.49 132,339
2019-05-17 $168.18 $170.04 $168.18 $168.45 $160.59 156,189
2019-05-16 $168.61 $170.57 $168.61 $169.67 $161.75 203,319
2019-05-15 $166.05 $168.53 $166.02 $168.11 $160.27 188,194
2019-05-14 $166.25 $168.11 $166.25 $167.13 $159.33 270,945
2019-05-13 $166.75 $167.22 $165.09 $165.63 $157.90 427,190
2019-05-10 $168.60 $170.52 $166.73 $170.06 $162.12 655,706
2019-05-09 $168.33 $169.57 $167.18 $169.32 $161.42 208,833
2019-05-08 $169.79 $170.73 $169.40 $169.73 $161.81 186,624
2019-05-07 $171.45 $171.78 $168.80 $170.01 $162.08 417,957
2019-05-06 $170.72 $173.24 $170.37 $172.97 $164.90 192,111
2019-05-03 $172.66 $173.69 $172.58 $173.55 $165.45 135,390
2019-05-02 $171.88 $172.55 $170.67 $171.75 $163.74 198,834
2019-05-01 $173.79 $173.79 $171.99 $171.99 $163.96 216,485
2019-04-30 $173.18 $173.46 $172.11 $173.24 $165.16 486,893
2019-04-29 $173.12 $173.65 $173.04 $173.26 $165.18 117,081
2019-04-26 $172.14 $173.04 $171.74 $172.99 $164.92 140,389
2019-04-25 $172.26 $172.47 $171.28 $172.08 $164.05 106,373
2019-04-24 $172.55 $172.89 $172.26 $172.34 $164.30 157,732
2019-04-23 $171.18 $172.77 $171.04 $172.64 $164.58 183,877
2019-04-22 $170.43 $171.01 $170.43 $170.95 $162.97 88,294
2019-04-18 $171.11 $171.11 $170.14 $170.92 $162.94 109,229
2019-04-17 $171.97 $171.97 $170.32 $170.66 $162.70 124,664
2019-04-16 $171.70 $171.75 $170.86 $171.24 $163.25 100,793
2019-04-15 $171.38 $171.45 $170.62 $171.13 $163.15 134,416
2019-04-12 $171.22 $171.48 $170.71 $171.29 $163.30 107,350
2019-04-11 $170.38 $170.47 $169.84 $170.18 $162.24 134,463
2019-04-10 $169.66 $170.21 $169.59 $170.14 $162.20 279,904
2019-04-09 $169.80 $169.93 $169.08 $169.38 $161.48 143,743
2019-04-08 $170.00 $170.45 $169.55 $170.42 $162.47 149,329
2019-04-05 $169.79 $170.35 $169.72 $170.30 $162.35 236,979
2019-04-04 $169.21 $169.60 $168.63 $169.40 $161.50 1,046,667
2019-04-03 $169.38 $169.79 $168.61 $169.04 $161.15 261,297
2019-04-02 $168.71 $168.81 $168.10 $168.61 $160.74 410,526
2019-04-01 $167.92 $168.76 $167.81 $168.63 $160.76 242,035
2019-03-29 $166.57 $166.82 $165.94 $166.70 $158.92 3,244,667
2019-03-28 $165.37 $165.91 $164.61 $165.66 $157.93 179,374
2019-03-27 $165.85 $166.10 $163.84 $164.95 $157.25 258,827
2019-03-26 $165.57 $166.37 $164.81 $165.66 $157.93 316,712
2019-03-25 $164.29 $165.16 $163.56 $164.43 $156.76 277,987
2019-03-22 $167.18 $167.49 $164.49 $164.52 $156.84 282,546
2019-03-21 $165.56 $168.28 $165.56 $168.06 $160.22 285,875
2019-03-20 $166.56 $167.30 $165.35 $166.12 $158.37 369,277
2019-03-19 $168.03 $168.45 $166.80 $167.35 $158.95 755,156
2019-03-18 $166.92 $167.64 $166.75 $167.46 $159.06 111,258
2019-03-15 $166.31 $167.33 $166.25 $166.75 $158.39 152,257
2019-03-14 $166.18 $166.37 $165.79 $166.01 $157.68 90,672
2019-03-13 $165.66 $166.73 $165.55 $166.10 $157.77 507,319
2019-03-12 $164.88 $165.46 $164.77 $165.11 $156.83 1,135,716
2019-03-11 $162.61 $164.60 $162.61 $164.54 $156.29 118,093
2019-03-08 $161.21 $162.23 $160.98 $162.19 $154.05 400,126
2019-03-07 $163.53 $163.61 $162.01 $162.48 $154.33 383,938
2019-03-06 $165.08 $165.08 $163.64 $163.80 $155.58 253,282
2019-03-05 $165.39 $165.47 $164.71 $165.05 $156.77 115,998
2019-03-04 $166.70 $167.13 $163.85 $165.38 $157.08 184,396
2019-03-01 $166.06 $166.28 $165.09 $166.12 $157.79 154,148
2019-02-28 $165.25 $165.48 $164.85 $164.98 $156.70 376,656
2019-02-27 $164.87 $165.56 $164.39 $165.36 $157.06 201,619
2019-02-26 $165.30 $165.90 $165.24 $165.33 $157.04 258,022
2019-02-25 $166.28 $166.66 $165.52 $165.59 $157.28 219,631
2019-02-22 $164.73 $165.44 $164.71 $165.37 $157.07 1,175,381
2019-02-21 $164.50 $164.63 $163.68 $164.29 $156.05 377,439
2019-02-20 $164.52 $165.14 $164.31 $164.83 $156.56 478,990
2019-02-19 $163.78 $164.97 $163.78 $164.53 $156.28 176,497
2019-02-15 $163.61 $164.24 $163.56 $164.24 $156.00 195,701
2019-02-14 $162.01 $163.09 $161.56 $162.46 $154.31 399,275
2019-02-13 $162.78 $163.21 $162.41 $162.73 $154.57 169,605
2019-02-12 $161.21 $162.39 $161.21 $162.22 $154.08 199,589
2019-02-11 $160.35 $160.51 $159.81 $160.19 $152.15 226,540
2019-02-08 $158.88 $159.90 $158.48 $159.90 $151.88 259,978
2019-02-07 $160.15 $160.50 $158.68 $159.74 $151.73 382,385
2019-02-06 $161.26 $161.48 $160.66 $161.17 $153.08 223,256
2019-02-05 $161.02 $161.59 $160.76 $161.44 $153.34 376,118
2019-02-04 $159.68 $160.79 $159.19 $160.79 $152.72 363,914
2019-02-01 $159.53 $160.13 $159.05 $159.64 $151.63 508,925
2019-01-31 $157.91 $159.58 $157.90 $159.39 $151.39 881,549
2019-01-30 $156.66 $158.54 $156.06 $157.97 $150.05 408,350
2019-01-29 $156.02 $156.33 $155.15 $155.67 $147.86 231,391
2019-01-28 $155.57 $155.91 $154.75 $155.87 $148.05 1,063,364
2019-01-25 $156.72 $157.32 $156.53 $156.94 $149.07 699,877
2019-01-24 $155.12 $155.78 $154.66 $155.56 $147.76 536,472
2019-01-23 $155.68 $156.11 $153.73 $155.21 $147.42 601,700
2019-01-22 $156.22 $156.32 $154.03 $155.03 $147.25 1,366,912
2019-01-18 $156.26 $157.51 $155.83 $157.13 $149.25 960,506
2019-01-17 $153.42 $155.73 $153.42 $155.21 $147.42 667,501
2019-01-16 $153.79 $154.50 $153.75 $153.97 $146.25 560,370
2019-01-15 $151.99 $153.62 $151.99 $153.48 $145.78 399,404
2019-01-14 $151.61 $152.41 $151.34 $151.86 $144.24 541,701
2019-01-11 $152.12 $152.83 $151.74 $152.78 $145.12 1,655,906
2019-01-10 $151.22 $152.93 $150.79 $152.83 $145.16 414,113
2019-01-09 $151.93 $152.66 $151.15 $152.16 $144.53 406,116
2019-01-08 $151.25 $151.51 $149.70 $151.36 $143.77 990,305
2019-01-07 $148.66 $150.68 $148.18 $149.81 $142.29 801,601
2019-01-04 $145.56 $148.85 $145.56 $148.38 $140.94 583,820
2019-01-03 $145.94 $146.03 $143.31 $143.50 $136.30 928,717
2019-01-02 $144.69 $147.46 $144.54 $146.97 $139.60 855,998
2018-12-31 $146.47 $146.96 $145.27 $146.92 $139.55 2,957,122
2018-12-28 $146.37 $147.62 $144.76 $145.58 $138.28 1,567,382
2018-12-27 $142.58 $145.68 $140.40 $145.63 $138.32 1,989,605
2018-12-26 $138.49 $144.53 $137.45 $144.53 $137.28 2,274,278
2018-12-24 $140.37 $140.95 $137.69 $137.69 $130.78 1,210,922
2018-12-21 $144.78 $146.41 $140.93 $141.30 $134.21 2,228,842
2018-12-20 $145.92 $146.93 $142.82 $144.40 $137.16 2,251,461
2018-12-19 $149.14 $151.41 $145.73 $146.69 $139.33 1,672,377
2018-12-18 $150.14 $150.73 $148.12 $149.06 $141.58 1,383,273
2018-12-17 $151.78 $152.36 $148.18 $149.07 $141.59 913,616
2018-12-14 $154.64 $155.32 $152.80 $153.19 $144.68 2,101,455
2018-12-13 $156.83 $157.30 $155.29 $155.96 $147.30 1,264,923
2018-12-12 $157.24 $158.28 $156.25 $156.31 $147.63 624,994
2018-12-11 $157.53 $157.64 $154.51 $155.37 $146.74 1,022,557
2018-12-10 $155.28 $156.04 $152.48 $155.44 $146.81 854,277
2018-12-07 $158.82 $159.75 $154.72 $155.30 $146.68 894,912
2018-12-06 $156.70 $158.97 $154.63 $158.95 $150.12 952,162
2018-12-04 $164.14 $164.35 $158.97 $159.27 $150.43 625,140
2018-12-03 $165.16 $165.46 $163.50 $164.61 $155.47 452,264
2018-11-30 $161.50 $162.86 $161.20 $162.62 $153.59 326,432
2018-11-29 $161.28 $162.43 $160.52 $161.52 $152.55 583,468
2018-11-28 $158.86 $161.77 $158.14 $161.77 $152.79 404,341
2018-11-27 $157.18 $158.11 $156.85 $158.11 $149.33 285,760
2018-11-26 $156.95 $157.93 $156.67 $157.89 $149.12 390,544
2018-11-23 $155.28 $156.37 $155.28 $155.51 $146.87 216,825
2018-11-21 $156.57 $157.52 $156.29 $156.35 $147.67 347,892
2018-11-20 $156.18 $157.22 $154.99 $155.57 $146.93 550,275
2018-11-19 $161.10 $161.10 $157.89 $158.44 $149.64 549,542
2018-11-16 $160.22 $161.80 $159.91 $161.31 $152.35 507,918
2018-11-15 $158.26 $161.46 $157.39 $161.20 $152.25 973,303
2018-11-14 $161.59 $161.82 $158.18 $159.12 $150.28 423,253
2018-11-13 $160.90 $162.27 $159.88 $160.30 $151.40 466,503
2018-11-12 $163.22 $163.40 $160.25 $160.51 $151.60 240,287
2018-11-09 $164.44 $164.63 $162.76 $163.65 $154.56 239,101
2018-11-08 $165.25 $165.89 $164.71 $165.38 $156.20 215,392
2018-11-07 $163.74 $165.79 $163.58 $165.72 $156.52 227,338
2018-11-06 $161.42 $162.47 $161.42 $162.42 $153.40 161,554
2018-11-05 $160.99 $161.78 $160.31 $161.43 $152.47 233,215
2018-11-02 $162.21 $162.54 $159.42 $160.70 $151.78 243,859
2018-11-01 $160.14 $161.67 $159.57 $161.40 $152.44 244,682
2018-10-31 $159.62 $161.04 $159.43 $159.59 $150.73 376,934
2018-10-30 $155.40 $158.08 $155.12 $157.87 $149.10 462,571
2018-10-29 $158.31 $159.30 $153.27 $155.47 $146.84 637,900
2018-10-26 $156.73 $158.35 $154.53 $156.35 $147.67 667,996
2018-10-25 $157.29 $160.03 $156.86 $159.05 $150.22 329,216
2018-10-24 $161.11 $161.31 $155.93 $156.16 $147.49 698,316
2018-10-23 $159.70 $162.01 $158.34 $161.18 $152.23 450,823
2018-10-22 $163.25 $163.41 $161.75 $162.14 $153.14 189,348
2018-10-19 $163.54 $164.77 $162.40 $162.81 $153.77 341,720
2018-10-18 $165.00 $165.29 $162.34 $163.19 $154.13 337,556
2018-10-17 $165.70 $165.99 $163.94 $165.56 $156.37 311,119
2018-10-16 $163.25 $165.87 $163.03 $165.66 $156.46 541,037
2018-10-15 $162.55 $163.47 $161.80 $162.07 $153.07 363,483
2018-10-12 $163.46 $163.62 $160.65 $162.76 $153.72 522,917
2018-10-11 $163.46 $164.56 $159.94 $160.73 $151.80 590,914
2018-10-10 $169.23 $169.31 $163.98 $164.14 $155.03 400,299
2018-10-09 $169.54 $170.45 $169.32 $169.58 $160.16 204,144
2018-10-08 $169.52 $170.13 $168.55 $169.86 $160.43 186,653
2018-10-05 $171.15 $171.47 $169.05 $170.07 $160.63 292,848
2018-10-04 $172.31 $172.33 $170.15 $171.07 $161.57 205,887
2018-10-03 $173.06 $173.30 $172.37 $172.64 $163.05 181,595
2018-10-02 $172.56 $172.84 $172.14 $172.32 $162.75 121,674
2018-10-01 $173.25 $173.48 $172.19 $172.56 $162.98 305,050
2018-09-28 $171.95 $172.69 $171.94 $172.30 $162.73 475,887
2018-09-27 $172.15 $173.00 $172.03 $172.26 $162.69 88,497
2018-09-26 $172.65 $173.28 $171.64 $171.81 $162.27 122,044
2018-09-25 $173.70 $173.70 $173.17 $173.25 $162.90 101,954
2018-09-24 $173.54 $173.67 $173.00 $173.39 $163.04 117,396
2018-09-21 $174.73 $174.73 $173.88 $173.98 $163.59 170,374
2018-09-20 $173.63 $174.37 $173.59 $174.15 $163.75 256,528
2018-09-19 $172.79 $173.18 $172.67 $172.84 $162.52 91,902
2018-09-18 $171.99 $173.15 $171.99 $172.79 $162.47 114,072
2018-09-17 $172.86 $172.98 $171.70 $171.83 $161.57 166,779
2018-09-14 $172.98 $173.24 $172.44 $173.00 $162.67 156,290
2018-09-13 $172.61 $173.03 $172.47 $172.82 $162.50 99,742
2018-09-12 $171.85 $172.22 $171.32 $171.96 $161.69 134,982
2018-09-11 $170.95 $172.20 $170.84 $171.96 $161.69 126,700
2018-09-10 $171.72 $171.87 $171.23 $171.38 $161.15 123,196
2018-09-07 $170.74 $171.73 $170.63 $171.01 $160.80 170,870
2018-09-06 $172.06 $172.25 $170.82 $171.40 $161.16 156,191
2018-09-05 $172.27 $172.29 $171.23 $172.00 $161.73 273,791
2018-09-04 $172.51 $172.79 $171.84 $172.55 $162.25 252,527
2018-08-31 $172.44 $173.00 $172.23 $172.78 $162.46 129,359
2018-08-30 $173.06 $173.35 $172.36 $172.70 $162.39 152,151
2018-08-29 $172.64 $173.53 $172.46 $173.38 $163.03 287,735
2018-08-28 $172.68 $172.84 $172.14 $172.44 $162.14 138,333
2018-08-27 $171.92 $172.53 $171.89 $172.36 $162.07 118,240
2018-08-24 $170.50 $171.22 $170.50 $171.15 $160.93 125,731
2018-08-23 $170.18 $170.81 $169.92 $170.11 $159.95 96,638
2018-08-22 $170.13 $170.68 $170.08 $170.45 $160.27 108,637
2018-08-21 $170.13 $170.96 $170.13 $170.37 $160.20 153,193
2018-08-20 $169.74 $169.99 $169.37 $169.79 $159.65 131,574
2018-08-17 $168.54 $169.67 $168.46 $169.39 $159.27 186,009
2018-08-16 $168.41 $169.37 $168.25 $168.81 $158.73 167,845
2018-08-15 $167.92 $167.92 $166.54 $167.45 $157.45 163,918
2018-08-14 $168.23 $168.97 $168.04 $168.86 $158.78 142,969
2018-08-13 $168.55 $168.96 $167.48 $167.66 $157.65 170,193
2018-08-10 $168.56 $168.99 $168.03 $168.39 $158.33 166,057
2018-08-09 $169.69 $170.00 $169.34 $169.43 $159.31 175,806
2018-08-08 $169.54 $170.05 $169.26 $169.54 $159.42 108,666
2018-08-07 $169.58 $169.93 $169.52 $169.64 $159.51 121,397
2018-08-06 $168.40 $169.29 $168.22 $169.11 $159.01 106,436
2018-08-03 $167.95 $168.44 $167.81 $168.42 $158.36 215,028
2018-08-02 $165.97 $167.96 $165.95 $167.83 $157.81 150,233
2018-08-01 $167.14 $167.51 $166.35 $166.87 $156.90 167,452
2018-07-31 $166.64 $167.49 $166.42 $167.03 $157.06 123,097
2018-07-30 $167.14 $167.14 $165.82 $166.04 $156.12 182,676
2018-07-27 $168.71 $168.71 $166.50 $167.08 $157.10 556,795
2018-07-26 $168.13 $168.88 $168.13 $168.42 $158.36 343,540
2018-07-25 $167.26 $168.80 $167.21 $168.55 $158.48 5,540,240
2018-07-24 $167.76 $168.14 $166.82 $167.33 $157.34 1,528,369
2018-07-23 $166.60 $167.11 $166.41 $167.02 $157.05 77,813
2018-07-20 $166.86 $167.17 $166.69 $166.77 $156.81 342,999
2018-07-19 $166.92 $167.31 $166.52 $167.03 $157.06 300,432
2018-07-18 $167.02 $167.49 $166.84 $167.41 $157.41 62,542
2018-07-17 $165.89 $167.29 $165.82 $167.07 $157.09 116,528
2018-07-16 $166.62 $166.64 $166.03 $166.34 $156.41 148,179
2018-07-13 $166.45 $166.90 $166.10 $166.59 $156.64 441,497
2018-07-12 $166.03 $166.52 $165.47 $166.46 $156.52 97,910
2018-07-11 $165.35 $165.86 $164.95 $165.15 $155.29 129,976
2018-07-10 $166.23 $166.46 $165.86 $166.32 $156.39 90,156
2018-07-09 $165.16 $165.90 $165.09 $165.86 $155.95 114,417
2018-07-06 $163.11 $164.64 $163.00 $164.40 $154.58 137,539
2018-07-05 $162.52 $163.06 $161.78 $163.06 $153.32 130,850
2018-07-03 $162.76 $162.87 $161.45 $161.64 $151.99 92,048
2018-07-02 $161.34 $162.84 $161.19 $162.81 $152.49 420,356
2018-06-29 $162.86 $163.73 $162.29 $162.29 $152.00 452,420
2018-06-28 $161.17 $162.61 $160.68 $162.18 $151.90 276,793
2018-06-27 $163.19 $164.01 $161.14 $161.18 $150.96 631,049
2018-06-26 $162.72 $163.31 $162.22 $162.78 $152.46 129,942
2018-06-25 $163.98 $164.00 $161.39 $162.38 $152.08 297,448
2018-06-22 $165.30 $165.33 $164.61 $164.72 $154.28 163,669
2018-06-21 $165.62 $165.62 $164.16 $164.48 $154.05 129,175
2018-06-20 $165.70 $166.00 $165.37 $165.66 $155.16 204,074
2018-06-19 $164.26 $165.30 $163.96 $165.22 $154.74 640,085
2018-06-18 $164.92 $165.88 $164.84 $165.82 $155.31 723,420
2018-06-15 $165.61 $166.15 $164.95 $165.98 $155.46 4,746,620
2018-06-14 $166.14 $166.46 $165.71 $166.17 $155.63 1,503,825
2018-06-13 $166.35 $166.52 $165.56 $165.59 $155.09 232,734
2018-06-12 $166.19 $166.46 $165.86 $166.24 $155.70 176,617
2018-06-11 $165.81 $166.32 $165.81 $165.90 $155.38 259,689
2018-06-08 $164.86 $165.78 $164.85 $165.75 $155.24 578,161
2018-06-07 $165.64 $165.82 $164.59 $165.23 $154.75 626,452
2018-06-06 $164.38 $165.35 $163.94 $165.35 $154.87 193,550
2018-06-05 $163.74 $164.11 $163.35 $164.00 $153.60 188,321
2018-06-04 $163.38 $163.79 $163.19 $163.72 $153.34 319,720
2018-06-01 $162.25 $163.07 $162.25 $162.87 $152.54 604,201
2018-05-31 $162.20 $162.30 $160.98 $161.24 $151.02 1,148,540
2018-05-30 $161.19 $162.70 $161.18 $162.41 $152.11 230,994
2018-05-29 $160.82 $161.36 $159.51 $160.29 $150.13 305,594
2018-05-25 $161.87 $162.25 $161.55 $161.92 $151.65 222,623
2018-05-24 $162.29 $162.43 $161.07 $162.22 $151.93 463,090
2018-05-23 $161.30 $162.55 $161.29 $162.55 $152.24 232,620
2018-05-22 $162.86 $163.14 $161.95 $162.08 $151.80 117,494
2018-05-21 $162.34 $162.99 $162.24 $162.66 $152.35 123,460
2018-05-18 $161.66 $161.84 $161.30 $161.49 $151.25 105,489
2018-05-17 $161.60 $162.45 $161.37 $161.79 $151.53 168,874
2018-05-16 $160.99 $162.13 $160.99 $161.81 $151.55 112,697
2018-05-15 $161.18 $161.26 $160.48 $161.00 $150.79 205,911
2018-05-14 $162.33 $162.75 $161.71 $162.04 $151.77 167,661
2018-05-11 $161.74 $162.24 $161.31 $161.90 $151.63 434,793
2018-05-10 $160.67 $161.80 $160.64 $161.61 $151.36 183,195
2018-05-09 $159.12 $160.42 $158.87 $160.20 $150.04 144,553
2018-05-08 $158.51 $158.95 $157.87 $158.77 $148.70 257,070
2018-05-07 $158.60 $159.29 $158.25 $158.66 $148.60 155,204
2018-05-04 $155.38 $158.46 $155.17 $158.00 $147.98 151,099
2018-05-03 $155.76 $156.37 $153.96 $155.96 $146.07 306,213
2018-05-02 $157.07 $157.79 $156.15 $156.39 $146.47 284,433
2018-05-01 $156.50 $157.37 $155.63 $157.28 $147.31 623,332
2018-04-30 $158.36 $158.85 $156.84 $156.84 $146.90 212,544
2018-04-27 $158.43 $158.88 $157.50 $158.11 $148.08 99,779
2018-04-26 $157.17 $158.54 $156.89 $158.05 $148.03 166,849
2018-04-25 $156.25 $156.83 $154.98 $156.54 $146.61 180,015
2018-04-24 $158.99 $159.11 $155.30 $156.33 $146.42 221,845
2018-04-23 $158.65 $159.07 $157.61 $158.28 $148.24 187,944
2018-04-20 $159.53 $159.64 $157.79 $158.30 $148.26 128,545
2018-04-19 $160.07 $160.21 $158.97 $159.60 $149.48 127,755
2018-04-18 $160.60 $161.00 $160.18 $160.50 $150.32 147,743
2018-04-17 $159.75 $160.69 $159.43 $160.29 $150.13 137,796
2018-04-16 $158.44 $159.07 $157.91 $158.61 $148.55 191,617
2018-04-13 $158.38 $158.80 $156.68 $157.29 $147.32 261,733
2018-04-12 $157.52 $158.40 $157.13 $157.75 $147.75 162,262
2018-04-11 $156.38 $157.55 $156.38 $156.60 $146.67 173,253
2018-04-10 $156.67 $157.76 $156.07 $157.25 $147.28 213,928
2018-04-09 $155.12 $156.96 $154.53 $154.70 $144.89 187,179
2018-04-06 $156.21 $157.26 $153.11 $154.19 $144.41 385,265
2018-04-05 $157.36 $158.04 $156.88 $157.54 $147.55 184,857
2018-04-04 $152.37 $156.77 $152.27 $156.47 $146.55 239,832
2018-04-03 $153.57 $154.95 $152.52 $154.66 $144.85 237,891
2018-04-02 $155.82 $156.11 $151.20 $152.77 $143.08 400,964
2018-03-29 $155.04 $157.32 $154.54 $156.34 $146.43 619,595
2018-03-28 $154.70 $155.58 $153.51 $154.19 $144.41 501,695
2018-03-27 $157.98 $158.13 $153.70 $154.61 $144.81 404,545
2018-03-26 $155.65 $157.45 $154.07 $157.32 $147.34 236,335
2018-03-23 $156.86 $157.12 $153.21 $153.26 $143.54 347,848
2018-03-22 $159.05 $159.65 $156.50 $156.59 $146.66 568,543
2018-03-21 $161.24 $162.63 $161.04 $161.16 $150.32 261,066
2018-03-20 $161.24 $161.73 $160.89 $161.30 $150.45 165,466
2018-03-19 $162.60 $162.60 $159.97 $161.09 $150.26 255,620
2018-03-16 $163.10 $163.77 $163.09 $163.17 $152.20 403,406
2018-03-15 $163.54 $163.81 $162.56 $162.87 $151.92 226,684
2018-03-14 $164.51 $164.63 $162.89 $163.14 $152.17 207,219
2018-03-13 $165.69 $166.00 $163.62 $163.96 $152.93 233,141
2018-03-12 $165.24 $165.66 $164.71 $164.99 $153.89 305,594
2018-03-09 $163.34 $165.06 $163.15 $165.04 $153.94 245,313
2018-03-08 $162.19 $162.48 $161.44 $162.36 $151.44 178,515
2018-03-07 $160.16 $161.96 $160.16 $161.75 $150.87 154,470
2018-03-06 $161.62 $162.08 $160.60 $161.66 $150.79 230,102
2018-03-05 $158.41 $161.46 $158.41 $161.08 $150.25 244,324
2018-03-02 $157.06 $159.56 $156.66 $159.30 $148.59 227,584
2018-03-01 $160.24 $161.20 $157.19 $158.28 $147.64 409,232
2018-02-28 $162.62 $162.90 $160.20 $160.20 $149.43 500,389
2018-02-27 $164.16 $164.56 $161.97 $161.97 $151.08 215,078
2018-02-26 $162.94 $164.10 $162.59 $164.03 $153.00 198,807
2018-02-23 $160.67 $162.35 $160.33 $162.35 $151.43 226,590
2018-02-22 $160.28 $161.36 $159.47 $159.81 $149.06 307,784
2018-02-21 $160.65 $162.41 $159.68 $159.68 $148.94 318,111
2018-02-20 $160.75 $161.81 $160.04 $160.45 $149.66 283,953
2018-02-16 $160.84 $162.70 $160.84 $161.46 $150.60 601,217
2018-02-15 $160.44 $161.34 $158.89 $161.34 $150.49 372,208
2018-02-14 $156.27 $159.59 $156.27 $159.39 $148.67 267,869
2018-02-13 $156.14 $157.47 $155.75 $157.17 $146.60 243,494
2018-02-12 $155.91 $157.65 $154.70 $156.70 $146.16 637,220
2018-02-09 $154.22 $155.71 $149.68 $154.59 $144.19 1,029,221
2018-02-08 $158.48 $158.54 $152.47 $152.47 $142.22 890,635
2018-02-07 $158.50 $160.66 $158.19 $158.19 $147.55 487,051
2018-02-06 $153.61 $159.28 $152.76 $158.94 $148.25 826,520
2018-02-05 $161.38 $162.90 $154.86 $156.36 $145.84 896,247
2018-02-02 $165.30 $165.47 $162.69 $162.75 $151.81 503,189
2018-02-01 $165.81 $167.05 $165.77 $166.30 $155.12 233,352
2018-01-31 $167.04 $167.32 $165.70 $166.36 $155.17 354,755
2018-01-30 $166.72 $167.19 $166.10 $166.34 $155.15 591,694
2018-01-29 $168.78 $169.11 $167.98 $168.06 $156.76 378,361
2018-01-26 $167.95 $169.20 $167.78 $169.17 $157.79 231,839
2018-01-25 $168.03 $168.03 $166.92 $167.45 $156.19 281,331
2018-01-24 $168.01 $168.35 $166.65 $167.40 $156.14 359,638
2018-01-23 $167.36 $167.73 $167.00 $167.58 $156.31 275,000
2018-01-22 $165.80 $167.17 $165.69 $167.17 $155.93 364,088
2018-01-19 $165.38 $165.89 $165.05 $165.89 $154.73 268,609
2018-01-18 $165.20 $165.44 $164.70 $164.95 $153.86 293,546
2018-01-17 $164.46 $165.56 $163.99 $165.28 $154.16 338,785
2018-01-16 $165.28 $165.73 $163.33 $163.81 $152.79 778,624
2018-01-12 $163.80 $164.61 $163.65 $164.50 $153.44 404,716
2018-01-11 $162.58 $163.52 $162.51 $163.52 $152.52 434,211
2018-01-10 $162.07 $162.32 $161.45 $162.19 $151.28 155,688
2018-01-09 $162.43 $162.87 $162.22 $162.42 $151.50 256,129
2018-01-08 $161.83 $162.26 $161.48 $162.14 $151.24 792,661
2018-01-05 $161.50 $161.90 $161.08 $161.82 $150.94 256,007
2018-01-04 $160.70 $161.13 $160.69 $160.88 $150.06 382,384
2018-01-03 $159.47 $160.31 $159.47 $160.21 $149.44 248,176
2018-01-02 $158.71 $159.37 $158.50 $159.37 $148.65 409,204
2017-12-29 $159.26 $159.26 $158.11 $158.17 $147.53 506,195
2017-12-28 $158.85 $158.90 $158.55 $158.86 $148.18 1,408,581
2017-12-27 $158.38 $158.74 $158.33 $158.47 $147.81 307,020
2017-12-26 $158.26 $158.51 $158.24 $158.39 $147.74 204,583
2017-12-22 $158.63 $158.63 $158.23 $158.54 $147.88 267,064
2017-12-21 $158.59 $159.02 $158.39 $158.60 $147.93 307,738
2017-12-20 $159.63 $159.76 $158.70 $158.91 $147.61 195,429
2017-12-19 $159.63 $159.87 $158.87 $158.92 $147.61 241,572
2017-12-18 $159.38 $159.79 $159.34 $159.56 $148.21 404,319
2017-12-15 $157.74 $158.84 $157.54 $158.45 $147.18 417,754
2017-12-14 $158.04 $158.14 $157.02 $157.07 $145.90 190,311
2017-12-13 $158.05 $158.36 $157.79 $157.81 $146.58 329,515
2017-12-12 $157.88 $158.13 $157.66 $157.81 $146.58 192,370
2017-12-11 $157.40 $157.63 $157.24 $157.62 $146.41 284,565
2017-12-08 $156.96 $157.28 $156.80 $157.22 $146.04 261,224
2017-12-07 $155.71 $156.62 $155.70 $156.42 $145.29 163,814
2017-12-06 $155.78 $156.10 $155.49 $155.83 $144.74 253,457
2017-12-05 $156.61 $157.09 $155.84 $155.91 $144.82 273,570
2017-12-04 $157.95 $158.29 $156.52 $156.55 $145.41 732,853
2017-12-01 $157.11 $157.27 $154.48 $156.78 $145.63 397,114
2017-11-30 $156.46 $157.74 $156.44 $157.06 $145.89 273,728
2017-11-29 $156.10 $156.52 $155.63 $155.93 $144.84 183,112
2017-11-28 $154.68 $155.99 $154.59 $155.95 $144.86 217,025
2017-11-27 $154.57 $154.76 $154.30 $154.37 $143.39 101,905
2017-11-24 $154.54 $154.59 $154.43 $154.55 $143.56 85,747
2017-11-22 $154.36 $154.47 $154.08 $154.19 $143.22 986,750
2017-11-21 $153.75 $154.38 $153.75 $154.29 $143.31 175,750
2017-11-20 $153.06 $153.35 $152.91 $153.27 $142.37 158,340
2017-11-17 $152.85 $153.18 $152.82 $152.91 $142.03 262,606
2017-11-16 $152.39 $153.41 $152.39 $153.16 $142.26 193,673
2017-11-15 $151.85 $152.20 $151.16 $151.75 $140.95 179,695
2017-11-14 $152.32 $152.59 $151.89 $152.51 $141.66 240,371
2017-11-13 $152.34 $153.02 $152.19 $152.85 $141.98 104,370
2017-11-10 $152.48 $152.84 $152.26 $152.75 $141.88 199,947
2017-11-09 $152.48 $152.96 $151.72 $152.76 $141.89 225,543
2017-11-08 $153.08 $153.42 $152.77 $153.35 $142.44 163,444
2017-11-07 $153.36 $153.66 $152.74 $153.08 $142.19 206,872
2017-11-06 $153.04 $153.48 $153.04 $153.39 $142.48 219,097
2017-11-03 $152.77 $153.15 $152.48 $153.10 $142.21 190,110
2017-11-02 $152.53 $152.76 $151.93 $152.65 $141.79 136,089
2017-11-01 $152.91 $153.26 $152.31 $152.61 $141.75 238,303
2017-10-31 $152.52 $152.72 $152.27 $152.51 $141.66 213,463
2017-10-30 $152.39 $152.73 $151.98 $152.18 $141.35 233,977
2017-10-27 $152.06 $152.91 $151.87 $152.83 $141.96 149,530
2017-10-26 $151.70 $152.02 $151.61 $151.62 $140.83 182,640
2017-10-25 $152.11 $152.11 $150.61 $151.39 $140.62 280,694
2017-10-24 $152.18 $152.37 $152.06 $152.16 $141.34 71,356
2017-10-23 $152.81 $152.91 $151.90 $151.93 $141.12 290,315
2017-10-20 $152.49 $152.60 $152.23 $152.58 $141.73 54,265
2017-10-19 $151.26 $151.84 $150.90 $151.84 $141.04 227,659
2017-10-18 $151.91 $151.97 $151.68 $151.80 $141.00 171,857
2017-10-17 $151.55 $151.66 $151.40 $151.61 $140.82 154,915
2017-10-16 $151.51 $151.72 $151.31 $151.53 $140.75 123,729
2017-10-13 $151.55 $151.63 $151.29 $151.37 $140.60 157,854
2017-10-12 $151.19 $151.50 $151.12 $151.23 $140.47 137,198
2017-10-11 $151.13 $151.48 $151.09 $151.45 $140.68 918,806
2017-10-10 $151.13 $151.51 $150.91 $151.25 $140.49 79,723
2017-10-09 $151.36 $151.36 $150.72 $150.88 $140.15 92,368
2017-10-06 $150.93 $151.22 $150.87 $151.17 $140.42 60,694
2017-10-05 $150.84 $151.36 $150.68 $151.31 $140.55 113,366
2017-10-04 $150.36 $150.71 $150.18 $150.50 $139.79 92,823
2017-10-03 $150.18 $150.38 $149.85 $150.36 $139.66 194,699
2017-10-02 $149.50 $150.05 $149.36 $150.05 $139.38 192,420
2017-09-29 $148.86 $149.33 $148.71 $149.28 $138.66 357,093
2017-09-28 $148.50 $148.81 $148.16 $148.76 $138.18 96,337
2017-09-27 $148.29 $148.81 $147.80 $148.55 $137.98 82,653
2017-09-26 $147.92 $148.10 $147.68 $147.76 $137.25 103,713
2017-09-25 $148.40 $148.68 $147.84 $148.33 $137.21 107,656
2017-09-22 $148.29 $148.65 $148.05 $148.57 $137.43 93,170
2017-09-21 $148.71 $148.79 $148.37 $148.49 $137.36 63,561
2017-09-20 $148.78 $148.89 $148.23 $148.85 $137.69 126,630
2017-09-19 $148.74 $148.75 $148.51 $148.68 $137.53 74,128
2017-09-18 $148.36 $148.77 $148.36 $148.60 $137.46 123,944
2017-09-15 $147.84 $148.25 $147.54 $148.20 $137.09 134,388
2017-09-14 $147.72 $148.08 $147.63 $147.94 $136.85 93,425
2017-09-13 $147.82 $148.01 $147.64 $148.00 $136.90 126,650
2017-09-12 $147.55 $147.89 $147.52 $147.89 $136.80 181,868
2017-09-11 $146.64 $147.43 $146.64 $147.31 $136.26 93,937
2017-09-08 $145.73 $146.05 $145.56 $145.79 $134.86 197,374
2017-09-07 $146.20 $146.20 $145.62 $145.88 $134.94 201,641
2017-09-06 $146.03 $146.19 $145.63 $145.99 $135.04 79,602
2017-09-05 $146.30 $146.45 $144.89 $145.58 $134.66 148,046
2017-09-01 $146.57 $146.90 $146.52 $146.68 $135.68 122,199
2017-08-31 $145.62 $146.52 $145.62 $146.29 $135.32 112,685
2017-08-30 $144.68 $145.50 $144.53 $145.39 $134.49 114,320
2017-08-29 $143.61 $144.81 $143.56 $144.61 $133.77 74,905
2017-08-28 $144.73 $144.80 $144.20 $144.54 $133.70 84,372
2017-08-25 $144.68 $145.07 $144.36 $144.48 $133.65 72,719
2017-08-24 $144.62 $144.81 $144.06 $144.14 $133.33 144,683
2017-08-23 $144.25 $144.66 $144.16 $144.38 $133.55 115,346
2017-08-22 $143.72 $144.93 $143.72 $144.79 $133.93 79,829
2017-08-21 $143.19 $143.49 $142.71 $143.36 $132.61 198,048
2017-08-18 $143.27 $144.04 $142.86 $143.20 $132.46 173,294
2017-08-17 $145.32 $145.60 $143.46 $143.46 $132.70 175,018
2017-08-16 $145.83 $146.14 $145.56 $145.75 $134.82 105,388
2017-08-15 $145.90 $146.07 $145.33 $145.48 $134.57 96,380
2017-08-14 $145.05 $145.73 $144.93 $145.61 $134.69 96,569
2017-08-11 $143.87 $144.47 $143.87 $144.15 $133.34 181,490
2017-08-10 $145.44 $145.63 $143.87 $143.90 $133.11 247,815
2017-08-09 $145.68 $146.02 $145.50 $145.98 $135.03 82,331
2017-08-08 $146.38 $147.19 $145.95 $146.17 $135.21 61,792
2017-08-07 $146.32 $146.58 $146.27 $146.58 $135.59 81,508
2017-08-04 $146.30 $146.46 $146.04 $146.29 $135.32 412,922
2017-08-03 $146.24 $146.24 $145.85 $146.01 $135.06 118,111
2017-08-02 $146.63 $146.63 $145.68 $146.29 $135.32 89,061
2017-08-01 $146.51 $146.96 $146.12 $146.39 $135.41 99,323
2017-07-31 $146.54 $146.62 $145.98 $146.12 $135.16 88,613
2017-07-28 $146.00 $146.41 $145.81 $146.21 $135.25 184,386
2017-07-27 $147.04 $147.06 $145.56 $146.44 $135.46 145,116
2017-07-26 $147.04 $147.04 $146.54 $146.69 $135.69 65,135
2017-07-25 $146.85 $147.00 $146.58 $146.79 $135.78 140,819
2017-07-24 $146.23 $146.39 $146.00 $146.32 $135.35 153,113
2017-07-21 $146.08 $146.40 $145.93 $146.28 $135.31 138,480
2017-07-20 $146.59 $146.65 $146.13 $146.46 $135.48 203,822
2017-07-19 $145.80 $146.40 $145.78 $146.39 $135.41 191,102
2017-07-18 $145.15 $145.54 $144.99 $145.52 $134.61 140,653
2017-07-17 $145.47 $145.71 $145.34 $145.51 $134.60 196,944
2017-07-14 $144.96 $145.76 $144.83 $145.45 $134.54 91,964
2017-07-13 $144.82 $144.95 $144.42 $144.88 $134.02 1,154,178
2017-07-12 $144.32 $144.74 $144.25 $144.64 $133.79 61,362
2017-07-11 $143.57 $143.75 $142.75 $143.54 $132.78 113,354
2017-07-10 $143.47 $143.85 $143.27 $143.60 $132.83 86,217
2017-07-07 $142.88 $143.60 $142.79 $143.50 $132.74 74,827
2017-07-06 $143.46 $144.00 $142.43 $142.56 $131.87 142,781
2017-07-05 $144.63 $144.69 $144.06 $144.58 $133.14 81,079
2017-07-03 $144.65 $144.99 $144.44 $144.44 $133.01 110,407
2017-06-30 $144.48 $144.58 $143.92 $144.02 $132.62 269,138
2017-06-29 $145.16 $145.33 $142.96 $143.86 $132.48 111,923
2017-06-28 $144.34 $145.19 $144.25 $145.03 $133.55 91,580
2017-06-27 $144.79 $144.93 $143.68 $143.74 $132.37 141,390
2017-06-26 $145.13 $145.50 $144.71 $144.87 $133.41 55,969
2017-06-23 $144.49 $144.92 $144.27 $144.72 $133.27 169,600
2017-06-22 $144.56 $144.84 $144.27 $144.43 $133.00 152,416
2017-06-21 $144.79 $144.95 $144.17 $144.46 $133.03 143,108
2017-06-20 $145.45 $145.45 $144.55 $144.55 $133.11 78,126
2017-06-19 $144.97 $145.62 $144.91 $145.59 $134.07 79,928
2017-06-16 $144.50 $144.50 $143.83 $144.45 $133.02 109,055
2017-06-15 $143.82 $144.47 $143.64 $144.45 $133.02 167,885
2017-06-14 $145.20 $145.20 $144.22 $144.76 $133.31 62,640
2017-06-13 $144.60 $145.02 $144.51 $145.01 $133.54 173,572
2017-06-12 $144.15 $144.33 $143.74 $144.23 $132.82 85,004
2017-06-09 $144.68 $145.20 $143.46 $144.32 $132.90 147,224
2017-06-08 $144.28 $144.70 $144.03 $144.44 $133.01 123,817
2017-06-07 $144.24 $144.35 $143.81 $144.19 $132.78 100,579
2017-06-06 $144.06 $144.40 $143.80 $143.99 $132.60 89,371
2017-06-05 $144.47 $144.64 $144.33 $144.41 $132.98 126,649
2017-06-02 $143.96 $144.78 $143.96 $144.60 $133.16 150,001
2017-06-01 $143.09 $144.09 $142.92 $144.06 $132.66 111,706
2017-05-31 $143.05 $143.08 $142.17 $142.74 $131.45 190,124
2017-05-30 $142.82 $143.05 $142.69 $142.82 $131.52 111,387
2017-05-26 $142.98 $143.12 $142.86 $143.04 $131.72 145,600
2017-05-25 $142.84 $143.23 $142.72 $143.04 $131.72 75,880
2017-05-24 $142.28 $142.53 $142.11 $142.46 $131.19 166,337
2017-05-23 $142.08 $142.26 $141.82 $142.11 $130.87 934,131
2017-05-22 $141.38 $141.92 $141.38 $141.80 $130.58 154,849
2017-05-19 $140.54 $141.54 $140.48 $141.08 $129.92 94,751
2017-05-18 $139.52 $140.67 $139.27 $140.10 $129.01 135,486
2017-05-17 $141.03 $141.29 $139.60 $139.64 $128.59 259,619
2017-05-16 $142.56 $142.76 $141.96 $142.24 $130.98 127,376
2017-05-15 $141.93 $142.50 $141.69 $142.37 $131.10 133,387
2017-05-12 $141.72 $141.72 $141.40 $141.57 $130.37 110,781
2017-05-11 $141.87 $141.96 $141.10 $141.86 $130.63 108,235
2017-05-10 $141.99 $142.26 $141.77 $142.22 $130.97 92,821
2017-05-09 $142.28 $142.34 $141.68 $141.93 $130.70 166,555
2017-05-08 $142.20 $142.23 $141.73 $142.03 $130.79 142,081
2017-05-05 $141.72 $142.18 $141.50 $142.18 $130.93 185,010
2017-05-04 $141.57 $141.65 $140.86 $141.48 $130.28 95,124
2017-05-03 $141.42 $141.56 $141.00 $141.46 $130.27 227,921
2017-05-02 $141.84 $141.92 $141.43 $141.68 $130.47 107,753
2017-05-01 $141.69 $142.02 $141.36 $141.69 $130.48 104,658
2017-04-28 $142.06 $142.06 $141.24 $141.34 $130.16 173,299
2017-04-27 $141.86 $142.02 $141.44 $141.79 $130.57 271,004
2017-04-26 $141.76 $142.33 $141.55 $141.74 $130.52 104,981
2017-04-25 $141.36 $141.93 $141.27 $141.67 $130.46 120,455
2017-04-24 $140.77 $140.97 $140.50 $140.79 $129.65 155,754
2017-04-21 $139.58 $139.70 $139.06 $139.30 $128.28 99,365
2017-04-20 $139.02 $139.97 $138.87 $139.72 $128.66 94,602
2017-04-19 $139.13 $139.39 $138.43 $138.59 $127.62 110,437
2017-04-18 $138.53 $138.98 $138.17 $138.71 $127.73 170,716
2017-04-17 $138.15 $139.06 $137.98 $139.06 $128.06 324,710
2017-04-13 $138.53 $138.97 $137.79 $137.79 $126.89 129,992
2017-04-12 $139.33 $139.56 $138.67 $138.76 $127.78 158,206
2017-04-11 $139.31 $139.53 $138.44 $139.52 $128.48 110,928
2017-04-10 $139.54 $140.08 $139.21 $139.48 $128.44 85,530
2017-04-07 $139.38 $139.81 $139.10 $139.39 $128.36 106,489
2017-04-06 $139.18 $139.78 $138.84 $139.50 $128.46 143,299
2017-04-05 $140.09 $140.62 $138.88 $139.04 $128.04 268,638
2017-04-04 $139.37 $139.62 $139.14 $139.59 $128.54 180,039
2017-04-03 $139.92 $140.11 $138.76 $139.58 $128.54 304,724
2017-03-31 $140.00 $140.36 $139.82 $139.90 $128.83 480,756
2017-03-30 $139.67 $140.23 $139.53 $140.13 $129.04 160,308
2017-03-29 $139.33 $139.78 $139.14 $139.64 $128.59 263,522
2017-03-28 $138.29 $139.72 $138.15 $139.41 $128.38 399,755
2017-03-27 $137.43 $138.61 $137.10 $138.38 $127.43 434,014
2017-03-24 $138.82 $139.21 $138.00 $138.57 $127.61 287,308
2017-03-23 $139.00 $139.94 $138.90 $139.14 $127.60 287,538
2017-03-22 $138.86 $139.33 $138.48 $139.23 $127.69 210,038
2017-03-21 $141.43 $141.49 $138.85 $138.95 $127.43 425,025
2017-03-20 $141.18 $141.31 $140.69 $140.96 $129.27 116,537
2017-03-17 $141.58 $141.67 $141.16 $141.25 $129.54 598,975
2017-03-16 $141.69 $141.76 $141.13 $141.38 $129.66 339,911
2017-03-15 $140.63 $141.83 $140.52 $141.50 $129.77 399,575
2017-03-14 $140.45 $140.45 $139.76 $140.25 $128.62 195,909
2017-03-13 $140.59 $140.79 $140.47 $140.75 $129.08 434,167
2017-03-10 $140.88 $140.88 $140.03 $140.62 $128.96 167,352
2017-03-09 $140.19 $140.50 $139.60 $140.10 $128.48 490,037
2017-03-08 $140.58 $140.83 $140.06 $140.12 $128.50 114,103
2017-03-07 $140.77 $140.96 $140.34 $140.47 $128.82 123,497
2017-03-06 $140.83 $141.17 $140.56 $140.98 $129.29 451,795
2017-03-03 $141.39 $141.57 $141.01 $141.47 $129.74 181,723
2017-03-02 $142.20 $142.28 $141.34 $141.38 $129.66 231,417
2017-03-01 $141.55 $142.61 $141.55 $142.34 $130.54 174,828
2017-02-28 $140.69 $140.75 $140.16 $140.39 $128.75 263,450
2017-02-27 $140.61 $141.05 $140.34 $141.00 $129.31 136,958
2017-02-24 $139.80 $140.62 $139.78 $140.62 $128.96 182,711
2017-02-23 $140.82 $140.91 $139.89 $140.45 $128.80 243,086
2017-02-22 $140.50 $140.68 $140.32 $140.49 $128.84 139,891
2017-02-21 $140.17 $140.77 $140.00 $140.70 $129.03 327,491
2017-02-17 $139.23 $139.81 $139.15 $139.80 $128.21 446,427
2017-02-16 $139.77 $139.89 $139.10 $139.64 $128.06 150,731
2017-02-15 $138.94 $139.90 $138.89 $139.73 $128.14 128,375
2017-02-14 $138.47 $139.07 $138.19 $139.07 $127.54 123,609
2017-02-13 $138.23 $138.71 $138.15 $138.52 $127.03 149,483
2017-02-10 $137.55 $137.99 $137.43 $137.79 $126.36 153,151
2017-02-09 $136.61 $137.43 $136.51 $137.22 $125.84 134,703
2017-02-08 $136.04 $136.38 $135.71 $136.31 $125.01 100,306
2017-02-07 $136.51 $136.63 $136.00 $136.19 $124.90 101,757
2017-02-06 $136.36 $136.53 $136.00 $136.22 $124.93 155,810
2017-02-03 $136.06 $136.62 $135.99 $136.56 $125.24 188,168
2017-02-02 $135.16 $135.69 $134.99 $135.48 $124.25 188,819
2017-02-01 $135.86 $136.09 $135.02 $135.42 $124.19 384,860
2017-01-31 $135.01 $135.41 $134.61 $135.38 $124.15 254,897
2017-01-30 $135.76 $135.76 $134.50 $135.29 $124.07 377,319
2017-01-27 $136.50 $136.69 $136.07 $136.21 $124.92 281,823
2017-01-26 $136.63 $136.77 $136.33 $136.46 $125.15 238,183
2017-01-25 $136.20 $136.67 $136.04 $136.62 $125.29 233,561
2017-01-24 $134.65 $135.76 $134.65 $135.49 $124.26 195,429
2017-01-23 $134.66 $134.85 $133.93 $134.51 $123.36 656,726
2017-01-20 $134.87 $135.20 $134.48 $134.86 $123.68 258,837
2017-01-19 $135.07 $135.12 $134.05 $134.33 $123.19 337,008
2017-01-18 $134.79 $134.93 $134.37 $134.85 $123.67 265,571
2017-01-17 $134.71 $135.00 $134.32 $134.60 $123.44 331,425
2017-01-13 $134.96 $135.40 $134.96 $135.18 $123.97 132,887
2017-01-12 $134.95 $134.95 $133.82 $134.83 $123.65 209,042
2017-01-11 $134.83 $135.20 $134.37 $135.19 $123.98 201,583
2017-01-10 $134.71 $135.35 $134.52 $134.82 $123.64 121,503
2017-01-09 $134.96 $135.34 $134.62 $134.70 $123.53 217,594
2017-01-06 $134.96 $135.53 $134.51 $135.24 $124.03 789,559
2017-01-05 $134.89 $135.03 $134.26 $134.75 $123.58 164,652
2017-01-04 $134.31 $135.15 $134.31 $135.00 $123.81 124,498
2017-01-03 $133.88 $134.41 $133.22 $133.93 $122.82 417,100
2016-12-30 $133.85 $133.86 $132.60 $132.98 $121.95 684,680
2016-12-29 $133.64 $133.88 $133.24 $133.49 $122.42 267,581
2016-12-28 $134.83 $134.95 $133.45 $133.47 $122.40 191,480
2016-12-27 $134.49 $134.99 $134.49 $134.59 $123.43 449,127
2016-12-23 $134.09 $134.32 $134.03 $134.30 $123.16 151,197
2016-12-22 $134.37 $134.37 $133.81 $134.01 $122.90 484,411
2016-12-21 $135.48 $135.66 $135.11 $135.13 $123.30 279,083
2016-12-20 $135.32 $135.61 $135.18 $135.50 $123.64 309,779
2016-12-19 $134.75 $135.15 $134.65 $134.92 $123.11 299,303
2016-12-16 $135.09 $135.23 $134.39 $134.68 $122.89 226,430
2016-12-15 $134.39 $135.45 $134.29 $134.80 $123.00 621,979
2016-12-14 $135.21 $135.68 $134.04 $134.22 $122.47 525,425
2016-12-13 $135.02 $135.76 $135.01 $135.43 $123.58 2,666,843
2016-12-12 $134.87 $135.23 $134.38 $134.68 $122.89 314,854
2016-12-09 $134.50 $134.99 $134.50 $134.95 $123.14 392,212
2016-12-08 $133.89 $134.66 $133.67 $134.36 $122.60 382,688
2016-12-07 $132.07 $133.88 $131.95 $133.81 $122.10 533,373
2016-12-06 $131.74 $132.18 $131.40 $132.17 $120.60 427,302
2016-12-05 $131.11 $131.75 $131.11 $131.46 $119.95 510,143
2016-12-02 $130.49 $130.97 $130.41 $130.65 $119.22 306,223
2016-12-01 $131.31 $131.41 $130.31 $130.53 $119.11 569,335
2016-11-30 $131.97 $132.00 $131.08 $131.15 $119.67 331,702
2016-11-29 $131.20 $131.74 $130.97 $131.42 $119.92 218,181
2016-11-28 $131.80 $131.82 $131.12 $131.20 $119.72 160,558
2016-11-25 $131.72 $131.95 $131.65 $131.95 $120.40 56,926
2016-11-23 $130.88 $131.51 $130.78 $131.50 $119.99 294,901
2016-11-22 $131.19 $131.39 $130.74 $131.25 $119.76 260,240
2016-11-21 $130.38 $130.92 $130.33 $130.91 $119.45 147,717
2016-11-18 $130.35 $130.35 $129.85 $129.95 $118.58 135,913
2016-11-17 $129.53 $130.25 $129.53 $130.15 $118.76 116,489
2016-11-16 $129.43 $129.66 $129.19 $129.52 $118.18 299,800
2016-11-15 $129.02 $129.71 $128.76 $129.67 $118.32 225,081
2016-11-14 $128.79 $129.10 $128.21 $128.72 $117.45 228,603
2016-11-11 $127.86 $128.49 $127.55 $128.35 $117.12 108,988
2016-11-10 $128.54 $129.13 $127.36 $128.22 $117.00 327,209
2016-11-09 $125.20 $128.26 $125.04 $127.93 $116.73 432,528
2016-11-08 $125.47 $126.69 $125.27 $126.29 $115.24 338,520
2016-11-07 $124.75 $125.76 $124.55 $125.72 $114.72 188,554
2016-11-04 $123.11 $123.86 $123.00 $123.07 $112.30 375,231
2016-11-03 $123.80 $123.96 $122.91 $123.11 $112.34 213,489
2016-11-02 $124.27 $124.46 $123.51 $123.59 $112.77 180,333
2016-11-01 $125.62 $125.62 $123.71 $124.52 $113.62 519,427
2016-10-31 $125.57 $125.76 $125.32 $125.41 $114.43 371,798
2016-10-28 $125.75 $126.23 $125.03 $125.36 $114.39 292,684
2016-10-27 $126.74 $126.80 $125.66 $125.76 $114.75 160,875
2016-10-26 $126.05 $126.64 $125.84 $126.20 $115.15 253,230
2016-10-25 $127.03 $127.09 $126.49 $126.55 $115.47 136,258
2016-10-24 $127.13 $127.41 $126.87 $127.11 $115.99 197,681
2016-10-21 $125.97 $126.59 $125.82 $126.55 $115.47 207,575
2016-10-20 $126.59 $126.92 $126.04 $126.51 $115.44 329,853
2016-10-19 $126.59 $127.00 $126.30 $126.78 $115.68 356,436
2016-10-18 $126.63 $126.67 $126.19 $126.37 $115.31 147,619
2016-10-17 $126.06 $126.13 $125.50 $125.64 $114.64 249,823
2016-10-14 $126.65 $126.99 $125.97 $125.97 $114.95 350,937
2016-10-13 $125.65 $126.32 $124.93 $126.01 $114.98 314,243
2016-10-12 $126.31 $126.81 $126.06 $126.44 $115.37 469,344
2016-10-11 $127.76 $127.76 $125.81 $126.30 $115.25 483,325
2016-10-10 $127.81 $128.33 $127.81 $128.00 $116.80 335,011
2016-10-07 $128.01 $128.04 $126.79 $127.29 $116.15 174,820
2016-10-06 $127.64 $127.90 $127.12 $127.75 $116.57 116,778
2016-10-05 $127.57 $128.04 $127.57 $127.80 $116.61 168,963
2016-10-04 $127.95 $128.07 $126.79 $127.17 $116.04 164,477
2016-10-03 $127.90 $127.98 $127.39 $127.75 $116.57 219,233
2016-09-30 $127.80 $128.63 $127.55 $128.19 $116.97 89,848
2016-09-29 $128.31 $128.51 $126.89 $127.22 $116.09 169,295
2016-09-28 $127.92 $128.49 $127.21 $128.41 $117.17 218,883
2016-09-27 $126.92 $127.76 $126.68 $127.73 $116.55 102,034
2016-09-26 $127.55 $127.63 $126.90 $126.97 $115.86 132,337
2016-09-23 $129.02 $129.06 $128.50 $128.53 $116.83 67,455
2016-09-22 $129.01 $129.37 $128.91 $129.25 $117.49 110,375
2016-09-21 $127.28 $128.38 $126.84 $128.24 $116.57 140,257
2016-09-20 $127.46 $127.51 $126.83 $126.83 $115.29 64,653
2016-09-19 $127.18 $127.77 $126.66 $126.89 $115.34 108,879
2016-09-16 $126.85 $127.15 $126.32 $126.74 $115.21 74,895
2016-09-15 $125.92 $127.43 $125.66 $127.24 $115.66 165,723
2016-09-14 $126.06 $126.77 $125.60 $125.93 $114.47 106,309
2016-09-13 $127.11 $127.17 $125.59 $125.94 $114.48 132,440
2016-09-12 $125.58 $128.14 $125.49 $127.94 $116.30 193,372
2016-09-09 $128.56 $128.56 $126.11 $126.12 $114.64 133,788
2016-09-08 $129.47 $129.62 $129.22 $129.46 $117.68 59,113
2016-09-07 $129.51 $129.72 $129.22 $129.66 $117.86 79,548
2016-09-06 $129.48 $129.56 $128.89 $129.56 $117.77 59,729
2016-09-02 $129.04 $129.39 $128.83 $129.26 $117.50 184,842
2016-09-01 $128.46 $128.69 $127.66 $128.45 $116.76 174,130
2016-08-31 $128.75 $128.75 $127.96 $128.44 $116.75 119,310
2016-08-30 $129.05 $129.20 $128.48 $128.81 $117.09 154,952
2016-08-29 $128.11 $129.22 $128.11 $129.04 $117.30 52,790
2016-08-26 $128.77 $129.47 $127.76 $128.32 $116.64 79,839
2016-08-25 $128.40 $128.95 $128.19 $128.67 $116.96 117,508
2016-08-24 $129.33 $129.37 $128.41 $128.68 $116.97 80,478
2016-08-23 $129.46 $129.75 $129.36 $129.36 $117.59 180,924
2016-08-22 $128.82 $129.15 $128.65 $129.01 $117.27 69,174
2016-08-19 $128.79 $129.14 $128.58 $129.01 $117.27 174,225
2016-08-18 $128.81 $129.21 $128.78 $129.21 $117.45 62,860
2016-08-17 $128.65 $128.88 $128.05 $128.82 $117.10 79,857
2016-08-16 $129.19 $129.19 $128.66 $128.66 $116.95 95,499
2016-08-15 $129.18 $129.64 $129.18 $129.48 $117.70 136,127
2016-08-12 $128.83 $129.07 $128.70 $128.93 $117.20 93,078
2016-08-11 $128.83 $129.19 $128.69 $129.00 $117.26 198,331
2016-08-10 $128.97 $128.97 $128.25 $128.47 $116.78 128,732
2016-08-09 $128.81 $129.13 $128.65 $128.78 $117.06 142,972
2016-08-08 $128.90 $129.04 $128.57 $128.75 $117.03 108,480
2016-08-05 $128.21 $128.84 $128.07 $128.78 $117.06 106,863
2016-08-04 $127.73 $127.96 $127.44 $127.70 $116.08 103,087
2016-08-03 $127.03 $127.64 $126.84 $127.64 $116.03 290,802
2016-08-02 $127.94 $127.98 $126.58 $127.10 $115.53 125,860
2016-08-01 $128.24 $128.50 $127.79 $128.05 $116.40 110,295
2016-07-29 $127.75 $128.45 $127.61 $128.21 $116.54 133,788
2016-07-28 $127.62 $128.16 $127.37 $127.97 $116.33 161,298
2016-07-27 $128.19 $128.23 $127.27 $127.76 $116.13 189,474
2016-07-26 $127.68 $128.12 $127.33 $127.90 $116.26 445,971
2016-07-25 $128.02 $128.02 $127.39 $127.76 $116.13 89,579
2016-07-22 $127.52 $128.13 $127.39 $128.11 $116.45 275,295
2016-07-21 $127.84 $128.07 $127.19 $127.49 $115.89 315,179
2016-07-20 $127.67 $128.15 $127.44 $127.95 $116.31 130,914
2016-07-19 $127.25 $127.49 $127.10 $127.38 $115.79 386,937
2016-07-18 $127.30 $127.69 $127.13 $127.58 $115.97 121,719
2016-07-15 $127.71 $127.71 $126.97 $127.26 $115.68 119,903
2016-07-14 $127.47 $127.68 $127.16 $127.38 $115.79 146,221
2016-07-13 $127.32 $127.32 $126.43 $126.81 $115.27 222,011
2016-07-12 $126.51 $127.07 $126.40 $126.84 $115.30 655,374
2016-07-11 $125.69 $126.20 $125.57 $125.85 $114.40 192,575
2016-07-08 $124.11 $125.42 $124.11 $125.30 $113.90 126,207
2016-07-07 $123.46 $123.98 $122.82 $123.36 $112.13 104,567
2016-07-06 $122.29 $123.41 $121.89 $123.36 $112.13 441,164
2016-07-05 $123.75 $123.75 $122.82 $123.30 $111.50 250,667
2016-07-01 $123.77 $124.64 $123.77 $124.23 $112.34 249,068
2016-06-30 $122.53 $124.02 $122.19 $124.02 $112.15 320,411
2016-06-29 $121.16 $122.39 $121.14 $122.22 $110.52 301,716
2016-06-28 $119.29 $120.12 $118.98 $120.10 $108.60 161,317
2016-06-27 $119.33 $119.34 $117.47 $117.99 $106.69 356,775
2016-06-24 $120.39 $122.55 $120.18 $120.30 $108.78 494,750
2016-06-23 $124.29 $124.93 $124.03 $124.92 $112.96 138,176
2016-06-22 $123.67 $124.10 $123.15 $123.20 $111.41 158,832
2016-06-21 $123.50 $123.74 $123.10 $123.49 $111.67 150,746
2016-06-20 $123.58 $124.20 $123.16 $123.21 $111.42 224,550
2016-06-17 $122.78 $122.78 $121.97 $122.39 $110.67 140,100
2016-06-16 $121.92 $122.83 $121.17 $122.80 $111.04 146,872
2016-06-15 $122.77 $123.32 $122.35 $122.48 $110.76 261,244
2016-06-14 $122.55 $122.99 $121.93 $122.56 $110.83 127,728
2016-06-13 $123.37 $123.96 $122.79 $122.86 $111.10 142,464
2016-06-10 $124.23 $124.31 $123.48 $123.88 $112.02 77,770
2016-06-09 $124.90 $125.24 $124.70 $125.11 $113.13 60,558
2016-06-08 $125.06 $125.49 $124.90 $125.38 $113.38 75,644
2016-06-07 $124.95 $125.35 $124.81 $124.96 $113.00 115,210
2016-06-06 $124.19 $124.97 $124.19 $124.75 $112.81 72,881
2016-06-03 $124.17 $124.25 $123.23 $123.98 $112.11 175,559
2016-06-02 $123.69 $124.46 $123.40 $124.46 $112.55 103,645
2016-06-01 $123.27 $124.06 $123.10 $124.00 $112.13 222,302
2016-05-31 $123.91 $124.07 $123.24 $123.72 $111.88 109,853
2016-05-27 $123.19 $123.74 $123.19 $123.72 $111.88 101,829
2016-05-26 $123.38 $123.47 $122.99 $123.19 $111.40 180,541
2016-05-25 $122.67 $123.40 $122.67 $123.20 $111.41 124,012
2016-05-24 $121.31 $122.55 $121.30 $122.33 $110.62 65,273
2016-05-23 $120.82 $121.07 $120.57 $120.65 $109.10 68,816
2016-05-20 $120.37 $121.16 $120.37 $120.91 $109.34 116,566
2016-05-19 $119.83 $120.24 $119.10 $119.95 $108.47 152,385
2016-05-18 $120.21 $121.26 $119.78 $120.43 $108.90 236,886
2016-05-17 $121.27 $121.52 $120.04 $120.42 $108.89 386,638
2016-05-16 $120.43 $121.87 $120.43 $121.56 $109.92 226,117
2016-05-13 $121.04 $121.49 $120.13 $120.31 $108.79 92,460
2016-05-12 $121.87 $121.98 $120.67 $121.32 $109.71 266,189
2016-05-11 $122.20 $122.50 $121.42 $121.48 $109.85 123,252
2016-05-10 $121.61 $122.57 $121.58 $122.54 $110.81 173,717
2016-05-09 $120.95 $121.41 $120.73 $121.13 $109.53 152,165
2016-05-06 $120.16 $120.98 $119.88 $120.98 $109.40 324,373
2016-05-05 $120.89 $121.18 $120.28 $120.51 $108.97 118,142
2016-05-04 $120.68 $121.11 $120.27 $120.62 $109.07 180,525
2016-05-03 $121.72 $121.75 $120.81 $121.33 $109.72 259,571
2016-05-02 $121.97 $122.61 $121.57 $122.51 $110.78 96,118
2016-04-29 $121.93 $122.06 $120.80 $121.14 $109.54 381,719
2016-04-28 $122.86 $123.64 $122.03 $122.27 $110.57 102,224
2016-04-27 $122.98 $123.67 $122.70 $123.40 $111.59 194,755
2016-04-26 $123.13 $123.34 $122.74 $123.18 $111.39 223,583
2016-04-25 $122.69 $122.86 $122.28 $122.81 $111.05 151,036
2016-04-22 $122.75 $123.24 $122.51 $123.14 $111.35 163,613
2016-04-21 $123.62 $123.70 $122.75 $122.95 $111.18 163,106
2016-04-20 $123.54 $124.10 $123.19 $123.64 $111.80 232,533
2016-04-19 $123.38 $123.70 $122.92 $123.43 $111.61 106,792
2016-04-18 $121.90 $123.16 $121.79 $123.16 $111.37 134,095
2016-04-15 $122.35 $122.42 $122.05 $122.31 $110.60 113,345
2016-04-14 $122.38 $122.66 $122.11 $122.34 $110.63 121,602
2016-04-13 $121.62 $122.40 $121.54 $122.37 $110.66 127,846
2016-04-12 $119.88 $121.13 $119.62 $120.95 $109.37 141,682
2016-04-11 $120.61 $121.07 $119.78 $119.86 $108.39 209,587
2016-04-08 $120.58 $120.87 $119.76 $120.11 $108.61 204,063
2016-04-07 $120.46 $120.72 $119.27 $119.74 $108.28 162,027
2016-04-06 $119.93 $121.27 $119.79 $121.27 $109.66 175,883
2016-04-05 $120.22 $120.45 $119.75 $119.88 $108.40 155,720
2016-04-04 $121.50 $121.65 $120.93 $121.12 $109.53 152,930
2016-04-01 $120.21 $121.69 $119.90 $121.56 $109.92 244,599
2016-03-31 $121.03 $121.29 $120.72 $120.86 $109.29 176,154
2016-03-30 $121.25 $121.48 $120.74 $121.00 $109.42 182,054
2016-03-29 $118.99 $120.55 $118.69 $120.54 $109.00 397,106
2016-03-28 $119.34 $119.51 $118.86 $119.17 $107.76 130,406
2016-03-24 $118.42 $119.12 $118.25 $119.12 $107.72 276,588
2016-03-23 $119.90 $120.20 $119.08 $119.12 $107.72 110,123
2016-03-22 $120.30 $121.06 $120.05 $120.70 $108.62 179,636
2016-03-21 $120.49 $120.90 $120.30 $120.71 $108.63 320,600
2016-03-18 $120.40 $120.77 $120.26 $120.68 $108.60 224,734
2016-03-17 $119.19 $120.37 $118.84 $120.04 $108.03 455,498
2016-03-16 $118.20 $119.41 $118.11 $119.18 $107.25 246,844
2016-03-15 $118.10 $118.43 $117.96 $118.39 $106.54 245,612
2016-03-14 $118.67 $119.09 $118.40 $118.81 $106.92 201,389
2016-03-11 $117.95 $119.03 $117.91 $118.98 $107.07 538,176
2016-03-10 $117.42 $117.96 $115.79 $116.85 $105.16 772,494
2016-03-09 $117.00 $117.24 $116.52 $117.04 $105.33 209,855
2016-03-08 $117.27 $117.41 $116.38 $116.43 $104.78 115,557
2016-03-07 $117.22 $118.22 $117.07 $118.00 $106.19 268,165
2016-03-04 $117.49 $118.30 $116.94 $117.74 $105.96 225,823
2016-03-03 $116.64 $117.32 $116.31 $117.29 $105.55 234,325
2016-03-02 $115.93 $116.71 $115.65 $116.71 $105.03 393,295
2016-03-01 $114.29 $116.10 $114.10 $116.08 $104.46 407,595
2016-02-29 $114.29 $114.92 $113.43 $113.43 $102.08 658,984
2016-02-26 $114.97 $115.01 $114.17 $114.26 $102.82 172,839
2016-02-25 $113.37 $114.42 $112.83 $114.42 $102.97 247,114
2016-02-24 $111.39 $113.18 $110.69 $113.02 $101.71 336,978
2016-02-23 $113.38 $113.57 $112.38 $112.45 $101.20 361,685
2016-02-22 $113.18 $113.91 $113.18 $113.85 $102.46 230,986
2016-02-19 $111.65 $112.22 $111.22 $112.20 $100.97 153,742
2016-02-18 $112.80 $112.80 $111.96 $112.21 $100.98 193,636
2016-02-17 $111.45 $112.90 $111.45 $112.67 $101.39 217,333
2016-02-16 $110.01 $110.76 $109.50 $110.75 $99.67 373,602
2016-02-12 $107.73 $108.81 $107.29 $108.79 $97.90 483,317
2016-02-11 $106.41 $107.27 $105.62 $106.67 $95.99 888,512
2016-02-10 $108.57 $109.87 $107.98 $108.01 $97.20 361,330
2016-02-09 $106.93 $108.93 $106.93 $108.01 $97.20 628,104
2016-02-08 $108.56 $108.61 $106.69 $108.18 $97.35 474,916
2016-02-05 $111.78 $111.78 $109.53 $109.92 $98.92 370,420
2016-02-04 $111.56 $112.92 $111.29 $112.11 $100.89 410,842
2016-02-03 $111.92 $112.13 $109.44 $111.87 $100.67 417,219
2016-02-02 $112.42 $112.44 $111.00 $111.28 $100.14 448,642
2016-02-01 $112.82 $113.94 $112.31 $113.44 $102.09 720,020
2016-01-29 $111.11 $113.43 $111.09 $113.43 $102.08 689,491
2016-01-28 $111.27 $111.36 $109.68 $110.65 $99.58 366,193
2016-01-27 $111.12 $112.15 $109.60 $110.17 $99.14 358,117
2016-01-26 $110.26 $111.62 $110.10 $111.49 $100.33 494,958
2016-01-25 $111.29 $111.35 $109.70 $109.82 $98.83 1,230,152
2016-01-22 $110.96 $111.70 $110.64 $111.66 $100.49 505,008
2016-01-21 $109.12 $110.66 $108.27 $109.31 $98.37 531,244
2016-01-20 $108.22 $109.88 $105.85 $108.85 $97.96 1,193,400
2016-01-19 $111.42 $111.42 $108.94 $109.97 $98.96 587,189
2016-01-15 $109.53 $110.51 $108.61 $110.10 $99.08 689,003
2016-01-14 $111.16 $113.24 $109.92 $112.47 $101.21 521,241
2016-01-13 $114.20 $114.44 $110.41 $110.71 $99.63 496,593
2016-01-12 $113.89 $114.39 $112.16 $113.69 $102.31 294,084
2016-01-11 $113.45 $113.76 $111.58 $112.87 $101.57 590,282
2016-01-08 $115.03 $115.24 $112.73 $112.96 $101.65 720,036
2016-01-07 $115.22 $116.16 $114.01 $114.27 $102.83 1,520,700
2016-01-06 $117.03 $117.83 $116.39 $117.07 $105.35 380,885
2016-01-05 $118.69 $118.95 $117.93 $118.67 $106.79 314,329
2016-01-04 $118.29 $118.42 $117.16 $118.38 $106.53 727,329
2015-12-31 $121.08 $121.44 $120.28 $120.31 $108.27 738,250
2015-12-30 $122.20 $122.20 $121.39 $121.44 $109.29 538,754
2015-12-29 $122.04 $122.53 $121.92 $122.36 $110.11 623,124
2015-12-28 $121.07 $121.22 $120.42 $121.22 $108.98 340,374
2015-12-24 $121.61 $121.92 $121.35 $121.50 $109.23 382,188
2015-12-23 $121.60 $122.34 $121.43 $122.33 $109.39 568,852
2015-12-22 $120.34 $121.01 $119.63 $120.82 $108.04 656,861
2015-12-21 $119.62 $119.84 $118.80 $119.68 $107.02 404,519
2015-12-18 $120.50 $120.50 $118.80 $118.85 $106.28 318,726
2015-12-17 $122.88 $122.89 $120.81 $120.84 $108.06 442,613
2015-12-16 $121.64 $122.85 $120.93 $122.64 $109.67 442,709
2015-12-15 $120.52 $121.43 $120.51 $120.91 $108.12 457,016
2015-12-14 $119.23 $119.68 $117.96 $119.56 $106.91 456,056
2015-12-11 $120.24 $120.54 $118.96 $119.20 $106.59 399,093
2015-12-10 $121.42 $122.42 $121.17 $121.55 $108.69 255,509
2015-12-09 $121.94 $123.22 $120.61 $121.28 $108.45 608,437
2015-12-08 $121.91 $122.83 $121.53 $122.29 $109.35 467,097
2015-12-07 $123.74 $123.79 $122.49 $123.02 $110.01 215,658
2015-12-04 $121.93 $124.15 $121.93 $123.99 $110.87 930,543
2015-12-03 $123.99 $123.99 $121.27 $121.75 $108.87 322,021
2015-12-02 $124.75 $125.00 $123.41 $123.58 $110.51 318,589
2015-12-01 $124.22 $124.91 $123.97 $124.84 $111.63 550,777
2015-11-30 $124.37 $124.52 $123.67 $123.69 $110.61 246,001
2015-11-27 $124.12 $124.39 $123.93 $124.24 $111.10 32,212
2015-11-25 $124.06 $124.30 $123.82 $124.09 $110.96 150,982
2015-11-24 $123.12 $124.23 $122.75 $123.97 $110.86 216,739
2015-11-23 $123.76 $124.21 $123.40 $123.68 $110.60 204,045
2015-11-20 $123.81 $124.20 $123.52 $123.74 $110.65 317,304
2015-11-19 $123.43 $123.55 $123.07 $123.24 $110.20 178,329
2015-11-18 $121.85 $123.53 $121.64 $123.43 $110.37 157,652
2015-11-17 $121.79 $122.50 $121.25 $121.47 $108.62 161,463
2015-11-16 $119.73 $121.62 $119.73 $121.62 $108.75 307,566
2015-11-13 $120.89 $121.02 $119.86 $119.92 $107.23 212,746
2015-11-12 $122.27 $122.55 $121.16 $121.22 $108.40 274,734
2015-11-11 $123.76 $123.76 $122.97 $122.98 $109.97 184,684
2015-11-10 $122.80 $123.55 $122.68 $123.54 $110.47 143,356
2015-11-09 $124.10 $124.10 $122.58 $123.23 $110.19 182,393
2015-11-06 $124.26 $124.54 $123.49 $124.44 $111.28 139,015
2015-11-05 $124.67 $124.87 $123.75 $124.40 $111.24 117,066
2015-11-04 $125.25 $125.25 $124.19 $124.56 $111.38 153,692
2015-11-03 $124.28 $125.31 $124.14 $124.84 $111.63 131,331
2015-11-02 $123.08 $124.70 $123.08 $124.55 $111.37 314,870
2015-10-30 $123.73 $123.78 $122.95 $122.98 $109.97 418,057
2015-10-29 $123.29 $123.69 $123.17 $123.53 $110.46 585,147
2015-10-28 $122.30 $123.71 $122.00 $123.71 $110.62 299,985
2015-10-27 $121.95 $122.24 $121.53 $121.99 $109.09 270,365
2015-10-26 $122.58 $122.60 $122.24 $122.35 $109.41 137,479
2015-10-23 $122.63 $122.96 $122.01 $122.66 $109.68 266,975
2015-10-22 $120.42 $121.71 $120.19 $121.45 $108.60 110,361
2015-10-21 $120.89 $120.95 $119.54 $119.63 $106.97 180,090
2015-10-20 $120.39 $121.04 $120.26 $120.57 $107.82 137,224
2015-10-19 $120.11 $120.82 $120.06 $120.70 $107.93 131,880
2015-10-16 $120.44 $120.65 $119.85 $120.61 $107.85 332,530
2015-10-15 $118.65 $120.23 $118.47 $120.23 $107.51 628,411
2015-10-14 $118.86 $119.37 $118.14 $118.28 $105.77 246,551
2015-10-13 $119.20 $120.25 $118.86 $118.93 $106.35 115,469
2015-10-12 $119.75 $119.96 $119.46 $119.82 $107.14 320,010
2015-10-09 $119.80 $120.08 $119.39 $119.81 $107.14 116,808
2015-10-08 $118.35 $119.90 $118.17 $119.68 $107.02 236,137
2015-10-07 $118.21 $118.72 $117.41 $118.61 $106.06 221,054
2015-10-06 $117.90 $118.24 $117.03 $117.51 $105.08 263,227
2015-10-05 $116.63 $118.11 $116.63 $118.00 $105.52 228,349
2015-10-02 $113.16 $115.83 $112.41 $115.83 $103.58 325,764
2015-10-01 $113.99 $114.39 $112.80 $114.16 $102.08 269,449
2015-09-30 $113.19 $114.02 $112.63 $113.89 $101.84 487,809
2015-09-29 $112.14 $112.88 $111.21 $111.83 $100.00 306,617
2015-09-28 $114.20 $114.42 $111.71 $111.85 $100.02 1,037,870
2015-09-25 $116.21 $116.21 $114.34 $114.90 $102.75 267,298
2015-09-24 $115.20 $115.88 $114.25 $115.63 $102.97 317,979
2015-09-23 $116.51 $116.76 $115.74 $116.04 $103.34 181,601
2015-09-22 $116.44 $116.70 $115.55 $116.29 $103.56 229,952
2015-09-21 $117.99 $118.77 $117.22 $117.85 $104.95 153,678
2015-09-18 $117.64 $118.61 $117.14 $117.39 $104.54 231,905
2015-09-17 $119.43 $121.08 $119.04 $119.33 $106.27 294,229
2015-09-16 $118.62 $119.57 $118.38 $119.47 $106.39 318,559
2015-09-15 $117.40 $118.71 $117.20 $118.44 $105.47 473,172
2015-09-14 $117.48 $117.48 $116.70 $116.96 $104.16 229,414
2015-09-11 $116.44 $117.44 $116.11 $117.41 $104.56 227,175
2015-09-10 $116.18 $117.66 $116.02 $116.90 $104.10 508,866
2015-09-09 $118.99 $119.00 $116.08 $116.30 $103.57 475,715
2015-09-08 $116.90 $117.93 $116.54 $117.87 $104.97 226,298

iShares Russell 3000 ETF (IWV) News Headlines

Recent iShares Russell 3000 ETF (IWV) News
Similar Companies to iShares Russell 3000 ETF (IWV) 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.