iShares Russell Top 200 Growth ETF (IWY) Exchange: NYSE ARCA

Data as of April 19, 2024

$183.56 ($-4.03) -2.15%

iShares Russell Top 200 Growth ETF - Daily Information
Click for more stock information on iShares Russell Top 200 Growth ETF.
Daily Information Data
Date April 19, 2024
Open $187.11
Previous Close $183.56
High $187.21
Low $182.98
Adjusted Open $187.11
Previous Adjusted Close $183.56
Adjusted High $187.21
Adjusted Low $182.98

About iShares Russell Top 200 Growth ETF (IWY)

The Fund seeks to track the investment results of the Russell Top 200 Growth Index (the “Underlying Index”), which measures the performance of the largest capitalization growth sector of the U.S. equity market, as defined by FTSE Russell (the “Index Provider” or “Russell”). The Underlying Index is a subset of the Russell Top 200® Index, which measures the performance of the largest capitalization sector of the U.S. equity market, as defined by Russell. As of March 31, 2020, the Underlying Index represented approximately 54% of the total market value of the Russell Top 200 Index. The Underlying Index measures the performance of equity securities of Russell Top 200 Index issuers with higher price-to-book ratios and higher forecasted growth relative to all securities included in the Russell Top 200 Index. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the consumer discretionary, healthcare and technology industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% 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.Diversification Policy. The Fund intends to be diversified in approximately the same proportion as the Underlying Index is diversified. The Fund may become “non-diversified,” as defined in the Investment Company Act of 1940 (the “1940 Act”), solely as a result of a change in relative market capitalization or index weighting of one or more constituents of the Underlying Index. Shareholder approval will not be sought if the Fund becomes “non-diversified” due solely to a change in the relative market capitalization or index weighting of one or more constituents of the Underlying Index. The Fund discloses its portfolio holdings and weightings at www.iShares.com.

Historical Stock Data for iShares Russell Top 200 Growth ETF (IWY)

Date Open High Low Close Adj.Close Volume
2024-04-19 $187.11 $187.21 $182.98 $183.56 $183.56 363,776
2024-04-18 $188.71 $189.69 $187.36 $187.59 $187.59 230,119
2024-04-17 $191.29 $191.40 $188.00 $188.33 $188.33 221,857
2024-04-16 $190.18 $191.42 $189.61 $190.07 $190.07 249,477
2024-04-15 $194.88 $194.96 $189.87 $190.00 $190.00 322,428
2024-04-12 $194.54 $195.13 $192.78 $193.55 $193.55 221,167
2024-04-11 $193.92 $196.48 $192.91 $195.96 $195.96 244,730
2024-04-10 $192.26 $193.49 $192.00 $192.97 $192.97 355,324
2024-04-09 $194.94 $194.97 $192.17 $194.28 $194.28 278,346
2024-04-08 $194.60 $194.90 $193.57 $194.13 $194.13 227,303
2024-04-05 $192.36 $195.07 $192.29 $194.17 $194.17 295,714
2024-04-04 $195.78 $196.30 $191.41 $191.45 $191.45 381,847
2024-04-03 $193.08 $195.06 $193.08 $194.10 $194.10 443,165
2024-04-02 $192.89 $193.93 $192.37 $193.78 $193.78 1,310,877
2024-04-01 $195.49 $196.55 $194.49 $195.34 $195.34 1,656,885
2024-03-28 $195.41 $195.74 $194.89 $195.10 $195.10 257,381
2024-03-27 $196.34 $196.38 $194.36 $195.61 $195.61 306,824
2024-03-26 $196.77 $196.83 $195.08 $195.15 $195.15 341,795
2024-03-25 $195.89 $196.56 $195.11 $195.91 $195.91 194,974
2024-03-22 $196.32 $197.33 $196.00 $196.82 $196.82 232,513
2024-03-21 $197.90 $197.90 $196.35 $196.44 $196.44 348,777
2024-03-20 $194.90 $196.69 $194.18 $196.69 $196.44 304,512
2024-03-19 $192.75 $194.63 $191.79 $194.52 $194.27 307,251
2024-03-18 $193.83 $194.94 $193.17 $193.25 $193.00 268,025
2024-03-15 $191.99 $192.58 $190.80 $191.43 $191.19 342,349
2024-03-14 $194.26 $194.61 $192.73 $193.89 $193.64 297,747
2024-03-13 $194.11 $194.11 $192.77 $193.42 $193.17 432,296
2024-03-12 $192.03 $194.39 $190.75 $194.21 $193.96 4,080,221
2024-03-11 $190.98 $191.30 $190.00 $190.69 $190.45 324,959
2024-03-08 $194.27 $195.71 $191.28 $191.55 $191.31 381,952
2024-03-07 $192.51 $194.34 $191.77 $193.79 $193.54 401,910
2024-03-06 $191.87 $192.16 $190.30 $191.17 $190.93 395,868
2024-03-05 $192.28 $192.29 $189.29 $190.22 $189.98 232,723
2024-03-04 $194.08 $194.43 $193.42 $193.42 $193.17 340,716
2024-03-01 $192.45 $194.61 $192.45 $194.47 $194.47 262,994
2024-02-29 $191.75 $192.66 $190.48 $192.32 $192.32 242,543
2024-02-28 $191.13 $191.38 $190.47 $190.96 $190.96 175,713
2024-02-27 $191.70 $191.97 $190.76 $191.83 $191.83 230,629
2024-02-26 $192.50 $192.80 $191.51 $191.51 $191.51 340,241
2024-02-23 $193.35 $193.83 $191.60 $192.12 $192.12 286,863
2024-02-22 $190.33 $192.70 $190.25 $192.43 $192.43 328,504
2024-02-21 $185.88 $186.48 $184.81 $186.48 $186.48 290,549
2024-02-20 $187.71 $188.28 $185.47 $186.85 $186.85 537,774
2024-02-16 $190.27 $190.27 $188.50 $188.77 $188.77 243,653
2024-02-15 $189.84 $190.07 $188.65 $190.03 $190.03 268,838
2024-02-14 $189.12 $190.02 $187.90 $189.82 $189.82 751,303
2024-02-13 $187.02 $189.01 $186.55 $187.76 $187.76 265,434
2024-02-12 $191.48 $191.96 $190.00 $190.41 $190.41 366,321
2024-02-09 $190.11 $191.70 $189.92 $191.48 $191.48 289,175
2024-02-08 $189.36 $189.79 $189.08 $189.46 $189.46 254,342
2024-02-07 $187.86 $189.40 $187.71 $189.32 $189.32 1,363,806
2024-02-06 $187.45 $187.63 $185.64 $186.81 $186.81 987,967
2024-02-05 $187.24 $187.49 $185.59 $186.93 $186.93 291,694
2024-02-02 $183.77 $187.28 $183.51 $186.80 $186.80 359,085
2024-02-01 $181.18 $183.05 $181.13 $183.05 $183.05 430,989
2024-01-31 $182.23 $183.11 $180.22 $180.29 $180.29 674,550
2024-01-30 $185.05 $185.14 $183.87 $184.16 $184.16 2,362,595
2024-01-29 $183.32 $185.06 $183.16 $184.98 $184.98 466,822
2024-01-26 $182.97 $183.90 $182.69 $183.05 $183.05 179,321
2024-01-25 $183.48 $184.24 $182.33 $183.38 $183.38 270,006
2024-01-24 $183.61 $184.81 $183.05 $183.16 $183.16 410,243
2024-01-23 $182.01 $182.34 $181.33 $182.26 $182.26 205,297
2024-01-22 $182.24 $182.64 $181.49 $181.68 $181.68 327,200
2024-01-19 $179.52 $181.38 $178.97 $181.34 $181.34 365,459
2024-01-18 $177.45 $178.73 $176.93 $178.61 $178.61 869,262
2024-01-17 $175.91 $176.29 $174.63 $176.20 $176.20 3,896,246
2024-01-16 $176.72 $177.70 $176.17 $177.02 $177.02 764,851
2024-01-12 $177.06 $177.54 $176.50 $177.08 $177.08 214,092
2024-01-11 $177.31 $177.92 $174.94 $176.90 $176.90 286,685
2024-01-10 $174.90 $176.84 $174.90 $176.45 $176.45 203,488
2024-01-09 $173.28 $174.90 $172.91 $174.55 $174.55 513,915
2024-01-08 $171.11 $174.15 $171.11 $174.13 $174.13 1,284,593
2024-01-05 $170.45 $171.61 $169.90 $170.47 $170.47 310,907
2024-01-04 $170.84 $171.95 $170.28 $170.38 $170.38 730,777
2024-01-03 $171.46 $172.25 $171.02 $171.20 $171.20 2,187,986
2024-01-02 $173.62 $173.77 $171.57 $172.63 $172.63 434,465
2023-12-29 $175.84 $176.01 $174.30 $175.22 $175.22 283,112
2023-12-28 $176.04 $176.42 $175.64 $175.80 $175.80 231,150
2023-12-27 $175.58 $175.90 $175.20 $175.81 $175.81 292,924
2023-12-26 $175.06 $175.77 $175.06 $175.45 $175.45 149,775
2023-12-22 $175.11 $175.66 $174.29 $175.00 $175.00 217,235
2023-12-21 $174.68 $175.11 $173.58 $174.99 $174.99 201,131
2023-12-20 $175.44 $176.29 $173.18 $173.18 $173.18 233,182
2023-12-19 $175.21 $175.92 $175.09 $175.92 $175.53 182,721
2023-12-18 $174.04 $175.47 $173.98 $175.15 $174.76 208,607
2023-12-15 $172.86 $174.18 $172.82 $173.61 $173.22 505,465
2023-12-14 $174.20 $174.35 $171.65 $172.98 $172.59 245,705
2023-12-13 $172.25 $174.05 $172.04 $173.78 $173.78 243,714
2023-12-12 $170.28 $171.90 $170.05 $171.90 $171.90 189,342
2023-12-11 $169.81 $170.61 $169.40 $170.58 $170.58 164,588
2023-12-08 $169.11 $170.76 $168.94 $170.57 $170.57 242,116
2023-12-07 $168.65 $169.91 $168.56 $169.72 $169.72 211,999
2023-12-06 $169.52 $169.52 $167.47 $167.60 $167.60 317,764
2023-12-05 $166.89 $169.03 $166.89 $168.58 $168.58 3,423,943
2023-12-04 $167.62 $167.62 $166.14 $167.43 $167.43 401,483
2023-12-01 $168.35 $169.42 $167.76 $169.06 $169.06 481,433
2023-11-30 $169.15 $169.28 $167.51 $168.83 $168.83 196,278
2023-11-29 $170.30 $170.67 $168.82 $168.82 $168.82 332,956
2023-11-28 $168.64 $169.70 $168.48 $169.45 $169.45 452,000
2023-11-27 $168.89 $169.78 $168.89 $168.96 $168.96 381,182
2023-11-24 $169.25 $169.50 $168.77 $169.08 $169.08 82,278
2023-11-22 $169.64 $170.55 $169.00 $169.48 $169.48 229,866
2023-11-21 $168.59 $168.87 $167.94 $168.79 $168.79 339,590
2023-11-20 $167.47 $169.56 $167.43 $169.25 $169.25 258,208
2023-11-17 $167.61 $167.80 $166.78 $167.48 $167.48 195,943
2023-11-16 $166.83 $167.87 $166.67 $167.75 $167.75 289,739
2023-11-15 $167.75 $167.93 $166.36 $166.99 $166.99 278,577
2023-11-14 $166.57 $167.60 $166.35 $167.05 $167.05 228,585
2023-11-13 $163.82 $164.62 $163.06 $164.14 $164.14 231,254
2023-11-10 $161.80 $164.45 $161.59 $164.36 $164.36 198,443
2023-11-09 $162.64 $162.85 $160.84 $161.08 $161.08 211,668
2023-11-08 $162.04 $162.54 $161.35 $162.42 $162.42 384,686
2023-11-07 $160.55 $162.10 $160.31 $161.73 $161.73 2,724,266
2023-11-06 $159.25 $160.16 $159.10 $160.14 $160.14 386,857
2023-11-03 $158.04 $159.36 $157.72 $158.95 $158.95 200,251
2023-11-02 $156.87 $157.81 $156.44 $157.77 $157.77 301,189
2023-11-01 $152.83 $155.16 $152.83 $155.02 $155.02 518,182
2023-10-31 $151.95 $152.54 $150.78 $152.42 $152.42 189,290
2023-10-30 $150.92 $152.32 $150.76 $151.91 $151.91 256,882
2023-10-27 $150.17 $150.98 $149.05 $149.62 $149.62 270,158
2023-10-26 $151.71 $152.01 $148.45 $149.01 $149.01 309,568
2023-10-25 $154.45 $154.57 $152.04 $152.28 $152.28 182,740
2023-10-24 $154.79 $155.70 $153.95 $155.39 $155.39 176,731
2023-10-23 $152.80 $155.42 $152.04 $154.06 $154.06 219,694
2023-10-20 $155.45 $155.71 $153.34 $153.48 $153.48 316,491
2023-10-19 $157.51 $158.02 $155.35 $155.71 $155.71 431,034
2023-10-18 $158.21 $159.01 $156.49 $157.06 $157.06 279,442
2023-10-17 $158.27 $159.98 $157.35 $159.25 $159.25 837,477
2023-10-16 $158.73 $160.26 $158.60 $159.88 $159.88 3,053,073
2023-10-13 $160.26 $160.48 $157.51 $158.13 $158.13 206,788
2023-10-12 $160.39 $161.30 $158.81 $159.78 $159.78 195,715
2023-10-11 $159.43 $160.31 $158.88 $160.27 $160.27 185,761
2023-10-10 $158.43 $160.00 $158.13 $158.83 $158.83 214,087
2023-10-09 $156.37 $158.46 $155.80 $158.18 $158.18 235,155
2023-10-06 $153.65 $157.91 $153.60 $157.43 $157.43 305,848
2023-10-05 $154.73 $155.18 $153.34 $154.87 $154.87 160,225
2023-10-04 $152.88 $155.09 $152.88 $154.80 $154.80 254,366
2023-10-03 $154.45 $155.12 $152.07 $152.68 $152.68 280,509
2023-10-02 $153.79 $155.86 $153.67 $155.46 $155.46 673,301
2023-09-29 $155.33 $155.65 $153.34 $153.83 $153.83 151,331
2023-09-28 $152.22 $154.52 $151.88 $153.79 $153.79 151,695
2023-09-27 $153.15 $153.55 $151.17 $152.70 $152.70 212,303
2023-09-26 $154.19 $154.29 $152.32 $152.69 $152.69 173,996
2023-09-25 $154.35 $155.60 $153.99 $155.55 $155.25 164,085
2023-09-22 $155.58 $156.37 $154.56 $154.78 $154.48 186,758
2023-09-21 $156.18 $156.45 $154.82 $154.86 $154.56 323,160
2023-09-20 $160.50 $160.57 $157.75 $157.79 $157.79 247,898
2023-09-19 $159.77 $160.29 $158.84 $160.07 $160.07 193,237
2023-09-18 $159.70 $160.86 $159.70 $160.35 $160.35 219,361
2023-09-15 $162.35 $162.41 $159.93 $160.17 $160.17 174,665
2023-09-14 $162.43 $163.18 $161.57 $162.82 $162.82 792,285
2023-09-13 $160.96 $162.25 $160.61 $161.77 $161.77 169,161
2023-09-12 $162.29 $162.56 $160.82 $161.04 $161.04 197,105
2023-09-11 $162.45 $163.23 $161.77 $163.09 $163.09 187,857
2023-09-08 $160.81 $161.96 $160.81 $161.22 $161.22 114,293
2023-09-07 $159.53 $161.20 $159.34 $160.87 $160.87 156,308
2023-09-06 $162.92 $162.92 $160.76 $161.61 $161.61 171,457
2023-09-05 $162.72 $163.81 $162.45 $163.31 $163.31 300,310
2023-09-01 $164.36 $164.36 $162.40 $163.05 $163.05 139,244
2023-08-31 $163.00 $164.04 $162.92 $163.20 $163.20 115,690
2023-08-30 $162.06 $163.16 $161.69 $162.88 $162.88 211,698
2023-08-29 $158.46 $162.04 $158.46 $161.90 $161.90 383,949
2023-08-28 $158.65 $158.91 $157.66 $158.64 $158.64 221,479
2023-08-25 $156.94 $158.33 $155.42 $157.62 $157.62 174,772
2023-08-24 $160.82 $160.89 $156.39 $156.43 $156.43 130,032
2023-08-23 $157.49 $159.81 $157.49 $159.39 $159.39 176,961
2023-08-22 $158.29 $158.29 $156.69 $157.00 $157.00 273,605
2023-08-21 $155.53 $157.34 $155.22 $157.11 $157.11 253,310
2023-08-18 $153.45 $155.31 $153.14 $154.77 $154.77 190,690
2023-08-17 $157.11 $157.16 $154.80 $155.05 $155.05 261,087
2023-08-16 $157.64 $158.65 $156.67 $156.69 $156.69 213,630
2023-08-15 $159.04 $159.52 $157.70 $157.87 $157.87 4,889,113
2023-08-14 $157.32 $159.43 $157.27 $159.43 $159.43 207,279
2023-08-11 $157.39 $158.33 $156.99 $157.59 $157.59 110,511
2023-08-10 $159.09 $160.60 $157.81 $158.34 $158.34 222,567
2023-08-09 $160.14 $160.14 $157.79 $158.11 $158.11 201,716
2023-08-08 $159.92 $160.12 $158.75 $159.94 $159.94 167,428
2023-08-07 $159.90 $160.58 $159.11 $160.54 $160.54 160,284
2023-08-04 $161.10 $161.87 $159.08 $159.29 $159.29 278,882
2023-08-03 $159.38 $160.83 $159.36 $160.05 $160.05 159,874
2023-08-02 $162.31 $162.31 $160.03 $160.49 $160.49 192,071
2023-08-01 $163.55 $163.99 $163.09 $163.72 $163.72 124,741
2023-07-31 $164.00 $164.24 $163.35 $164.10 $164.10 161,808
2023-07-28 $162.56 $164.24 $162.48 $163.87 $163.87 157,742
2023-07-27 $164.02 $164.54 $160.82 $161.19 $161.19 146,573
2023-07-26 $161.98 $162.58 $161.13 $162.01 $162.01 159,294
2023-07-25 $161.72 $162.94 $161.68 $162.39 $162.39 144,591
2023-07-24 $161.31 $161.77 $160.59 $161.44 $161.44 217,560
2023-07-21 $162.16 $162.24 $160.64 $160.82 $160.82 135,655
2023-07-20 $163.39 $164.04 $160.90 $161.29 $161.29 159,991
2023-07-19 $164.97 $165.41 $163.98 $164.44 $164.44 202,685
2023-07-18 $162.78 $164.97 $162.02 $164.42 $164.42 669,178
2023-07-17 $162.26 $163.30 $161.92 $163.04 $163.04 149,584
2023-07-14 $161.73 $163.08 $161.52 $161.91 $161.91 146,469
2023-07-13 $160.31 $161.50 $160.02 $161.19 $161.19 164,568
2023-07-12 $158.90 $159.75 $158.26 $159.00 $159.00 247,080
2023-07-11 $156.85 $157.44 $156.04 $157.28 $157.28 200,262
2023-07-10 $156.55 $156.92 $155.46 $156.72 $156.72 192,153
2023-07-07 $157.56 $158.66 $156.89 $156.92 $156.92 272,909
2023-07-06 $157.37 $158.00 $156.63 $157.76 $157.76 222,921
2023-07-05 $157.93 $159.38 $157.93 $158.83 $158.83 283,995
2023-07-03 $158.72 $158.92 $158.18 $158.67 $158.67 309,686
2023-06-30 $157.54 $158.92 $157.54 $158.56 $158.56 186,068
2023-06-29 $156.13 $156.54 $155.53 $156.22 $156.22 159,304
2023-06-28 $155.30 $156.96 $155.30 $156.15 $156.15 188,960
2023-06-27 $154.18 $156.17 $153.99 $155.89 $155.89 247,895
2023-06-26 $155.38 $156.25 $153.51 $153.54 $153.54 185,997
2023-06-23 $155.38 $156.53 $155.05 $155.53 $155.53 186,573
2023-06-22 $154.64 $157.00 $154.64 $156.96 $156.96 173,767
2023-06-21 $156.27 $156.44 $154.85 $155.20 $155.20 222,882
2023-06-20 $156.19 $157.27 $155.76 $156.76 $156.76 190,981
2023-06-16 $158.93 $158.93 $156.78 $156.98 $156.98 292,502
2023-06-15 $155.31 $158.45 $155.29 $157.87 $157.87 240,820
2023-06-14 $154.87 $156.06 $153.89 $155.85 $155.85 233,637
2023-06-13 $155.15 $155.31 $154.03 $155.14 $155.14 265,159
2023-06-12 $152.60 $154.26 $152.23 $154.22 $154.22 154,368
2023-06-09 $152.00 $153.12 $151.63 $151.96 $151.96 373,446
2023-06-08 $149.93 $151.54 $149.93 $151.45 $151.45 207,368
2023-06-07 $152.10 $152.75 $149.60 $149.76 $149.76 243,949
2023-06-06 $152.21 $152.51 $151.71 $152.33 $152.09 222,463
2023-06-05 $152.40 $153.56 $151.97 $152.35 $152.11 385,974
2023-06-02 $151.77 $152.77 $151.34 $152.46 $152.22 441,358
2023-06-01 $148.89 $151.13 $148.67 $150.73 $150.49 290,224
2023-05-31 $149.18 $149.79 $148.50 $148.98 $148.75 165,778
2023-05-30 $150.92 $151.23 $149.34 $149.82 $149.59 168,157
2023-05-26 $146.80 $149.68 $146.80 $149.42 $149.19 191,136
2023-05-25 $146.39 $146.91 $145.41 $146.58 $146.35 215,106
2023-05-24 $143.48 $144.05 $142.86 $143.51 $143.29 252,293
2023-05-23 $145.52 $145.84 $144.00 $144.23 $144.00 132,954
2023-05-22 $145.97 $146.76 $145.97 $146.31 $146.08 132,435
2023-05-19 $146.61 $146.86 $145.85 $146.20 $145.97 168,281
2023-05-18 $144.68 $146.63 $144.68 $146.52 $146.29 243,394
2023-05-17 $143.33 $144.65 $142.89 $144.55 $144.32 186,043
2023-05-16 $142.44 $143.43 $142.44 $142.74 $142.52 162,996
2023-05-15 $142.50 $142.81 $141.85 $142.74 $142.52 122,337
2023-05-12 $143.05 $143.19 $141.53 $142.41 $142.19 134,341
2023-05-11 $142.70 $143.01 $141.91 $142.77 $142.55 271,768
2023-05-10 $141.99 $142.85 $141.10 $142.48 $142.26 157,295
2023-05-09 $141.22 $141.61 $141.01 $141.01 $140.79 130,767
2023-05-08 $141.33 $141.85 $141.05 $141.79 $141.57 166,631
2023-05-05 $139.81 $141.91 $139.69 $141.58 $141.58 242,447
2023-05-04 $138.72 $139.10 $137.94 $138.61 $138.61 343,494
2023-05-03 $140.03 $141.23 $139.09 $139.13 $139.13 157,024
2023-05-02 $140.96 $141.02 $139.09 $139.94 $139.94 240,157
2023-05-01 $140.93 $141.68 $140.82 $141.04 $141.04 150,098
2023-04-28 $139.76 $141.10 $139.50 $141.08 $141.08 266,314
2023-04-27 $137.89 $140.22 $137.79 $140.13 $140.13 194,082
2023-04-26 $137.80 $138.29 $136.83 $137.07 $137.07 240,977
2023-04-25 $138.15 $138.50 $136.24 $136.24 $136.24 435,507
2023-04-24 $138.67 $139.29 $137.83 $138.71 $138.71 175,786
2023-04-21 $138.87 $139.10 $138.15 $138.88 $138.88 169,583
2023-04-20 $138.26 $139.66 $138.18 $138.77 $138.77 237,857
2023-04-19 $138.41 $139.84 $138.41 $139.48 $139.48 146,983
2023-04-18 $140.00 $140.14 $138.94 $139.37 $139.37 613,346
2023-04-17 $138.88 $139.18 $138.12 $139.17 $139.17 130,520
2023-04-14 $138.85 $139.75 $137.96 $139.02 $139.02 124,376
2023-04-13 $137.47 $139.56 $137.47 $139.46 $139.46 167,288
2023-04-12 $138.42 $138.65 $136.65 $136.83 $136.83 200,671
2023-04-11 $138.37 $138.37 $137.45 $137.69 $137.69 214,143
2023-04-10 $137.38 $138.35 $136.62 $138.35 $138.35 170,385
2023-04-06 $137.08 $138.68 $136.50 $138.67 $138.67 176,327
2023-04-05 $138.47 $138.47 $136.99 $137.66 $137.66 274,364
2023-04-04 $139.31 $139.88 $138.36 $138.73 $138.73 263,439
2023-04-03 $138.35 $139.28 $138.11 $139.19 $139.19 401,693
2023-03-31 $136.84 $139.08 $136.84 $138.93 $138.93 137,418
2023-03-30 $136.56 $136.77 $136.02 $136.72 $136.72 196,702
2023-03-29 $135.14 $135.79 $134.69 $135.68 $135.68 325,214
2023-03-28 $134.24 $134.24 $132.75 $133.65 $133.65 237,391
2023-03-27 $135.41 $135.71 $134.01 $134.45 $134.45 444,529
2023-03-24 $133.89 $135.02 $133.17 $135.01 $135.01 183,862
2023-03-23 $134.76 $136.24 $133.35 $134.40 $134.40 239,089
2023-03-22 $135.09 $137.06 $133.32 $133.32 $133.06 227,718
2023-03-21 $134.10 $135.33 $133.57 $135.22 $135.22 259,168
2023-03-20 $132.39 $133.42 $132.09 $133.25 $133.25 316,001
2023-03-17 $133.45 $134.18 $132.05 $132.86 $132.86 342,368
2023-03-16 $129.68 $133.47 $129.57 $133.32 $133.32 440,204
2023-03-15 $128.41 $130.36 $128.01 $130.28 $130.28 5,490,593
2023-03-14 $128.81 $130.06 $128.14 $129.86 $129.86 248,937
2023-03-13 $125.33 $128.87 $125.09 $127.31 $127.31 473,353
2023-03-10 $128.05 $128.73 $125.91 $126.37 $126.37 545,626
2023-03-09 $130.61 $131.70 $127.94 $128.30 $128.30 359,820
2023-03-08 $130.16 $130.71 $129.48 $130.40 $130.40 144,313
2023-03-07 $131.62 $131.99 $129.77 $129.97 $129.97 283,345
2023-03-06 $131.88 $133.07 $131.65 $131.75 $131.75 165,062
2023-03-03 $129.54 $131.32 $129.41 $131.32 $131.32 145,193
2023-03-02 $126.86 $129.01 $126.86 $128.79 $128.79 152,017
2023-03-01 $128.60 $128.80 $127.38 $127.83 $127.83 123,131
2023-02-28 $128.91 $129.77 $128.68 $128.72 $128.72 159,959
2023-02-27 $129.57 $130.22 $128.85 $129.08 $129.08 125,388
2023-02-24 $128.45 $128.60 $127.56 $128.30 $128.30 143,282
2023-02-23 $130.64 $130.75 $128.70 $130.40 $130.40 226,264
2023-02-22 $129.56 $130.03 $128.71 $129.26 $129.26 171,328
2023-02-21 $130.42 $130.92 $129.07 $129.09 $129.09 194,751
2023-02-17 $132.04 $132.12 $130.80 $132.12 $132.12 117,923
2023-02-16 $133.23 $134.78 $132.74 $132.77 $132.77 126,963
2023-02-15 $133.96 $135.29 $133.68 $135.29 $135.29 479,320
2023-02-14 $133.57 $135.17 $132.78 $134.59 $134.59 139,872
2023-02-13 $132.59 $134.20 $132.58 $134.07 $134.07 90,291
2023-02-10 $131.88 $132.50 $131.12 $132.20 $132.20 188,541
2023-02-09 $135.29 $135.41 $132.21 $132.61 $132.61 211,397
2023-02-08 $134.91 $135.41 $133.41 $133.69 $133.69 204,425
2023-02-07 $132.99 $135.87 $132.59 $135.49 $135.49 170,488
2023-02-06 $133.07 $133.85 $132.69 $133.13 $133.13 168,716
2023-02-03 $133.27 $136.37 $133.27 $134.18 $134.18 580,308
2023-02-02 $134.83 $136.49 $134.28 $135.93 $135.93 306,488
2023-02-01 $130.27 $133.58 $129.27 $132.57 $132.57 320,762
2023-01-31 $128.60 $130.49 $128.55 $130.49 $130.49 195,064
2023-01-30 $129.46 $130.08 $128.30 $128.41 $128.41 216,086
2023-01-27 $129.33 $131.47 $129.23 $130.62 $130.62 246,668
2023-01-26 $128.85 $129.59 $127.79 $129.52 $129.52 189,221
2023-01-25 $125.94 $127.84 $124.96 $127.64 $127.64 187,284
2023-01-24 $127.33 $128.49 $126.00 $127.85 $127.85 256,407
2023-01-23 $126.42 $128.64 $126.00 $127.97 $127.97 233,643
2023-01-20 $123.75 $126.12 $123.27 $126.10 $126.10 185,447
2023-01-19 $123.13 $123.84 $122.57 $122.98 $122.98 299,838
2023-01-18 $126.32 $126.85 $123.89 $123.93 $123.93 236,167
2023-01-17 $125.44 $126.47 $125.21 $125.67 $125.67 322,151
2023-01-13 $123.71 $125.61 $123.56 $125.53 $125.53 120,255
2023-01-12 $124.58 $125.24 $122.92 $124.85 $124.85 191,902
2023-01-11 $122.55 $124.33 $122.44 $124.30 $124.30 291,650
2023-01-10 $120.99 $122.12 $120.61 $122.03 $122.03 157,897
2023-01-09 $121.72 $123.41 $121.12 $121.30 $121.30 186,297
2023-01-06 $118.49 $121.09 $117.31 $120.69 $120.69 419,415
2023-01-05 $119.20 $119.20 $117.56 $117.74 $117.74 346,137
2023-01-04 $120.10 $120.42 $118.42 $119.75 $119.75 453,217
2023-01-03 $121.42 $121.96 $118.46 $119.51 $119.51 423,073
2022-12-30 $119.76 $120.54 $119.09 $120.53 $120.53 385,820
2022-12-29 $119.36 $121.10 $119.25 $120.77 $120.77 463,069
2022-12-28 $119.66 $120.52 $118.09 $118.18 $118.18 259,060
2022-12-27 $120.81 $120.87 $119.44 $119.76 $119.76 215,460
2022-12-23 $119.99 $121.15 $119.31 $121.06 $121.06 266,774
2022-12-22 $121.68 $121.90 $118.74 $120.50 $120.50 313,610
2022-12-21 $121.90 $123.54 $121.70 $123.02 $123.02 271,618
2022-12-20 $120.68 $121.86 $120.15 $121.13 $121.13 598,811
2022-12-19 $122.91 $122.91 $120.64 $121.23 $121.23 223,375
2022-12-16 $123.84 $124.29 $122.08 $122.71 $122.71 293,129
2022-12-15 $126.21 $126.44 $123.74 $124.39 $124.39 221,341
2022-12-14 $128.76 $130.21 $126.85 $128.12 $128.12 240,867
2022-12-13 $132.20 $132.26 $127.94 $129.00 $129.00 344,206
2022-12-12 $126.62 $128.23 $126.46 $128.23 $127.93 232,286
2022-12-09 $126.71 $128.00 $126.36 $126.44 $126.15 145,560
2022-12-08 $126.49 $127.61 $125.69 $127.25 $126.96 193,517
2022-12-07 $125.90 $126.79 $125.33 $125.93 $125.64 208,247
2022-12-06 $128.71 $128.76 $125.72 $126.47 $126.18 341,184
2022-12-05 $129.90 $130.46 $128.17 $128.75 $128.45 420,669
2022-12-02 $129.31 $131.35 $129.31 $131.02 $130.72 235,606
2022-12-01 $131.52 $132.00 $130.06 $131.28 $130.98 238,688
2022-11-30 $125.99 $131.34 $125.77 $131.34 $131.04 406,288
2022-11-29 $126.79 $126.97 $125.39 $125.95 $125.66 180,615
2022-11-28 $127.84 $128.63 $126.51 $126.87 $126.58 171,194
2022-11-25 $128.87 $129.20 $128.66 $128.94 $128.64 185,558
2022-11-23 $128.09 $129.59 $128.05 $129.31 $129.01 204,995
2022-11-22 $126.70 $128.08 $125.97 $128.04 $127.74 306,869
2022-11-21 $126.97 $127.32 $125.95 $126.30 $126.01 266,264
2022-11-18 $128.52 $128.56 $126.47 $127.46 $127.17 225,907
2022-11-17 $125.66 $127.81 $125.66 $127.26 $126.97 966,392
2022-11-16 $127.73 $128.35 $127.15 $127.56 $127.27 265,647
2022-11-15 $129.94 $130.30 $127.20 $128.61 $128.31 334,207
2022-11-14 $127.72 $128.85 $127.06 $127.27 $126.98 218,049
2022-11-11 $126.84 $128.84 $126.30 $128.68 $128.38 269,088
2022-11-10 $123.70 $126.88 $123.00 $126.72 $126.43 270,272
2022-11-09 $120.65 $120.94 $118.35 $118.54 $118.27 277,467
2022-11-08 $121.49 $122.73 $119.97 $121.46 $121.18 502,139
2022-11-07 $119.84 $121.02 $119.03 $120.79 $120.51 229,594
2022-11-04 $120.11 $120.50 $117.10 $119.47 $119.19 305,179
2022-11-03 $119.18 $119.61 $118.00 $118.07 $117.80 199,491
2022-11-02 $124.26 $125.52 $120.36 $120.39 $120.11 419,578
2022-11-01 $127.24 $127.43 $124.06 $124.34 $124.05 201,901
2022-10-31 $126.30 $126.58 $125.32 $125.97 $125.68 195,415
2022-10-28 $123.25 $127.43 $123.15 $127.20 $126.91 237,343
2022-10-27 $125.75 $126.14 $123.81 $124.04 $123.75 346,724
2022-10-26 $125.22 $127.82 $125.22 $125.40 $125.11 269,515
2022-10-25 $126.01 $128.10 $125.91 $127.96 $127.66 352,450
2022-10-24 $124.59 $126.19 $123.24 $125.77 $125.48 486,146
2022-10-21 $120.85 $124.35 $120.36 $124.14 $123.85 424,708
2022-10-20 $121.57 $123.51 $120.73 $121.16 $120.88 366,027
2022-10-19 $121.62 $123.03 $120.80 $121.94 $121.66 218,106
2022-10-18 $124.29 $124.59 $121.32 $122.46 $122.18 553,513
2022-10-17 $119.95 $121.61 $119.95 $121.27 $120.99 233,779
2022-10-14 $121.99 $122.26 $117.36 $117.55 $117.28 431,909
2022-10-13 $115.16 $121.47 $114.66 $120.94 $120.66 590,628
2022-10-12 $118.39 $119.19 $117.90 $118.16 $117.89 341,555
2022-10-11 $118.67 $120.15 $117.50 $118.17 $117.90 498,639
2022-10-10 $120.67 $120.72 $118.32 $119.38 $119.10 384,268
2022-10-07 $122.91 $122.91 $119.89 $120.54 $120.54 345,705
2022-10-06 $125.36 $126.70 $124.71 $124.82 $124.82 431,486
2022-10-05 $124.30 $126.65 $123.41 $125.94 $125.94 555,764
2022-10-04 $124.50 $126.14 $124.50 $125.95 $125.95 391,745
2022-10-03 $120.27 $122.90 $119.74 $122.14 $122.14 320,030
2022-09-30 $121.21 $122.84 $119.49 $119.49 $119.49 468,398
2022-09-29 $123.40 $123.45 $120.45 $121.83 $121.83 375,687
2022-09-28 $122.88 $125.57 $122.01 $124.92 $124.92 371,484
2022-09-27 $124.53 $125.52 $122.08 $122.97 $122.97 459,900
2022-09-26 $123.01 $125.03 $122.69 $123.06 $123.06 308,555
2022-09-23 $124.70 $124.72 $122.47 $123.94 $123.94 327,520
2022-09-22 $126.44 $127.21 $125.42 $125.96 $125.96 330,301
2022-09-21 $129.83 $131.29 $126.94 $126.98 $126.98 452,053
2022-09-20 $129.17 $130.17 $128.33 $129.32 $129.32 383,818
2022-09-19 $128.09 $130.37 $128.06 $130.35 $130.35 481,119
2022-09-16 $128.47 $129.45 $127.75 $129.18 $129.18 289,687
2022-09-15 $131.46 $132.53 $129.60 $130.19 $130.19 322,436
2022-09-14 $131.97 $132.80 $131.01 $132.21 $132.21 254,839
2022-09-13 $134.91 $135.24 $131.08 $131.48 $131.48 294,127
2022-09-12 $137.31 $138.49 $137.31 $138.44 $138.44 1,399,156
2022-09-09 $135.00 $136.94 $134.87 $136.59 $136.59 182,226
2022-09-08 $132.64 $134.58 $132.20 $134.12 $134.12 423,170
2022-09-07 $131.25 $133.96 $131.16 $133.59 $133.59 196,603
2022-09-06 $132.06 $132.45 $130.27 $131.21 $131.21 417,900
2022-09-02 $134.81 $135.29 $131.05 $131.76 $131.76 375,573
2022-09-01 $132.20 $133.64 $130.91 $133.51 $133.51 444,512
2022-08-31 $135.11 $135.62 $133.14 $133.16 $133.16 301,927
2022-08-30 $136.59 $136.61 $133.31 $134.30 $134.30 329,824
2022-08-29 $135.89 $136.92 $135.28 $135.83 $135.83 257,946
2022-08-26 $142.42 $142.87 $137.08 $137.12 $137.12 287,211
2022-08-25 $141.13 $142.63 $140.67 $142.58 $142.58 162,008
2022-08-24 $140.02 $141.13 $139.91 $140.48 $140.48 209,081
2022-08-23 $140.36 $141.16 $139.95 $140.20 $140.20 158,997
2022-08-22 $141.98 $142.15 $140.16 $140.57 $140.57 182,119
2022-08-19 $145.20 $145.22 $143.65 $143.94 $143.94 195,572
2022-08-18 $145.71 $146.65 $145.26 $146.22 $146.22 222,407
2022-08-17 $145.57 $146.99 $145.17 $145.98 $145.98 194,735
2022-08-16 $146.51 $147.67 $145.68 $146.95 $146.95 200,404
2022-08-15 $145.42 $147.06 $145.42 $146.90 $146.90 707,009
2022-08-12 $144.11 $145.91 $143.58 $145.91 $145.91 1,514,769
2022-08-11 $144.87 $145.33 $142.79 $143.13 $143.13 247,691
2022-08-10 $143.37 $143.95 $142.44 $143.83 $143.83 268,576
2022-08-09 $140.81 $140.97 $139.96 $140.42 $140.42 173,438
2022-08-08 $142.43 $143.67 $140.88 $141.49 $141.49 335,465
2022-08-05 $140.80 $142.53 $140.65 $142.00 $142.00 323,466
2022-08-04 $142.17 $142.88 $141.42 $142.78 $142.78 230,446
2022-08-03 $139.73 $142.60 $139.73 $142.15 $142.15 157,148
2022-08-02 $138.86 $140.72 $138.21 $139.03 $139.03 222,395
2022-08-01 $139.33 $141.22 $138.92 $139.76 $139.76 220,604
2022-07-29 $138.40 $140.56 $138.09 $140.24 $140.24 241,036
2022-07-28 $135.54 $137.59 $134.27 $137.30 $137.30 215,262
2022-07-27 $132.41 $136.00 $132.28 $135.32 $135.32 337,958
2022-07-26 $132.10 $132.16 $130.24 $130.63 $130.63 144,938
2022-07-25 $133.54 $133.69 $132.21 $133.05 $133.05 221,287
2022-07-22 $135.12 $135.76 $132.66 $133.43 $133.43 425,307
2022-07-21 $133.47 $135.24 $132.34 $135.24 $135.24 325,054
2022-07-20 $132.04 $133.93 $131.77 $133.33 $133.33 387,841
2022-07-19 $129.79 $132.08 $129.00 $131.91 $131.91 2,618,992
2022-07-18 $130.90 $131.25 $127.92 $128.36 $128.36 265,363
2022-07-15 $129.07 $129.85 $128.57 $129.73 $129.73 242,573
2022-07-14 $125.80 $127.87 $124.61 $127.56 $127.56 294,009
2022-07-13 $125.29 $128.15 $124.90 $127.07 $127.07 305,719
2022-07-12 $129.29 $130.05 $126.77 $127.48 $127.48 282,549
2022-07-11 $130.18 $130.26 $128.76 $129.05 $129.05 238,794
2022-07-08 $129.87 $131.68 $129.65 $131.18 $131.18 220,649
2022-07-07 $129.17 $131.28 $129.08 $131.01 $131.01 240,810
2022-07-06 $127.95 $129.63 $127.38 $128.74 $128.74 615,737
2022-07-05 $124.55 $127.90 $124.07 $127.86 $127.86 282,137
2022-07-01 $124.79 $126.41 $124.03 $126.37 $126.37 289,110
2022-06-30 $125.24 $126.46 $123.29 $125.24 $125.24 331,907
2022-06-29 $126.23 $127.38 $125.50 $126.70 $126.70 370,435
2022-06-28 $130.26 $131.33 $126.20 $126.26 $126.26 415,570
2022-06-27 $131.42 $131.59 $129.51 $129.98 $129.98 326,082
2022-06-24 $127.52 $131.00 $127.52 $130.91 $130.91 274,144
2022-06-23 $125.36 $126.58 $124.35 $126.35 $126.35 478,209
2022-06-22 $123.24 $126.12 $123.01 $124.36 $124.36 442,217
2022-06-21 $123.43 $125.39 $123.31 $124.44 $124.44 375,561
2022-06-17 $120.23 $122.52 $119.68 $121.37 $121.37 568,711
2022-06-16 $121.71 $121.88 $119.11 $120.18 $120.18 428,569
2022-06-15 $123.51 $126.62 $122.32 $124.95 $124.95 426,641
2022-06-14 $122.74 $123.12 $121.02 $122.17 $122.17 445,924
2022-06-13 $123.59 $124.50 $121.54 $121.95 $121.95 598,884
2022-06-10 $129.97 $130.20 $127.45 $127.49 $127.49 353,816
2022-06-09 $135.30 $136.46 $132.37 $132.40 $132.40 188,763
2022-06-08 $136.81 $137.80 $135.88 $136.16 $135.96 272,365
2022-06-07 $134.52 $137.47 $134.15 $137.22 $137.02 235,711
2022-06-06 $137.39 $138.30 $135.49 $136.09 $135.89 245,749
2022-06-03 $136.54 $137.24 $135.05 $135.56 $135.36 291,798
2022-06-02 $134.76 $139.03 $134.34 $138.92 $138.71 366,050
2022-06-01 $137.40 $138.20 $134.60 $135.38 $135.18 356,465
2022-05-31 $136.53 $137.65 $134.81 $136.28 $136.08 334,625
2022-05-27 $133.79 $136.76 $133.79 $136.76 $136.56 291,669
2022-05-26 $129.05 $133.09 $128.81 $132.40 $132.20 241,670
2022-05-25 $126.62 $130.02 $126.62 $129.13 $128.94 334,200
2022-05-24 $127.63 $128.01 $125.15 $127.45 $127.26 563,304
2022-05-23 $128.02 $129.98 $127.12 $129.91 $129.72 408,767
2022-05-20 $129.18 $129.47 $123.81 $127.32 $127.13 527,382
2022-05-19 $127.74 $129.77 $127.34 $127.76 $127.57 2,133,280
2022-05-18 $133.01 $133.25 $128.22 $128.63 $128.44 309,113
2022-05-17 $134.55 $135.24 $132.70 $135.13 $134.93 420,012
2022-05-16 $132.52 $133.59 $131.32 $131.95 $131.75 293,067
2022-05-13 $130.89 $133.78 $130.09 $133.20 $133.00 368,284
2022-05-12 $127.77 $130.99 $126.15 $128.91 $128.72 783,857
2022-05-11 $132.40 $134.54 $129.14 $129.54 $129.35 707,342
2022-05-10 $135.12 $135.68 $131.73 $133.32 $133.12 624,329
2022-05-09 $135.03 $135.63 $131.63 $132.21 $132.01 653,368
2022-05-06 $137.67 $139.50 $135.32 $137.49 $137.29 986,041
2022-05-05 $143.70 $143.83 $137.09 $138.65 $138.44 538,873
2022-05-04 $141.28 $146.03 $139.17 $145.68 $145.46 543,766
2022-05-03 $140.87 $141.84 $139.87 $140.85 $140.64 758,831
2022-05-02 $138.80 $141.02 $137.06 $140.90 $140.69 720,456
2022-04-29 $143.50 $144.74 $138.88 $139.13 $138.92 299,256
2022-04-28 $143.13 $146.57 $141.56 $145.75 $145.53 274,283
2022-04-27 $140.74 $143.18 $139.97 $140.73 $140.52 1,106,762
2022-04-26 $144.66 $144.70 $140.08 $140.11 $139.90 354,799
2022-04-25 $143.12 $145.70 $142.38 $145.64 $145.42 342,990
2022-04-22 $148.08 $148.50 $143.68 $143.93 $143.72 454,049
2022-04-21 $152.52 $153.68 $147.73 $148.16 $147.94 331,384
2022-04-20 $152.96 $153.00 $150.28 $150.75 $150.53 351,255
2022-04-19 $149.06 $152.63 $148.70 $152.37 $152.14 454,974
2022-04-18 $148.77 $150.21 $148.09 $149.33 $149.11 514,802
2022-04-14 $152.29 $152.41 $149.12 $149.15 $148.93 416,210
2022-04-13 $149.74 $152.62 $149.35 $152.26 $152.03 388,009
2022-04-12 $152.32 $153.07 $149.18 $149.76 $149.54 657,154
2022-04-11 $152.33 $152.39 $150.17 $150.30 $150.08 325,191
2022-04-08 $155.24 $155.64 $153.83 $154.10 $153.87 296,856
2022-04-07 $154.89 $156.78 $153.68 $155.83 $155.60 434,425
2022-04-06 $156.62 $156.86 $154.19 $155.32 $155.09 581,883
2022-04-05 $161.27 $161.58 $158.46 $158.86 $158.62 729,841
2022-04-04 $159.25 $162.02 $159.12 $161.96 $161.72 404,765
2022-04-01 $159.10 $159.38 $157.67 $158.97 $158.73 187,925
2022-03-31 $161.35 $161.35 $158.56 $158.87 $158.63 318,681
2022-03-30 $162.28 $162.57 $160.48 $161.30 $161.06 584,178
2022-03-29 $162.09 $163.30 $161.05 $163.04 $162.80 403,275
2022-03-28 $157.91 $160.40 $157.67 $160.40 $160.16 211,399
2022-03-25 $158.10 $158.45 $156.15 $157.94 $157.71 210,112
2022-03-24 $155.61 $157.88 $154.86 $157.83 $157.60 172,453
2022-03-23 $155.94 $157.38 $155.17 $155.17 $154.71 159,421
2022-03-22 $154.85 $157.64 $154.85 $157.28 $156.82 263,505
2022-03-21 $154.51 $155.43 $152.75 $154.51 $154.06 267,150
2022-03-18 $151.36 $154.94 $151.00 $154.79 $154.34 199,945
2022-03-17 $149.09 $151.86 $148.77 $151.70 $151.25 231,105
2022-03-16 $147.11 $149.96 $145.15 $149.88 $149.44 341,754
2022-03-15 $142.15 $145.73 $141.65 $145.46 $145.03 201,560
2022-03-14 $142.88 $144.33 $140.72 $141.01 $140.60 364,805
2022-03-11 $147.06 $147.06 $143.05 $143.22 $142.80 222,444
2022-03-10 $145.38 $146.33 $143.86 $145.94 $145.51 255,418
2022-03-09 $145.63 $147.65 $144.49 $147.02 $146.59 378,464
2022-03-08 $142.36 $146.16 $140.61 $141.88 $141.46 401,946
2022-03-07 $148.23 $148.61 $142.61 $142.65 $142.23 546,228
2022-03-04 $149.41 $149.88 $147.09 $148.38 $147.94 222,267
2022-03-03 $153.42 $153.43 $149.71 $150.41 $149.97 276,428
2022-03-02 $150.54 $152.90 $149.58 $152.40 $151.95 294,823
2022-03-01 $151.63 $152.56 $148.80 $149.90 $149.46 419,840
2022-02-28 $150.38 $152.75 $149.81 $152.06 $151.61 352,985
2022-02-25 $149.74 $151.88 $148.35 $151.88 $151.43 629,966
2022-02-24 $140.13 $149.58 $139.86 $149.42 $148.98 560,737
2022-02-23 $149.83 $150.32 $144.88 $145.05 $144.62 433,957
2022-02-22 $149.03 $151.20 $147.17 $148.66 $148.22 650,306
2022-02-18 $152.65 $152.80 $149.64 $150.60 $150.16 280,130
2022-02-17 $155.19 $155.46 $151.98 $152.12 $151.67 151,744
2022-02-16 $155.64 $157.04 $154.34 $156.52 $156.06 171,532
2022-02-15 $155.53 $156.63 $154.95 $156.55 $156.09 238,979
2022-02-14 $152.56 $154.46 $151.76 $153.32 $152.87 397,844
2022-02-11 $157.64 $158.19 $152.38 $152.96 $152.51 381,572
2022-02-10 $158.45 $160.70 $156.80 $157.62 $157.16 315,633
2022-02-09 $160.11 $161.15 $159.74 $161.09 $160.62 312,375
2022-02-08 $156.34 $158.68 $155.66 $158.31 $157.85 144,430
2022-02-07 $158.38 $159.05 $156.08 $156.63 $156.17 180,418
2022-02-04 $156.87 $159.59 $155.78 $158.05 $157.59 236,016
2022-02-03 $158.19 $159.59 $155.74 $156.12 $155.66 353,744
2022-02-02 $162.75 $162.95 $160.73 $162.36 $161.88 397,566
2022-02-01 $160.28 $161.13 $158.48 $160.95 $160.48 444,065
2022-01-31 $156.08 $159.98 $155.46 $159.83 $159.36 267,707
2022-01-28 $151.56 $155.59 $149.42 $155.58 $155.12 531,136
2022-01-27 $153.41 $154.26 $149.77 $150.20 $149.76 813,289
2022-01-26 $154.70 $156.04 $149.56 $151.31 $150.87 799,667
2022-01-25 $151.27 $153.43 $149.30 $150.83 $150.39 290,717
2022-01-24 $150.26 $154.17 $145.83 $154.01 $153.56 607,063
2022-01-21 $156.41 $157.69 $153.19 $153.22 $152.77 407,922
2022-01-20 $160.62 $162.35 $157.09 $157.29 $156.83 198,635
2022-01-19 $161.84 $163.10 $159.22 $159.29 $158.82 291,390
2022-01-18 $162.40 $163.17 $160.92 $161.32 $160.85 256,537
2022-01-14 $163.14 $165.00 $162.99 $164.90 $164.42 147,561
2022-01-13 $169.01 $169.21 $163.99 $164.22 $163.74 309,200
2022-01-12 $168.69 $169.58 $167.67 $168.39 $167.90 189,776
2022-01-11 $165.45 $167.55 $164.31 $167.55 $167.06 738,713
2022-01-10 $163.76 $165.87 $161.25 $165.70 $165.21 534,253
2022-01-07 $167.66 $168.13 $165.41 $165.99 $165.50 179,583
2022-01-06 $167.35 $168.83 $166.21 $167.58 $167.09 194,734
2022-01-05 $172.66 $172.67 $168.17 $168.17 $167.68 197,078
2022-01-04 $175.38 $175.48 $172.24 $173.43 $172.92 211,515
2022-01-03 $173.98 $175.10 $173.17 $175.10 $174.59 378,113
2021-12-31 $174.21 $174.46 $173.22 $173.35 $172.84 77,852
2021-12-30 $174.97 $175.75 $174.12 $174.28 $173.77 126,062
2021-12-29 $175.15 $175.47 $174.28 $175.04 $174.53 109,732
2021-12-28 $176.10 $176.10 $174.72 $175.03 $174.52 131,945
2021-12-27 $173.39 $175.64 $173.39 $175.61 $175.09 185,089
2021-12-23 $171.97 $173.40 $171.73 $172.86 $172.35 193,067
2021-12-22 $169.22 $171.63 $169.00 $171.56 $171.06 165,289
2021-12-21 $167.17 $169.37 $165.70 $169.27 $168.77 383,038
2021-12-20 $165.49 $166.05 $164.56 $165.71 $165.22 191,818
2021-12-17 $167.27 $169.25 $166.31 $167.74 $167.25 167,028
2021-12-16 $173.21 $173.44 $168.10 $168.76 $168.26 128,754
2021-12-15 $168.89 $172.85 $167.51 $172.74 $172.23 135,623
2021-12-14 $169.05 $170.12 $167.15 $168.89 $168.39 534,701
2021-12-13 $173.29 $173.48 $170.87 $170.92 $170.42 96,133
2021-12-10 $172.61 $173.60 $171.63 $173.56 $172.82 90,761
2021-12-09 $172.76 $173.46 $171.30 $171.38 $170.65 153,650
2021-12-08 $172.46 $173.31 $171.71 $173.19 $172.45 141,158
2021-12-07 $170.40 $172.43 $170.28 $172.24 $171.51 111,784
2021-12-06 $166.26 $168.03 $164.72 $167.53 $166.82 168,494
2021-12-03 $168.92 $169.40 $163.85 $165.53 $164.83 170,388
2021-12-02 $166.01 $168.79 $165.80 $167.71 $167.00 211,320
2021-12-01 $171.46 $172.17 $166.59 $166.84 $166.13 206,378
2021-11-30 $171.13 $172.23 $168.76 $169.48 $168.76 160,496
2021-11-29 $170.43 $172.22 $170.18 $171.68 $170.95 103,565
2021-11-26 $170.57 $171.15 $167.92 $168.43 $167.71 74,149
2021-11-24 $170.32 $172.20 $169.65 $172.20 $171.47 163,513
2021-11-23 $171.34 $172.04 $169.51 $171.24 $170.51 100,533
2021-11-22 $174.61 $175.76 $171.81 $171.90 $171.17 161,076
2021-11-19 $173.58 $174.49 $173.18 $173.82 $173.08 176,984
2021-11-18 $172.00 $173.10 $171.43 $172.90 $172.17 105,816
2021-11-17 $171.13 $171.92 $170.71 $171.03 $170.30 93,936
2021-11-16 $169.37 $171.33 $169.37 $171.03 $170.30 69,094
2021-11-15 $169.98 $170.35 $168.81 $169.57 $168.85 129,518
2021-11-12 $168.01 $169.68 $167.55 $169.58 $168.86 134,982
2021-11-11 $168.74 $168.74 $167.53 $167.61 $166.90 80,890
2021-11-10 $168.47 $169.59 $166.62 $167.45 $166.74 107,282
2021-11-09 $171.18 $171.18 $169.18 $169.74 $169.02 120,808
2021-11-08 $171.00 $171.46 $170.54 $170.76 $170.03 58,853
2021-11-05 $171.28 $171.75 $170.43 $170.95 $170.22 72,967
2021-11-04 $169.02 $170.79 $168.77 $170.47 $169.75 119,470
2021-11-03 $167.24 $168.66 $166.55 $168.52 $167.80 68,694
2021-11-02 $166.10 $167.23 $166.10 $167.04 $166.33 153,677
2021-11-01 $166.73 $166.79 $165.42 $166.21 $165.50 92,186
2021-10-29 $164.04 $166.49 $163.92 $166.44 $165.73 123,408
2021-10-28 $164.81 $165.70 $164.53 $165.57 $164.87 169,959
2021-10-27 $163.84 $165.28 $163.65 $163.87 $163.17 104,754
2021-10-26 $163.84 $164.67 $163.08 $163.35 $162.66 182,763
2021-10-25 $162.04 $163.15 $161.18 $162.88 $162.19 71,359
2021-10-22 $161.82 $162.31 $160.74 $161.47 $160.78 46,575
2021-10-21 $160.84 $162.34 $160.79 $162.33 $161.64 71,056
2021-10-20 $161.79 $161.83 $160.76 $161.11 $160.43 132,264
2021-10-19 $160.88 $161.52 $160.68 $161.48 $160.79 470,948
2021-10-18 $158.22 $160.37 $158.10 $160.27 $159.59 89,932
2021-10-15 $158.21 $158.83 $157.69 $158.77 $158.10 79,200
2021-10-14 $155.98 $157.40 $155.89 $157.34 $156.67 87,849
2021-10-13 $154.45 $154.90 $153.50 $154.65 $153.99 82,832
2021-10-12 $154.77 $154.78 $153.47 $153.74 $153.09 96,290
2021-10-11 $154.53 $156.03 $154.09 $154.09 $153.44 95,818
2021-10-08 $156.04 $156.04 $154.88 $155.04 $154.38 395,602
2021-10-07 $155.42 $156.54 $155.30 $155.57 $154.91 193,914
2021-10-06 $151.65 $154.18 $151.22 $154.12 $153.46 778,068
2021-10-05 $151.51 $153.95 $151.44 $153.05 $152.40 84,974
2021-10-04 $153.63 $153.72 $149.87 $150.99 $150.35 350,634
2021-10-01 $153.18 $154.65 $151.67 $154.33 $153.67 97,113
2021-09-30 $154.61 $155.04 $152.63 $152.67 $152.02 166,746
2021-09-29 $154.58 $155.31 $153.66 $153.86 $153.21 100,292
2021-09-28 $156.45 $156.57 $153.67 $153.97 $153.32 167,628
2021-09-27 $158.46 $158.73 $157.56 $158.38 $157.71 72,557
2021-09-24 $158.49 $159.84 $158.38 $159.67 $158.99 85,673
2021-09-23 $158.86 $160.06 $158.66 $159.65 $158.71 80,814
2021-09-22 $157.15 $158.73 $156.79 $158.08 $157.15 103,929
2021-09-21 $157.41 $157.89 $156.38 $156.81 $155.89 120,247
2021-09-20 $156.96 $157.74 $154.49 $156.50 $155.58 149,537
2021-09-17 $161.34 $161.34 $159.27 $159.53 $158.59 56,829
2021-09-16 $161.07 $161.72 $160.08 $161.51 $160.56 59,519
2021-09-15 $160.58 $161.66 $159.62 $161.43 $160.48 129,048
2021-09-14 $161.17 $161.39 $160.00 $160.30 $159.36 79,010
2021-09-13 $161.71 $161.82 $159.73 $160.60 $159.66 71,796
2021-09-10 $162.84 $163.11 $160.54 $160.64 $159.70 71,805
2021-09-09 $162.96 $163.47 $162.00 $162.01 $161.06 143,716
2021-09-08 $163.16 $163.16 $161.84 $162.81 $161.86 76,586
2021-09-07 $163.00 $163.46 $162.50 $163.27 $162.31 116,660
2021-09-03 $162.14 $163.08 $161.99 $162.99 $162.03 202,309
2021-09-02 $163.21 $163.22 $161.96 $162.44 $161.49 251,831
2021-09-01 $162.75 $163.47 $162.49 $162.55 $161.60 297,974
2021-08-31 $162.83 $162.83 $161.96 $162.36 $161.41 81,680
2021-08-30 $161.23 $162.93 $161.23 $162.74 $161.79 62,311
2021-08-27 $159.56 $160.91 $159.41 $160.82 $159.88 118,423
2021-08-26 $159.99 $160.16 $159.20 $159.33 $158.40 92,602
2021-08-25 $160.46 $160.51 $159.99 $160.15 $159.21 81,393
2021-08-24 $160.38 $160.53 $160.00 $160.15 $159.21 51,959
2021-08-23 $158.53 $160.42 $158.50 $160.05 $159.11 107,137
2021-08-20 $156.91 $158.25 $156.91 $158.15 $157.22 149,532
2021-08-19 $154.74 $157.07 $154.46 $156.46 $155.54 106,395
2021-08-18 $157.04 $157.84 $155.66 $155.82 $154.91 191,762
2021-08-17 $157.72 $158.03 $156.42 $157.41 $156.49 96,226
2021-08-16 $157.83 $158.88 $156.48 $158.88 $157.95 77,824
2021-08-13 $157.96 $158.37 $157.76 $158.27 $157.34 70,067
2021-08-12 $156.85 $157.76 $156.43 $157.70 $156.78 103,706
2021-08-11 $157.69 $157.88 $156.49 $156.87 $155.95 58,200
2021-08-10 $158.17 $158.29 $156.91 $157.16 $156.24 85,277
2021-08-09 $158.07 $158.19 $157.51 $157.92 $156.99 645,189
2021-08-06 $158.07 $158.35 $157.53 $157.85 $156.92 53,201
2021-08-05 $157.67 $158.46 $157.56 $158.46 $157.53 141,870
2021-08-04 $157.22 $157.72 $156.86 $157.35 $156.42 60,767
2021-08-03 $156.51 $157.29 $155.47 $157.29 $156.37 73,762
2021-08-02 $157.24 $157.24 $155.99 $156.18 $155.26 84,057
2021-07-30 $155.92 $156.70 $155.68 $156.35 $155.43 116,180
2021-07-29 $157.21 $158.08 $157.21 $157.59 $156.67 73,601
2021-07-28 $157.67 $158.20 $156.65 $157.41 $156.49 95,009
2021-07-27 $158.69 $158.77 $155.71 $157.28 $156.36 144,007
2021-07-26 $158.56 $158.99 $158.12 $158.95 $158.02 71,960
2021-07-23 $157.37 $158.80 $157.00 $158.68 $157.75 123,499
2021-07-22 $155.44 $156.44 $155.28 $156.42 $155.50 68,994
2021-07-21 $154.33 $155.27 $154.18 $155.27 $154.36 187,235
2021-07-20 $152.67 $154.81 $151.97 $154.20 $153.30 130,420
2021-07-19 $152.14 $152.43 $151.07 $152.06 $151.17 165,642
2021-07-16 $155.52 $155.78 $153.75 $153.91 $153.01 160,435
2021-07-15 $155.84 $155.84 $154.20 $155.01 $154.10 94,322
2021-07-14 $156.33 $156.67 $155.53 $155.86 $154.95 83,371
2021-07-13 $155.03 $156.47 $154.90 $155.22 $154.31 125,610
2021-07-12 $155.21 $155.54 $154.68 $155.28 $154.37 78,872
2021-07-09 $153.53 $154.85 $153.49 $154.68 $153.77 92,264
2021-07-08 $152.22 $154.03 $151.88 $153.62 $152.72 166,252
2021-07-07 $154.76 $154.81 $153.76 $154.58 $153.67 236,218
2021-07-06 $153.32 $154.00 $152.48 $153.97 $153.07 113,363
2021-07-02 $151.73 $153.09 $151.67 $152.98 $152.08 62,594
2021-07-01 $150.50 $151.10 $150.28 $151.10 $150.21 99,059
2021-06-30 $150.55 $150.87 $150.36 $150.60 $149.72 415,405
2021-06-29 $150.22 $150.86 $150.00 $150.82 $149.94 51,073
2021-06-28 $149.38 $150.24 $149.30 $150.21 $149.33 128,798
2021-06-25 $149.11 $149.24 $148.50 $148.81 $147.94 76,474
2021-06-24 $149.06 $149.47 $148.57 $148.82 $147.95 75,161
2021-06-23 $148.12 $148.54 $147.80 $148.05 $147.18 104,909
2021-06-22 $146.76 $148.24 $146.73 $148.03 $147.16 132,922
2021-06-21 $145.78 $146.85 $144.86 $146.71 $145.85 72,363
2021-06-18 $145.84 $146.29 $145.34 $145.49 $144.64 95,545
2021-06-17 $144.41 $146.93 $144.41 $146.62 $145.76 96,694
2021-06-16 $145.71 $145.98 $143.61 $144.85 $144.00 62,189
2021-06-15 $146.19 $146.19 $145.24 $145.42 $144.57 55,365
2021-06-14 $144.97 $146.20 $144.59 $146.20 $145.34 56,697
2021-06-11 $144.61 $144.78 $144.27 $144.75 $143.90 58,552
2021-06-10 $143.32 $144.57 $143.32 $144.57 $143.72 65,158
2021-06-09 $143.84 $144.08 $143.19 $143.31 $142.30 41,293
2021-06-08 $143.57 $144.00 $142.60 $143.11 $142.10 64,546
2021-06-07 $142.52 $143.09 $142.27 $143.06 $142.05 100,029
2021-06-04 $141.37 $142.72 $141.36 $142.66 $141.65 55,512
2021-06-03 $140.81 $141.18 $140.00 $140.58 $139.59 40,694
2021-06-02 $141.62 $142.12 $141.26 $141.71 $140.71 70,203
2021-06-01 $142.68 $142.68 $141.16 $141.37 $140.37 67,081
2021-05-28 $142.29 $142.83 $141.99 $142.08 $141.08 63,803
2021-05-27 $142.46 $142.65 $141.75 $141.75 $140.75 101,365
2021-05-26 $142.41 $142.70 $142.13 $142.40 $141.40 82,196
2021-05-25 $142.63 $142.84 $141.85 $142.16 $141.16 136,036
2021-05-24 $140.82 $142.39 $140.82 $142.01 $141.01 51,668
2021-05-21 $141.16 $141.27 $139.81 $139.85 $138.86 93,177
2021-05-20 $138.94 $141.06 $138.94 $140.68 $139.69 325,487
2021-05-19 $136.30 $138.50 $136.30 $138.45 $137.47 61,407
2021-05-18 $139.72 $140.04 $138.38 $138.49 $137.51 69,559
2021-05-17 $139.62 $139.63 $138.45 $139.50 $138.52 71,204
2021-05-14 $138.86 $140.35 $138.79 $140.06 $139.07 84,933
2021-05-13 $137.24 $138.48 $136.65 $137.55 $136.58 193,819
2021-05-12 $137.66 $138.44 $135.90 $136.12 $135.16 126,881
2021-05-11 $137.87 $139.85 $137.64 $139.63 $138.64 98,540
2021-05-10 $142.54 $142.54 $140.11 $140.15 $139.16 122,126
2021-05-07 $143.03 $143.88 $142.77 $143.08 $142.07 109,455
2021-05-06 $141.01 $142.13 $140.34 $142.10 $141.10 121,143
2021-05-05 $142.27 $142.27 $140.89 $141.09 $140.09 263,000
2021-05-04 $142.76 $142.76 $140.08 $141.47 $140.47 150,389
2021-05-03 $144.67 $145.04 $143.47 $143.58 $142.57 87,412
2021-04-30 $143.78 $144.79 $143.78 $143.97 $142.95 138,027
2021-04-29 $145.75 $145.89 $143.50 $144.82 $143.80 71,928
2021-04-28 $144.50 $145.09 $144.18 $144.25 $143.23 89,635
2021-04-27 $145.22 $145.22 $144.32 $144.64 $143.62 70,040
2021-04-26 $144.59 $145.11 $144.20 $144.99 $143.97 397,886
2021-04-23 $143.01 $144.86 $142.94 $144.33 $143.31 74,391
2021-04-22 $143.86 $144.37 $142.14 $142.52 $141.51 162,843
2021-04-21 $142.95 $144.22 $142.48 $144.22 $143.20 84,205
2021-04-20 $143.63 $144.27 $142.47 $143.24 $142.23 70,401
2021-04-19 $144.40 $144.85 $143.44 $143.95 $142.93 67,358
2021-04-16 $145.13 $145.13 $144.16 $144.90 $143.88 89,130
2021-04-15 $143.73 $144.80 $143.40 $144.77 $143.75 126,225
2021-04-14 $144.14 $144.14 $142.13 $142.32 $141.32 255,430
2021-04-13 $142.80 $144.23 $142.80 $143.99 $142.97 83,784
2021-04-12 $142.02 $142.73 $141.84 $142.60 $141.59 150,295
2021-04-09 $140.96 $142.56 $140.69 $142.56 $141.55 135,152
2021-04-08 $140.85 $141.22 $140.66 $141.15 $140.15 91,790
2021-04-07 $138.95 $139.99 $138.80 $139.77 $138.78 126,933
2021-04-06 $139.24 $139.73 $138.82 $139.09 $138.11 275,866
2021-04-05 $137.62 $139.46 $137.45 $139.23 $138.25 231,692
2021-04-01 $135.80 $136.54 $135.80 $136.54 $135.58 83,403
2021-03-31 $133.57 $135.25 $133.57 $134.54 $133.59 112,845
2021-03-30 $133.12 $133.12 $132.13 $132.84 $131.90 92,776
2021-03-29 $133.21 $134.06 $132.37 $133.70 $132.76 85,590
2021-03-26 $131.48 $133.61 $131.48 $133.45 $132.51 157,313
2021-03-25 $131.08 $132.00 $130.14 $131.52 $130.59 166,289
2021-03-24 $133.93 $134.00 $131.83 $131.83 $130.69 62,862
2021-03-23 $134.10 $135.04 $133.35 $133.55 $132.39 286,660
2021-03-22 $132.23 $134.39 $132.23 $133.78 $132.62 55,765
2021-03-19 $131.76 $132.18 $130.73 $131.74 $130.60 229,594
2021-03-18 $133.11 $133.51 $131.38 $131.56 $130.42 68,444
2021-03-17 $133.45 $135.55 $132.94 $134.76 $133.59 104,337
2021-03-16 $134.87 $135.92 $134.17 $134.68 $133.51 176,046
2021-03-15 $133.00 $134.04 $132.43 $134.04 $132.88 77,267
2021-03-12 $132.17 $132.99 $131.51 $132.90 $131.75 154,295
2021-03-11 $133.04 $134.31 $132.63 $133.80 $132.64 123,330
2021-03-10 $132.81 $132.81 $131.06 $131.19 $130.05 155,737
2021-03-09 $129.85 $132.09 $129.85 $131.30 $130.16 236,098
2021-03-08 $129.88 $130.76 $127.12 $127.24 $126.14 122,415
2021-03-05 $129.36 $130.22 $125.74 $129.96 $128.83 137,947
2021-03-04 $129.61 $131.02 $126.50 $127.89 $126.78 150,241
2021-03-03 $132.55 $133.04 $129.72 $129.72 $128.59 135,978
2021-03-02 $135.00 $135.00 $133.14 $133.17 $132.01 114,434
2021-03-01 $133.30 $134.92 $132.79 $134.71 $133.54 111,616
2021-02-26 $132.23 $133.13 $130.32 $131.32 $130.18 122,595
2021-02-25 $133.99 $134.96 $130.45 $130.97 $129.83 99,823
2021-02-24 $133.32 $135.21 $132.26 $135.12 $133.95 80,580
2021-02-23 $132.53 $134.82 $130.52 $134.10 $132.94 190,526
2021-02-22 $135.47 $135.69 $134.30 $134.37 $133.20 110,198
2021-02-19 $138.65 $138.65 $136.83 $137.00 $135.81 73,621
2021-02-18 $137.56 $138.44 $136.70 $138.23 $137.03 87,581
2021-02-17 $137.81 $138.74 $137.45 $138.74 $137.54 194,314
2021-02-16 $139.83 $139.93 $138.58 $138.97 $137.76 191,883
2021-02-12 $138.54 $139.47 $138.21 $139.47 $138.26 77,232
2021-02-11 $139.13 $139.22 $138.21 $138.90 $137.69 82,819
2021-02-10 $139.52 $139.52 $137.40 $138.36 $137.16 159,021
2021-02-09 $138.39 $139.22 $138.39 $138.66 $137.46 66,616
2021-02-08 $138.81 $138.95 $138.15 $138.85 $137.64 83,797
2021-02-05 $138.28 $138.63 $137.66 $138.26 $137.06 63,139
2021-02-04 $137.17 $137.90 $136.60 $137.90 $136.70 63,258
2021-02-03 $137.66 $137.74 $136.52 $136.52 $135.33 86,455
2021-02-02 $136.07 $137.26 $136.07 $136.66 $135.47 121,017
2021-02-01 $133.08 $135.17 $132.55 $134.70 $133.53 568,866
2021-01-29 $134.09 $134.16 $131.08 $131.89 $130.74 102,916
2021-01-28 $134.87 $136.86 $134.69 $134.82 $133.65 440,468
2021-01-27 $136.76 $136.76 $133.33 $134.34 $133.17 127,415
2021-01-26 $137.88 $138.01 $137.15 $137.68 $136.48 76,987
2021-01-25 $137.52 $137.93 $134.93 $137.47 $136.28 111,552
2021-01-22 $135.76 $136.70 $135.75 $136.12 $134.94 113,777
2021-01-21 $135.83 $136.54 $135.55 $136.27 $135.09 160,486
2021-01-20 $133.39 $135.63 $133.33 $135.17 $134.00 135,004
2021-01-19 $131.42 $132.19 $130.82 $131.97 $130.82 221,494
2021-01-15 $131.30 $131.66 $130.18 $130.52 $129.39 541,647
2021-01-14 $132.76 $132.89 $131.04 $131.19 $130.05 90,391
2021-01-13 $131.60 $132.97 $131.60 $132.63 $131.48 143,725
2021-01-12 $132.21 $132.47 $130.68 $131.63 $130.49 164,895
2021-01-11 $132.82 $133.32 $132.00 $132.17 $131.02 171,913
2021-01-08 $133.67 $134.17 $132.53 $134.14 $132.98 362,928
2021-01-07 $130.98 $133.10 $130.98 $132.77 $131.62 173,410
2021-01-06 $129.90 $131.71 $129.21 $129.91 $128.78 157,553
2021-01-05 $130.60 $131.92 $130.60 $131.75 $130.61 223,762
2021-01-04 $133.65 $133.65 $129.30 $131.07 $129.93 190,247
2020-12-31 $132.76 $133.19 $132.12 $133.04 $131.88 69,655
2020-12-30 $133.43 $133.43 $132.57 $132.58 $131.43 99,439
2020-12-29 $133.68 $133.83 $132.66 $132.84 $131.69 145,430
2020-12-28 $132.45 $133.23 $131.81 $133.06 $131.90 89,997
2020-12-24 $130.95 $131.53 $130.84 $131.27 $130.13 69,533
2020-12-23 $131.66 $131.66 $130.63 $130.64 $129.51 161,515
2020-12-22 $131.27 $131.61 $130.39 $131.31 $130.17 190,046
2020-12-21 $129.82 $131.08 $128.65 $130.99 $129.85 83,349
2020-12-18 $131.79 $131.79 $130.07 $130.97 $129.83 91,600
2020-12-17 $131.25 $131.54 $130.90 $131.41 $130.27 68,628
2020-12-16 $129.66 $130.73 $129.30 $130.42 $129.29 73,828
2020-12-15 $129.28 $129.55 $128.22 $129.55 $128.43 58,741
2020-12-14 $128.35 $129.28 $128.06 $128.13 $127.02 71,753
2020-12-11 $127.64 $128.03 $126.69 $128.03 $126.67 91,742
2020-12-10 $127.43 $128.73 $126.99 $128.26 $126.90 58,768
2020-12-09 $130.49 $130.49 $127.65 $128.05 $126.69 88,353
2020-12-08 $129.69 $130.45 $129.10 $130.22 $128.83 106,506
2020-12-07 $129.49 $130.11 $129.46 $129.99 $128.61 87,093
2020-12-04 $128.99 $129.46 $128.74 $129.46 $128.08 82,955
2020-12-03 $128.98 $129.66 $128.45 $128.83 $127.46 144,968
2020-12-02 $128.56 $129.07 $127.70 $128.87 $127.50 254,344
2020-12-01 $128.78 $129.76 $128.30 $129.22 $127.84 146,818
2020-11-30 $127.58 $127.70 $125.78 $127.56 $126.20 163,123
2020-11-27 $127.53 $127.92 $127.25 $127.58 $126.22 98,326
2020-11-25 $126.54 $126.92 $126.26 $126.80 $125.45 312,119
2020-11-24 $125.16 $126.34 $124.49 $126.16 $124.82 237,637
2020-11-23 $125.23 $125.60 $123.71 $124.63 $123.30 114,991
2020-11-20 $125.70 $125.81 $124.59 $124.62 $123.29 263,795
2020-11-19 $125.00 $125.86 $124.47 $125.68 $124.34 202,797
2020-11-18 $126.01 $126.43 $125.00 $125.03 $123.70 149,705
2020-11-17 $126.49 $126.72 $125.92 $126.09 $124.75 102,189
2020-11-16 $125.83 $126.61 $125.67 $126.42 $125.07 153,074
2020-11-13 $125.63 $126.03 $124.45 $125.80 $124.46 80,965
2020-11-12 $125.72 $126.24 $124.45 $124.90 $123.57 286,907
2020-11-11 $124.57 $125.86 $124.24 $125.68 $124.34 135,407
2020-11-10 $124.24 $124.53 $122.12 $123.30 $121.99 215,532
2020-11-09 $129.97 $129.97 $124.94 $125.14 $123.81 224,251
2020-11-06 $126.91 $127.61 $125.34 $127.27 $125.92 89,300
2020-11-05 $127.21 $127.77 $126.43 $127.23 $125.88 163,730
2020-11-04 $122.79 $125.30 $122.22 $124.31 $122.99 241,352
2020-11-03 $118.13 $119.89 $117.40 $118.95 $117.68 157,217
2020-11-02 $117.55 $118.46 $115.76 $117.01 $115.76 120,140
2020-10-30 $118.27 $118.56 $115.28 $116.60 $115.36 253,837
2020-10-29 $118.26 $120.56 $117.88 $119.22 $117.95 184,983
2020-10-28 $120.00 $120.30 $117.46 $117.54 $116.29 194,891
2020-10-27 $122.04 $122.87 $121.74 $122.46 $121.16 168,866
2020-10-26 $122.66 $123.65 $120.20 $121.79 $120.49 332,007
2020-10-23 $123.60 $123.77 $122.62 $123.77 $122.45 60,095
2020-10-22 $123.71 $123.85 $121.97 $123.14 $121.83 82,187
2020-10-21 $123.62 $124.64 $123.32 $123.69 $122.38 81,306
2020-10-20 $123.61 $124.90 $122.98 $123.74 $122.42 95,033
2020-10-19 $125.98 $126.44 $122.87 $123.17 $121.86 98,753
2020-10-16 $126.54 $127.22 $125.16 $125.30 $123.97 162,885
2020-10-15 $124.70 $126.00 $124.40 $125.73 $124.39 159,799
2020-10-14 $127.90 $128.26 $125.86 $126.64 $125.29 278,266
2020-10-13 $128.38 $128.62 $127.06 $127.61 $126.25 120,916
2020-10-12 $126.43 $128.97 $126.14 $127.88 $126.52 211,821
2020-10-09 $123.55 $124.88 $123.52 $124.88 $123.55 122,394
2020-10-08 $123.39 $123.39 $122.66 $122.97 $121.66 121,066
2020-10-07 $121.33 $122.67 $121.33 $122.40 $121.10 744,489
2020-10-06 $122.31 $122.75 $119.91 $120.24 $118.96 152,430
2020-10-05 $120.96 $122.57 $120.89 $122.48 $121.18 844,018
2020-10-02 $120.15 $121.80 $119.83 $120.03 $118.75 336,361
2020-10-01 $122.56 $123.00 $122.07 $122.75 $121.44 477,037
2020-09-30 $120.39 $122.59 $120.39 $121.37 $120.08 91,660
2020-09-29 $120.69 $120.93 $120.18 $120.32 $119.04 74,377
2020-09-28 $120.79 $120.79 $119.79 $120.72 $119.44 167,282
2020-09-25 $116.26 $118.98 $115.76 $118.75 $117.49 156,502
2020-09-24 $114.69 $117.52 $114.69 $116.12 $114.88 117,078
2020-09-23 $119.20 $119.20 $115.42 $115.74 $114.51 150,503
2020-09-22 $118.60 $119.58 $117.16 $119.37 $117.85 101,960
2020-09-21 $114.73 $117.48 $114.40 $117.48 $115.98 273,100
2020-09-18 $119.50 $119.50 $116.00 $117.29 $115.79 86,660
2020-09-17 $118.00 $119.59 $117.54 $118.79 $117.28 311,932
2020-09-16 $122.60 $122.64 $120.36 $120.41 $118.87 105,712
2020-09-15 $122.40 $122.94 $121.52 $122.24 $120.68 145,787
2020-09-14 $120.73 $121.64 $120.12 $120.78 $119.24 117,884
2020-09-11 $120.42 $120.55 $117.62 $118.84 $117.32 148,297
2020-09-10 $123.12 $123.49 $118.94 $119.39 $117.87 164,137
2020-09-09 $120.67 $122.93 $120.00 $121.97 $120.41 236,524
2020-09-08 $119.32 $121.43 $118.23 $118.45 $116.94 235,251
2020-09-04 $124.57 $125.75 $118.68 $123.41 $121.84 241,875
2020-09-03 $129.91 $129.96 $124.03 $125.19 $123.59 239,022
2020-09-02 $131.63 $131.90 $129.33 $131.63 $129.95 130,540
2020-09-01 $129.53 $130.37 $129.00 $130.31 $128.65 277,585
2020-08-31 $128.01 $129.24 $127.79 $128.56 $126.92 130,561
2020-08-28 $127.76 $127.91 $127.08 $127.76 $126.13 88,083
2020-08-27 $127.48 $128.07 $126.11 $126.97 $125.35 108,353
2020-08-26 $125.06 $127.22 $124.99 $127.22 $125.60 90,335
2020-08-25 $123.35 $124.31 $122.87 $124.31 $122.72 122,004
2020-08-24 $124.23 $124.36 $122.50 $123.39 $121.82 132,793
2020-08-21 $121.86 $122.81 $121.78 $122.68 $121.12 83,952
2020-08-20 $119.78 $121.92 $119.78 $121.77 $120.22 79,855
2020-08-19 $120.92 $121.29 $120.06 $120.22 $118.69 84,805
2020-08-18 $120.00 $120.89 $119.50 $120.66 $119.12 171,739
2020-08-17 $119.11 $119.77 $119.11 $119.61 $118.08 87,919
2020-08-14 $118.71 $118.81 $118.00 $118.50 $116.99 67,849
2020-08-13 $118.45 $119.44 $118.23 $118.62 $117.11 82,459
2020-08-12 $116.28 $118.42 $116.28 $118.07 $116.56 70,570
2020-08-11 $117.13 $117.48 $115.34 $115.50 $114.03 100,759
2020-08-10 $118.05 $118.13 $116.10 $117.39 $115.89 307,515
2020-08-07 $118.81 $119.00 $116.94 $117.80 $116.30 119,387
2020-08-06 $117.44 $119.11 $117.18 $119.04 $117.52 72,823
2020-08-05 $117.19 $117.50 $116.81 $117.46 $115.96 82,712
2020-08-04 $116.32 $116.70 $115.81 $116.70 $115.21 144,948
2020-08-03 $116.00 $116.70 $115.91 $116.42 $114.94 88,494
2020-07-31 $114.96 $114.96 $113.05 $114.95 $113.48 103,591
2020-07-30 $111.50 $113.07 $111.04 $112.83 $111.39 67,995
2020-07-29 $111.73 $112.79 $111.73 $112.49 $111.06 256,204
2020-07-28 $112.12 $112.41 $111.10 $111.22 $109.80 85,708
2020-07-27 $111.09 $112.42 $110.93 $112.23 $110.80 257,528
2020-07-24 $109.86 $111.17 $108.94 $110.60 $109.19 150,309
2020-07-23 $113.90 $114.24 $110.64 $111.13 $109.71 138,794
2020-07-22 $113.45 $114.14 $112.97 $114.02 $112.57 177,808
2020-07-21 $115.23 $115.23 $112.98 $113.40 $111.95 200,647
2020-07-20 $111.71 $114.71 $111.33 $114.42 $112.96 109,191
2020-07-17 $111.85 $111.91 $110.76 $111.62 $110.20 118,686
2020-07-16 $111.17 $111.64 $110.37 $111.38 $109.96 139,391
2020-07-15 $112.96 $113.13 $111.11 $112.27 $110.84 201,455
2020-07-14 $110.30 $112.07 $108.91 $112.02 $110.59 206,443
2020-07-13 $114.13 $115.35 $110.64 $110.87 $109.46 1,233,511
2020-07-10 $112.45 $112.99 $111.15 $112.97 $111.53 112,759
2020-07-09 $112.69 $112.72 $110.75 $112.43 $111.00 126,847
2020-07-08 $111.13 $111.94 $110.55 $111.94 $110.51 257,549
2020-07-07 $111.07 $112.32 $110.38 $110.51 $109.10 134,306
2020-07-06 $110.13 $111.54 $110.13 $111.29 $109.87 188,566
2020-07-02 $109.15 $109.77 $108.66 $108.74 $107.35 151,355
2020-07-01 $106.79 $108.65 $106.78 $108.23 $106.85 116,610
2020-06-30 $104.78 $106.94 $104.78 $106.62 $105.26 103,161
2020-06-29 $103.74 $104.81 $102.70 $104.81 $103.47 83,585
2020-06-26 $106.24 $106.24 $103.50 $103.64 $102.32 175,195
2020-06-25 $105.19 $106.43 $104.24 $106.37 $105.01 190,947
2020-06-24 $107.27 $107.56 $104.58 $105.17 $103.83 128,573
2020-06-23 $107.65 $108.52 $107.35 $107.61 $106.24 88,528
2020-06-22 $105.40 $106.68 $105.19 $106.64 $105.28 104,533
2020-06-19 $107.03 $107.03 $104.82 $105.43 $104.09 222,827
2020-06-18 $105.16 $105.80 $104.95 $105.74 $104.39 256,489
2020-06-17 $106.02 $106.36 $105.31 $105.55 $104.20 194,736
2020-06-16 $105.81 $106.07 $103.80 $105.50 $104.15 202,083
2020-06-15 $100.34 $103.60 $100.30 $103.19 $101.87 136,667
2020-06-12 $104.27 $104.31 $100.79 $102.59 $101.09 204,570
2020-06-11 $105.01 $105.49 $101.51 $101.51 $100.03 313,791
2020-06-10 $107.00 $107.96 $106.72 $107.31 $105.74 179,539
2020-06-09 $105.64 $106.88 $105.63 $106.45 $104.89 121,937
2020-06-08 $105.40 $106.09 $104.71 $106.09 $104.54 129,778
2020-06-05 $103.87 $105.38 $103.55 $105.10 $103.56 154,065
2020-06-04 $103.62 $104.03 $102.36 $102.89 $101.39 185,353
2020-06-03 $103.71 $104.07 $103.28 $103.84 $102.32 148,040
2020-06-02 $102.75 $103.21 $101.86 $103.21 $101.70 183,606
2020-06-01 $101.97 $102.59 $101.66 $102.52 $101.02 294,404
2020-05-29 $101.27 $102.24 $100.48 $101.97 $100.48 131,273
2020-05-28 $101.16 $102.71 $101.00 $101.25 $99.77 161,783
2020-05-27 $100.64 $101.09 $98.65 $101.05 $99.57 206,236
2020-05-26 $102.28 $102.28 $100.28 $100.43 $98.96 181,502
2020-05-22 $99.94 $100.34 $99.42 $100.24 $98.77 304,902
2020-05-21 $100.80 $101.01 $99.61 $99.84 $98.38 187,378
2020-05-20 $100.46 $100.86 $100.23 $100.70 $99.23 318,719
2020-05-19 $99.53 $100.36 $99.03 $99.03 $97.58 416,623
2020-05-18 $99.60 $100.00 $98.93 $99.58 $98.12 168,470
2020-05-15 $95.92 $97.59 $95.63 $97.59 $96.16 780,602
2020-05-14 $95.19 $96.75 $94.43 $96.74 $95.33 181,156
2020-05-13 $97.15 $97.89 $94.78 $95.80 $94.40 163,299
2020-05-12 $99.42 $99.60 $97.15 $97.15 $95.73 327,267
2020-05-11 $97.62 $99.44 $97.50 $98.99 $97.54 160,331
2020-05-08 $97.90 $98.28 $97.58 $98.18 $96.74 103,739
2020-05-07 $97.09 $97.41 $96.63 $97.03 $95.61 140,198
2020-05-06 $96.50 $96.82 $95.83 $95.90 $94.50 324,055
2020-05-05 $95.59 $96.85 $95.51 $95.82 $94.42 182,973
2020-05-04 $93.21 $94.68 $93.06 $94.68 $93.30 234,622
2020-05-01 $94.36 $95.27 $93.50 $93.78 $92.41 154,612
2020-04-30 $96.16 $96.60 $95.54 $96.26 $94.85 348,428
2020-04-29 $95.39 $96.53 $94.87 $96.08 $94.68 129,204
2020-04-28 $95.65 $95.86 $93.13 $93.23 $91.87 117,608
2020-04-27 $94.82 $95.00 $94.37 $94.72 $93.34 155,782
2020-04-24 $92.84 $94.00 $92.30 $93.95 $92.58 280,501
2020-04-23 $93.05 $94.09 $92.37 $92.50 $91.15 121,861
2020-04-22 $92.01 $93.04 $91.54 $92.45 $91.10 354,100
2020-04-21 $92.22 $92.22 $89.68 $90.07 $88.75 124,589
2020-04-20 $93.84 $94.61 $93.27 $93.32 $91.96 206,233
2020-04-17 $95.32 $95.32 $93.31 $94.62 $93.24 270,198
2020-04-16 $92.80 $93.59 $91.94 $93.22 $91.86 119,672
2020-04-15 $91.63 $92.71 $91.21 $92.11 $90.76 234,125
2020-04-14 $91.82 $93.49 $91.35 $93.32 $91.96 221,195
2020-04-13 $89.45 $89.89 $88.04 $89.74 $88.43 424,712
2020-04-09 $89.96 $90.19 $88.87 $89.57 $88.26 277,418
2020-04-08 $87.63 $90.02 $86.62 $88.98 $87.68 447,240
2020-04-07 $89.73 $89.83 $86.41 $86.41 $85.15 443,730
2020-04-06 $84.20 $87.20 $83.62 $86.83 $85.56 163,544
2020-04-03 $82.03 $82.48 $80.08 $80.99 $79.81 136,619
2020-04-02 $80.18 $82.24 $79.86 $82.23 $81.03 254,423
2020-04-01 $81.31 $82.48 $79.88 $80.54 $79.36 321,400
2020-03-31 $84.95 $86.14 $83.87 $84.21 $82.98 161,452
2020-03-30 $83.21 $85.28 $82.72 $85.06 $83.82 346,300
2020-03-27 $82.86 $84.38 $81.73 $82.16 $80.96 192,534
2020-03-26 $81.16 $85.34 $81.16 $85.16 $83.92 312,869
2020-03-25 $80.80 $83.43 $79.19 $80.44 $79.26 221,796
2020-03-24 $77.78 $80.29 $77.21 $80.29 $78.87 282,637
2020-03-23 $74.58 $75.19 $71.86 $73.46 $72.16 352,982
2020-03-20 $79.62 $80.31 $74.96 $74.96 $73.64 238,650
2020-03-19 $77.11 $80.74 $75.70 $78.48 $77.09 546,194
2020-03-18 $76.03 $78.75 $73.55 $78.17 $76.79 218,864
2020-03-17 $78.58 $81.91 $76.88 $80.62 $79.20 518,625
2020-03-16 $78.28 $82.05 $76.78 $77.05 $75.69 319,723
2020-03-13 $84.29 $87.37 $80.31 $87.10 $85.56 300,368
2020-03-12 $81.66 $85.14 $78.45 $80.00 $78.59 348,968
2020-03-11 $89.55 $90.01 $86.75 $87.79 $86.24 190,740
2020-03-10 $90.47 $91.88 $87.27 $91.88 $90.26 118,083
2020-03-09 $87.12 $90.18 $83.68 $88.05 $86.49 240,822
2020-03-06 $91.79 $93.98 $91.13 $93.42 $91.77 234,547
2020-03-05 $95.85 $96.86 $94.28 $94.80 $93.13 151,279
2020-03-04 $96.12 $98.12 $95.13 $98.12 $96.39 95,338
2020-03-03 $97.63 $98.55 $93.30 $93.99 $92.33 206,909
2020-03-02 $93.68 $97.07 $92.32 $97.07 $95.35 259,115
2020-02-28 $88.89 $92.53 $88.77 $92.47 $90.84 413,176
2020-02-27 $94.44 $96.15 $92.25 $92.25 $90.62 327,327
2020-02-26 $97.24 $98.89 $96.47 $96.97 $95.26 257,462
2020-02-25 $100.45 $100.64 $96.48 $96.87 $95.16 369,351
2020-02-24 $99.49 $100.99 $99.04 $99.67 $97.91 155,820
2020-02-21 $104.72 $104.89 $103.35 $103.73 $101.90 120,671
2020-02-20 $105.95 $106.12 $104.40 $105.36 $103.50 88,807
2020-02-19 $105.90 $106.30 $105.73 $106.09 $104.22 68,674
2020-02-18 $104.94 $105.51 $104.81 $105.32 $103.46 101,427
2020-02-14 $105.14 $105.36 $104.92 $105.33 $103.47 90,600
2020-02-13 $104.50 $105.44 $104.50 $104.95 $103.10 74,061
2020-02-12 $104.80 $105.18 $104.57 $105.14 $103.28 63,724
2020-02-11 $104.86 $105.01 $104.01 $104.21 $102.37 67,974
2020-02-10 $102.84 $104.37 $102.84 $104.37 $102.53 141,239
2020-02-07 $103.25 $103.60 $102.90 $103.17 $101.35 83,655
2020-02-06 $103.18 $103.57 $102.90 $103.57 $101.74 53,739
2020-02-05 $103.35 $103.35 $102.16 $102.67 $100.86 72,636
2020-02-04 $101.52 $102.47 $101.44 $102.24 $100.43 68,090
2020-02-03 $99.41 $100.56 $99.41 $100.28 $98.51 86,509
2020-01-31 $100.93 $100.93 $98.77 $99.04 $97.29 116,691
2020-01-30 $100.01 $100.80 $99.68 $100.78 $99.00 82,936
2020-01-29 $100.91 $101.16 $100.15 $100.55 $98.77 85,713
2020-01-28 $99.50 $100.41 $99.28 $100.17 $98.40 74,642
2020-01-27 $98.80 $99.43 $98.34 $98.95 $97.20 80,128
2020-01-24 $101.99 $102.04 $100.30 $100.71 $98.93 117,239
2020-01-23 $101.37 $101.67 $101.06 $101.66 $99.86 52,401
2020-01-22 $101.88 $102.06 $101.48 $101.49 $99.70 94,357
2020-01-21 $101.24 $101.63 $101.21 $101.47 $99.68 59,776
2020-01-17 $101.23 $101.47 $100.99 $101.43 $99.64 85,304
2020-01-16 $100.53 $100.96 $100.37 $100.96 $99.18 65,227
2020-01-15 $99.76 $100.34 $99.76 $99.99 $98.22 65,884
2020-01-14 $100.03 $100.12 $99.49 $99.60 $97.84 61,210
2020-01-13 $99.54 $100.05 $99.42 $100.05 $98.28 64,473
2020-01-10 $99.61 $99.67 $99.03 $99.10 $97.35 66,377
2020-01-09 $99.11 $99.39 $98.86 $99.30 $97.55 68,057
2020-01-08 $97.54 $98.80 $97.54 $98.35 $96.61 55,663
2020-01-07 $97.80 $97.88 $97.45 $97.59 $95.87 93,977
2020-01-06 $96.53 $97.85 $96.50 $97.80 $96.07 65,500
2020-01-03 $96.76 $97.65 $96.70 $97.21 $95.49 75,778
2020-01-02 $97.18 $97.91 $97.03 $97.91 $96.18 279,553
2019-12-31 $96.25 $96.58 $96.03 $96.58 $94.87 48,715
2019-12-30 $97.03 $97.03 $96.07 $96.41 $94.71 49,620
2019-12-27 $97.33 $97.33 $96.85 $97.05 $95.34 73,569
2019-12-26 $96.34 $96.96 $96.34 $96.96 $95.25 53,311
2019-12-24 $96.35 $96.35 $96.10 $96.19 $94.49 33,126
2019-12-23 $96.30 $96.38 $96.20 $96.23 $94.53 92,426
2019-12-20 $96.03 $96.16 $95.84 $95.96 $94.26 87,774
2019-12-19 $95.13 $95.65 $95.13 $95.65 $93.96 61,903
2019-12-18 $95.08 $95.27 $94.99 $95.05 $93.37 47,237
2019-12-17 $95.06 $95.10 $94.80 $94.90 $93.22 45,122
2019-12-16 $94.61 $95.07 $94.61 $94.95 $93.27 58,660
2019-12-13 $93.99 $94.46 $93.85 $94.37 $92.45 58,164
2019-12-12 $93.47 $94.37 $93.41 $94.08 $92.17 58,023
2019-12-11 $93.20 $93.60 $93.19 $93.51 $91.61 106,564
2019-12-10 $93.22 $93.43 $92.98 $93.06 $91.17 42,752
2019-12-09 $93.45 $93.70 $93.25 $93.25 $91.36 52,552
2019-12-06 $93.35 $93.62 $93.28 $93.54 $91.64 434,149
2019-12-05 $92.82 $92.82 $92.21 $92.69 $90.81 107,187
2019-12-04 $92.53 $92.68 $92.36 $92.49 $90.61 55,624
2019-12-03 $91.47 $92.07 $91.27 $92.07 $90.20 52,176
2019-12-02 $93.78 $93.78 $92.28 $92.56 $90.68 129,501
2019-11-29 $93.75 $93.82 $93.58 $93.64 $91.74 32,111
2019-11-27 $93.66 $93.92 $93.52 $93.90 $91.99 56,679
2019-11-26 $93.19 $93.51 $93.19 $93.40 $91.50 78,835
2019-11-25 $92.50 $93.11 $92.50 $93.11 $91.22 54,850
2019-11-22 $92.32 $92.32 $91.83 $92.19 $90.32 31,954
2019-11-21 $92.45 $92.45 $91.94 $92.11 $90.24 51,654
2019-11-20 $92.57 $92.82 $91.80 $92.32 $90.45 66,851
2019-11-19 $92.98 $92.98 $92.52 $92.76 $90.88 97,308
2019-11-18 $92.41 $92.71 $92.28 $92.63 $90.75 44,286
2019-11-15 $92.30 $92.49 $91.91 $92.49 $90.61 55,035
2019-11-14 $91.35 $91.71 $91.22 $91.64 $89.78 51,070
2019-11-13 $91.16 $91.66 $91.16 $91.53 $89.67 189,908
2019-11-12 $91.22 $91.70 $91.21 $91.43 $89.57 64,482
2019-11-11 $90.78 $91.16 $90.76 $91.10 $89.25 29,086
2019-11-08 $90.81 $91.21 $90.60 $91.21 $89.36 65,893
2019-11-07 $90.97 $91.28 $90.67 $90.81 $88.97 113,903
2019-11-06 $90.48 $90.53 $90.16 $90.53 $88.69 56,568
2019-11-05 $90.88 $90.88 $90.25 $90.39 $88.56 83,591
2019-11-04 $90.86 $90.96 $90.60 $90.65 $88.81 53,589
2019-11-01 $90.13 $90.49 $90.11 $90.44 $88.60 161,804
2019-10-31 $90.03 $90.11 $89.40 $89.72 $87.90 58,562
2019-10-30 $89.41 $89.96 $89.16 $89.84 $88.02 81,374
2019-10-29 $89.64 $89.77 $89.29 $89.36 $87.55 61,144
2019-10-28 $89.31 $89.72 $89.31 $89.62 $87.80 39,544
2019-10-25 $88.10 $88.97 $88.10 $88.93 $87.12 31,492
2019-10-24 $88.42 $88.56 $88.10 $88.52 $86.72 41,695
2019-10-23 $87.74 $87.96 $87.56 $87.90 $86.12 87,129
2019-10-22 $88.68 $88.84 $87.75 $87.76 $85.98 33,443
2019-10-21 $88.36 $88.57 $88.13 $88.57 $86.77 74,309
2019-10-18 $88.61 $88.65 $87.66 $87.95 $86.16 38,932
2019-10-17 $88.95 $89.00 $88.51 $88.64 $86.84 87,222
2019-10-16 $88.41 $88.50 $88.01 $88.48 $86.68 60,519
2019-10-15 $88.11 $88.88 $88.06 $88.72 $86.92 41,686
2019-10-14 $87.61 $87.98 $87.61 $87.74 $85.96 34,349
2019-10-11 $87.68 $88.32 $87.65 $87.73 $85.95 54,237
2019-10-10 $86.26 $87.08 $86.26 $86.78 $85.02 30,858
2019-10-09 $86.11 $86.58 $85.88 $86.25 $84.50 38,774
2019-10-08 $86.14 $86.38 $85.34 $85.34 $83.61 33,494
2019-10-07 $86.65 $87.21 $86.56 $86.62 $84.86 33,872
2019-10-04 $86.01 $87.28 $86.01 $86.91 $85.15 68,178
2019-10-03 $84.67 $85.66 $83.87 $85.66 $83.92 40,667
2019-10-02 $85.69 $85.69 $84.30 $84.75 $83.03 63,762
2019-10-01 $87.44 $87.64 $86.21 $86.31 $84.56 93,658
2019-09-30 $86.68 $87.29 $86.68 $87.06 $85.29 40,126
2019-09-27 $87.56 $87.56 $86.01 $86.45 $84.70 36,651
2019-09-26 $87.31 $87.48 $86.72 $87.21 $85.44 34,294
2019-09-25 $86.77 $87.52 $86.14 $87.37 $85.60 33,875
2019-09-24 $88.05 $88.24 $86.41 $86.75 $84.99 46,786
2019-09-23 $87.70 $88.08 $87.68 $87.83 $85.78 103,867
2019-09-20 $88.84 $88.94 $87.81 $87.90 $85.85 45,745
2019-09-19 $88.54 $89.01 $88.50 $88.64 $86.57 30,925
2019-09-18 $88.24 $88.43 $87.50 $88.38 $86.32 87,214
2019-09-17 $87.94 $88.32 $87.94 $88.32 $86.26 169,992
2019-09-16 $87.76 $88.03 $87.71 $87.90 $85.85 19,609
2019-09-13 $88.44 $88.60 $88.18 $88.21 $86.15 62,838
2019-09-12 $88.65 $89.00 $88.50 $88.50 $86.44 36,854
2019-09-11 $87.59 $88.13 $87.59 $88.09 $86.04 33,482
2019-09-10 $87.45 $87.45 $86.68 $87.43 $85.39 47,568
2019-09-09 $88.76 $88.76 $87.53 $87.91 $85.86 161,534
2019-09-06 $88.71 $88.72 $88.39 $88.41 $86.35 67,351
2019-09-05 $88.09 $88.71 $87.89 $88.56 $86.50 68,747
2019-09-04 $87.05 $87.28 $86.73 $87.25 $85.22 277,096
2019-09-03 $86.46 $86.76 $86.06 $86.34 $84.33 116,766
2019-08-30 $87.64 $87.64 $86.60 $87.06 $85.03 37,469
2019-08-29 $86.85 $87.38 $86.62 $87.18 $85.15 38,006
2019-08-28 $85.29 $86.06 $84.93 $86.05 $84.04 57,975
2019-08-27 $86.33 $86.42 $85.36 $85.58 $83.59 44,721
2019-08-26 $85.68 $85.84 $85.14 $85.84 $83.84 139,756
2019-08-23 $86.75 $87.31 $84.55 $84.79 $82.81 101,790
2019-08-22 $87.48 $87.60 $86.50 $87.05 $85.02 46,821
2019-08-21 $87.17 $87.45 $87.06 $87.23 $85.20 85,069
2019-08-20 $86.89 $87.02 $86.40 $86.41 $84.40 390,946
2019-08-19 $86.78 $87.06 $86.59 $86.86 $84.84 42,379
2019-08-16 $85.24 $85.92 $85.23 $85.78 $83.78 42,536
2019-08-15 $84.62 $84.74 $83.93 $84.53 $82.56 46,426
2019-08-14 $85.65 $85.86 $84.30 $84.31 $82.35 124,045
2019-08-13 $85.30 $87.21 $85.30 $86.88 $84.86 51,165
2019-08-12 $85.71 $86.02 $85.07 $85.39 $83.40 50,080
2019-08-09 $86.56 $86.75 $85.76 $86.30 $84.29 56,295
2019-08-08 $85.61 $86.86 $85.54 $86.85 $84.83 35,210
2019-08-07 $83.90 $85.27 $83.16 $85.07 $83.09 56,227
2019-08-06 $84.25 $84.79 $83.78 $84.67 $82.70 111,084
2019-08-05 $84.62 $84.62 $82.72 $83.45 $81.51 77,068
2019-08-02 $86.77 $86.77 $85.77 $86.24 $84.23 42,197
2019-08-01 $87.63 $88.98 $87.00 $87.11 $85.08 52,818
2019-07-31 $88.71 $88.87 $86.86 $87.49 $85.45 73,482
2019-07-30 $88.29 $88.73 $88.29 $88.52 $86.46 22,437
2019-07-29 $89.00 $89.25 $88.56 $88.84 $86.77 37,977
2019-07-26 $88.75 $89.11 $88.70 $89.05 $86.97 28,730
2019-07-25 $88.73 $88.73 $88.24 $88.26 $86.20 28,707
2019-07-24 $88.19 $88.90 $88.19 $88.86 $86.79 49,530
2019-07-23 $88.35 $88.45 $87.93 $88.44 $86.38 34,724
2019-07-22 $87.68 $88.09 $87.68 $87.94 $85.89 36,769
2019-07-19 $88.66 $88.66 $87.38 $87.38 $85.34 23,335
2019-07-18 $87.67 $88.17 $87.41 $88.03 $85.98 31,236
2019-07-17 $88.48 $88.54 $87.96 $87.96 $85.91 24,899
2019-07-16 $88.68 $88.81 $88.30 $88.37 $86.31 41,757
2019-07-15 $88.72 $88.76 $88.56 $88.69 $86.62 41,059
2019-07-12 $88.33 $88.61 $88.17 $88.57 $86.51 40,899
2019-07-11 $88.33 $88.48 $87.99 $88.27 $86.21 34,580
2019-07-10 $87.75 $88.20 $87.71 $88.06 $86.01 89,793
2019-07-09 $86.72 $87.46 $86.72 $87.40 $85.36 48,857
2019-07-08 $87.14 $87.16 $86.86 $87.09 $85.06 42,742
2019-07-05 $87.34 $87.77 $86.97 $87.63 $85.59 42,184
2019-07-03 $87.30 $87.80 $87.25 $87.80 $85.75 36,720
2019-07-02 $86.60 $87.00 $86.50 $87.00 $84.97 45,223
2019-07-01 $86.97 $87.00 $86.30 $86.60 $84.58 47,061
2019-06-28 $85.71 $85.83 $85.43 $85.80 $83.80 98,319
2019-06-27 $85.45 $85.69 $85.35 $85.52 $83.53 30,428
2019-06-26 $85.49 $85.64 $85.21 $85.26 $83.27 55,702
2019-06-25 $86.35 $86.35 $85.03 $85.12 $83.14 57,877
2019-06-24 $86.59 $86.69 $86.39 $86.42 $84.41 62,986
2019-06-21 $86.52 $86.88 $86.36 $86.58 $84.56 59,305
2019-06-20 $86.75 $86.81 $86.03 $86.70 $84.68 40,291
2019-06-19 $85.59 $85.88 $85.23 $85.75 $83.75 94,333
2019-06-18 $85.31 $85.88 $85.23 $85.42 $83.43 87,927
2019-06-17 $84.43 $84.74 $84.34 $84.57 $82.60 47,502
2019-06-14 $84.42 $84.62 $84.28 $84.51 $82.28 34,896
2019-06-13 $84.59 $84.70 $84.35 $84.52 $82.29 34,035
2019-06-12 $84.38 $84.46 $84.11 $84.28 $82.05 34,947
2019-06-11 $85.27 $85.27 $84.22 $84.49 $82.26 36,228
2019-06-10 $84.55 $85.19 $84.48 $84.51 $82.28 56,135
2019-06-07 $82.99 $84.23 $82.99 $84.03 $81.80 78,338
2019-06-06 $82.21 $82.75 $81.95 $82.57 $80.39 46,876
2019-06-05 $81.82 $82.08 $81.30 $82.08 $79.91 62,031
2019-06-04 $80.01 $81.19 $79.76 $81.19 $79.04 74,065
2019-06-03 $80.33 $80.47 $78.78 $79.21 $77.12 119,940
2019-05-31 $80.71 $81.02 $80.44 $80.47 $78.34 190,322
2019-05-30 $81.53 $81.73 $81.29 $81.66 $79.50 62,329
2019-05-29 $81.42 $81.58 $80.87 $81.32 $79.17 52,415
2019-05-28 $82.49 $82.85 $81.88 $81.89 $79.73 63,280
2019-05-24 $82.70 $82.82 $82.21 $82.32 $80.14 45,136
2019-05-23 $82.47 $82.53 $81.81 $82.21 $80.04 48,119
2019-05-22 $83.11 $83.62 $83.11 $83.30 $81.10 37,962
2019-05-21 $83.36 $83.66 $83.22 $83.47 $81.26 29,777
2019-05-20 $82.70 $83.15 $82.56 $82.73 $80.54 42,327
2019-05-17 $83.41 $84.48 $83.41 $83.64 $81.43 80,759
2019-05-16 $83.57 $84.70 $83.57 $84.21 $81.98 65,932
2019-05-15 $81.93 $83.64 $81.93 $83.39 $81.19 55,723
2019-05-14 $82.09 $83.00 $81.93 $82.45 $80.27 79,904
2019-05-13 $82.25 $82.59 $81.45 $81.68 $79.52 155,421
2019-05-10 $83.56 $84.42 $82.47 $84.17 $81.95 66,925
2019-05-09 $83.43 $84.08 $82.85 $83.90 $81.68 70,719
2019-05-08 $84.12 $84.78 $83.95 $84.24 $82.01 57,303
2019-05-07 $85.12 $85.12 $83.58 $84.24 $82.01 154,456
2019-05-06 $84.57 $85.97 $84.50 $85.85 $83.58 50,072
2019-05-03 $85.83 $86.34 $85.77 $86.28 $84.00 62,374
2019-05-02 $85.47 $85.77 $84.71 $85.25 $83.00 90,284
2019-05-01 $86.54 $86.56 $85.51 $85.51 $83.25 65,324
2019-04-30 $85.97 $86.04 $85.42 $86.04 $83.77 48,747
2019-04-29 $86.17 $86.41 $86.15 $86.26 $83.98 44,501
2019-04-26 $85.86 $86.17 $85.46 $86.17 $83.89 97,201
2019-04-25 $85.97 $86.00 $85.38 $85.80 $83.53 41,697
2019-04-24 $85.83 $85.91 $85.57 $85.57 $83.31 44,726
2019-04-23 $85.03 $85.88 $84.97 $85.78 $83.51 52,673
2019-04-22 $84.27 $84.85 $84.27 $84.83 $82.59 61,622
2019-04-18 $84.54 $84.69 $84.19 $84.61 $82.37 47,224
2019-04-17 $84.77 $84.77 $84.26 $84.39 $82.16 39,650
2019-04-16 $84.83 $84.83 $84.23 $84.40 $82.17 43,348
2019-04-15 $84.54 $84.56 $84.08 $84.54 $82.31 39,815
2019-04-12 $84.47 $84.53 $84.26 $84.44 $82.21 102,073
2019-04-11 $84.29 $84.29 $83.82 $83.97 $81.75 36,529
2019-04-10 $83.95 $84.13 $83.82 $84.13 $81.91 29,528
2019-04-09 $83.84 $84.09 $83.71 $83.82 $81.60 34,414
2019-04-08 $83.90 $84.21 $83.62 $84.17 $81.95 69,285
2019-04-05 $83.94 $84.09 $83.93 $84.09 $81.87 49,109
2019-04-04 $83.63 $83.89 $83.29 $83.71 $81.50 214,650
2019-04-03 $83.71 $84.04 $83.38 $83.62 $81.41 44,654
2019-04-02 $83.20 $83.47 $83.08 $83.41 $81.21 44,962
2019-04-01 $82.95 $83.17 $82.73 $83.15 $80.95 43,841
2019-03-29 $82.09 $82.25 $81.77 $82.23 $80.06 47,125
2019-03-28 $81.44 $81.68 $81.08 $81.57 $79.41 60,773
2019-03-27 $81.73 $81.80 $80.64 $81.25 $79.10 51,067
2019-03-26 $81.88 $82.22 $81.26 $81.60 $79.44 57,713
2019-03-25 $81.05 $81.42 $80.76 $81.28 $79.13 64,839
2019-03-22 $82.45 $82.65 $81.19 $81.19 $79.04 85,540
2019-03-21 $81.54 $83.01 $81.54 $82.89 $80.70 61,240
2019-03-20 $81.58 $82.24 $81.22 $81.86 $79.70 101,594
2019-03-19 $82.07 $82.36 $81.57 $81.93 $79.54 89,094
2019-03-18 $81.49 $81.84 $81.40 $81.74 $79.36 73,844
2019-03-15 $81.21 $81.73 $81.19 $81.49 $79.12 75,517
2019-03-14 $81.21 $81.23 $80.94 $81.09 $78.73 50,351
2019-03-13 $80.80 $81.42 $80.80 $81.06 $78.70 56,795
2019-03-12 $80.37 $80.67 $80.27 $80.48 $78.14 62,862
2019-03-11 $79.04 $80.25 $79.04 $80.25 $77.91 76,718
2019-03-08 $78.17 $78.92 $78.13 $78.92 $76.62 86,161
2019-03-07 $79.66 $79.69 $78.69 $78.94 $76.64 92,151
2019-03-06 $80.27 $80.29 $79.72 $79.81 $77.49 51,887
2019-03-05 $80.29 $80.44 $80.08 $80.23 $77.89 101,245
2019-03-04 $80.91 $81.03 $79.56 $80.26 $77.92 106,833
2019-03-01 $80.50 $80.64 $80.10 $80.56 $78.21 121,403
2019-02-28 $79.99 $80.22 $79.83 $79.91 $77.58 103,020
2019-02-27 $79.96 $80.24 $79.56 $80.17 $77.83 89,272
2019-02-26 $80.00 $80.49 $79.92 $80.25 $77.91 185,578
2019-02-25 $80.54 $80.66 $80.16 $80.19 $77.85 92,873
2019-02-22 $79.65 $80.08 $79.62 $80.05 $77.72 131,356
2019-02-21 $79.52 $79.61 $79.07 $79.37 $77.06 113,864
2019-02-20 $79.64 $79.87 $79.37 $79.63 $77.31 323,932
2019-02-19 $79.30 $79.86 $79.30 $79.60 $77.28 134,282
2019-02-15 $79.62 $79.62 $79.25 $79.58 $77.26 77,811
2019-02-14 $78.75 $79.30 $78.51 $79.02 $76.72 75,897
2019-02-13 $79.18 $79.48 $79.07 $79.12 $76.82 63,912
2019-02-12 $78.37 $79.03 $78.37 $78.93 $76.63 119,163
2019-02-11 $78.13 $78.13 $77.73 $77.86 $75.59 72,487
2019-02-08 $77.20 $77.74 $77.18 $77.74 $75.48 42,781
2019-02-07 $78.03 $78.23 $77.26 $77.76 $75.49 136,097
2019-02-06 $78.83 $78.87 $78.36 $78.62 $76.33 170,641
2019-02-05 $78.49 $78.95 $78.49 $78.87 $76.57 119,722
2019-02-04 $77.41 $78.26 $77.41 $78.26 $75.98 124,396
2019-02-01 $77.39 $77.85 $77.16 $77.38 $75.13 60,653
2019-01-31 $76.82 $77.88 $76.82 $77.57 $75.31 119,321
2019-01-30 $75.70 $76.89 $75.49 $76.63 $74.40 115,347
2019-01-29 $75.35 $75.36 $74.60 $74.86 $72.68 82,660
2019-01-28 $75.32 $75.32 $74.74 $75.25 $73.06 121,896
2019-01-25 $75.89 $76.28 $75.84 $76.11 $73.89 80,130
2019-01-24 $75.22 $75.46 $74.86 $75.24 $73.05 62,174
2019-01-23 $75.48 $75.67 $74.36 $75.20 $73.01 91,378
2019-01-22 $75.83 $75.83 $74.56 $75.13 $72.94 103,931
2019-01-18 $76.08 $76.54 $75.66 $76.28 $74.06 149,343
2019-01-17 $74.60 $75.72 $74.49 $75.39 $73.19 116,078
2019-01-16 $74.99 $75.28 $74.80 $74.91 $72.73 94,244
2019-01-15 $73.84 $74.88 $73.84 $74.80 $72.62 59,865
2019-01-14 $73.58 $73.92 $73.52 $73.68 $71.53 53,943
2019-01-11 $73.98 $74.23 $73.80 $74.23 $72.07 56,464
2019-01-10 $73.51 $74.43 $73.37 $74.43 $72.26 61,176
2019-01-09 $73.94 $74.30 $73.64 $74.08 $71.92 147,770
2019-01-08 $73.63 $73.81 $72.74 $73.61 $71.47 109,943
2019-01-07 $72.35 $73.18 $72.08 $72.81 $70.69 79,488
2019-01-04 $70.63 $72.37 $70.39 $72.18 $70.08 219,172
2019-01-03 $70.85 $70.95 $69.32 $69.32 $67.30 145,810
2019-01-02 $70.39 $72.00 $70.39 $71.67 $69.58 150,983
2018-12-31 $71.62 $71.79 $71.03 $71.75 $69.66 217,684
2018-12-28 $71.46 $72.02 $70.45 $70.98 $68.91 216,837
2018-12-27 $69.44 $71.04 $68.27 $71.04 $68.96 258,730
2018-12-26 $67.05 $70.48 $66.81 $70.46 $68.39 234,360
2018-12-24 $67.63 $68.39 $66.58 $66.58 $64.63 111,775
2018-12-21 $70.37 $71.10 $68.03 $68.31 $66.31 212,071
2018-12-20 $71.04 $71.60 $69.42 $70.27 $68.21 245,050
2018-12-19 $72.81 $73.97 $70.92 $71.46 $69.36 148,595
2018-12-18 $73.04 $73.55 $72.38 $72.93 $70.79 81,069
2018-12-17 $73.79 $74.22 $71.98 $72.46 $70.33 161,428
2018-12-14 $75.48 $75.56 $74.28 $74.44 $72.01 64,127
2018-12-13 $76.57 $76.82 $75.78 $76.18 $73.69 74,834
2018-12-12 $76.64 $77.23 $76.21 $76.22 $73.73 62,948
2018-12-11 $76.55 $76.56 $75.06 $75.58 $73.11 112,306
2018-12-10 $74.75 $75.76 $73.78 $75.51 $73.04 317,068
2018-12-07 $76.93 $77.34 $74.72 $74.94 $72.49 268,477
2018-12-06 $75.41 $77.12 $74.79 $77.12 $74.60 108,162
2018-12-04 $79.24 $79.38 $76.79 $76.89 $74.38 141,311
2018-12-03 $80.16 $80.17 $79.29 $79.73 $77.12 178,844
2018-11-30 $77.71 $78.52 $77.57 $78.43 $75.86 108,876
2018-11-29 $77.75 $78.17 $77.21 $77.73 $75.19 77,391
2018-11-28 $76.08 $77.91 $75.86 $77.91 $75.36 80,627
2018-11-27 $74.86 $75.48 $74.55 $75.48 $73.01 63,601
2018-11-26 $74.65 $75.18 $74.35 $75.15 $72.69 265,703
2018-11-23 $73.84 $74.32 $73.80 $73.83 $71.42 23,303
2018-11-21 $74.81 $75.01 $74.33 $74.33 $71.90 107,780
2018-11-20 $73.73 $74.84 $73.49 $74.09 $71.67 118,785
2018-11-19 $77.35 $77.35 $75.20 $75.40 $72.93 114,181
2018-11-16 $77.15 $77.95 $77.02 $77.68 $75.14 55,902
2018-11-15 $76.54 $78.03 $75.95 $77.87 $75.32 106,780
2018-11-14 $78.29 $78.32 $76.56 $76.88 $74.37 65,786
2018-11-13 $77.87 $78.67 $77.37 $77.59 $75.05 58,660
2018-11-12 $79.34 $79.34 $77.60 $77.74 $75.20 126,881
2018-11-09 $80.21 $80.21 $79.22 $79.73 $77.12 61,371
2018-11-08 $80.82 $80.97 $80.43 $80.71 $78.07 76,122
2018-11-07 $79.50 $81.03 $79.50 $81.01 $78.36 111,683
2018-11-06 $78.11 $78.88 $78.02 $78.73 $76.16 57,914
2018-11-05 $78.07 $78.32 $77.44 $78.13 $75.57 69,326
2018-11-02 $79.02 $79.30 $77.54 $78.10 $75.55 83,074
2018-11-01 $78.22 $79.05 $77.80 $78.97 $76.39 66,290
2018-10-31 $77.86 $78.71 $77.79 $78.03 $75.48 103,382
2018-10-30 $75.34 $76.68 $75.13 $76.64 $74.13 323,465
2018-10-29 $77.94 $78.26 $74.31 $75.62 $73.15 160,508
2018-10-26 $76.94 $78.01 $75.91 $76.96 $74.44 110,753
2018-10-25 $77.36 $79.16 $77.07 $78.73 $76.16 94,785
2018-10-24 $79.70 $79.70 $76.50 $76.60 $74.09 73,417
2018-10-23 $78.49 $80.02 $77.87 $79.63 $77.03 165,210
2018-10-22 $80.23 $80.48 $79.69 $80.05 $77.43 85,794
2018-10-19 $80.58 $81.07 $79.80 $80.02 $77.40 79,278
2018-10-18 $81.47 $81.47 $79.68 $80.15 $77.53 93,640
2018-10-17 $82.01 $82.01 $80.99 $81.74 $79.07 434,568
2018-10-16 $80.49 $82.07 $80.49 $81.90 $79.22 76,243
2018-10-15 $80.32 $80.48 $79.65 $79.71 $77.10 424,680
2018-10-12 $80.58 $80.81 $79.28 $80.53 $77.90 85,591
2018-10-11 $79.70 $80.47 $78.13 $78.77 $76.19 170,583
2018-10-10 $83.23 $83.23 $79.94 $80.05 $77.43 259,600
2018-10-09 $83.11 $83.95 $83.11 $83.40 $80.67 74,571
2018-10-08 $83.36 $83.68 $82.43 $83.31 $80.59 83,151
2018-10-05 $84.41 $84.63 $83.02 $83.67 $80.93 109,340
2018-10-04 $85.53 $85.53 $83.85 $84.41 $81.65 84,929
2018-10-03 $86.03 $86.16 $85.57 $85.70 $82.90 84,269
2018-10-02 $85.75 $85.98 $85.43 $85.57 $82.77 94,537
2018-10-01 $85.97 $86.21 $85.62 $85.82 $83.01 70,176
2018-09-28 $85.28 $85.58 $85.21 $85.42 $82.63 53,028
2018-09-27 $85.15 $85.71 $85.10 $85.45 $82.66 44,763
2018-09-26 $85.01 $85.56 $84.78 $84.89 $82.11 75,481
2018-09-25 $85.05 $85.17 $84.88 $85.06 $82.07 39,718
2018-09-24 $84.80 $85.00 $84.27 $84.96 $81.97 89,637
2018-09-21 $85.59 $85.59 $84.83 $84.89 $81.91 55,659
2018-09-20 $84.84 $85.25 $84.76 $85.12 $82.13 71,016
2018-09-19 $84.48 $84.49 $84.10 $84.41 $81.44 33,467
2018-09-18 $83.86 $84.70 $83.86 $84.42 $81.45 44,735
2018-09-17 $84.70 $84.70 $83.77 $83.87 $80.92 61,120
2018-09-14 $84.85 $84.95 $84.41 $84.70 $81.72 210,824
2018-09-13 $84.50 $84.97 $84.50 $84.80 $81.82 40,147
2018-09-12 $84.12 $84.35 $83.76 $84.19 $81.23 71,603
2018-09-11 $83.28 $84.24 $83.28 $84.21 $81.25 55,572
2018-09-10 $83.97 $83.97 $83.41 $83.58 $80.64 26,865
2018-09-07 $83.12 $83.90 $83.12 $83.49 $80.55 155,283
2018-09-06 $83.98 $83.98 $83.04 $83.63 $80.69 46,477
2018-09-05 $84.50 $84.56 $83.69 $83.82 $80.87 45,252
2018-09-04 $84.72 $84.79 $84.26 $84.70 $81.72 38,420
2018-08-31 $84.64 $85.06 $84.62 $84.84 $81.86 39,757
2018-08-30 $84.69 $85.18 $84.55 $84.75 $81.77 82,318
2018-08-29 $84.25 $84.95 $84.25 $84.95 $81.96 84,411
2018-08-28 $84.24 $84.30 $83.98 $84.07 $81.11 39,657
2018-08-27 $83.75 $84.04 $83.73 $84.04 $81.09 41,854
2018-08-24 $82.89 $83.35 $82.89 $83.29 $80.36 40,795
2018-08-23 $82.67 $83.09 $82.55 $82.66 $79.75 30,738
2018-08-22 $82.37 $82.83 $82.37 $82.71 $79.80 48,971
2018-08-21 $82.59 $82.86 $82.51 $82.51 $79.61 58,441
2018-08-20 $82.53 $82.53 $82.18 $82.35 $79.45 38,052
2018-08-17 $81.99 $82.44 $81.72 $82.27 $79.38 38,908
2018-08-16 $82.31 $82.55 $82.06 $82.18 $79.29 44,904
2018-08-15 $81.98 $82.10 $81.22 $81.81 $78.93 61,874
2018-08-14 $82.20 $82.54 $82.00 $82.45 $79.55 47,158
2018-08-13 $82.35 $82.62 $81.95 $81.99 $79.11 32,771
2018-08-10 $82.12 $82.33 $81.81 $82.00 $79.12 29,916
2018-08-09 $82.69 $82.88 $82.44 $82.62 $79.72 47,102
2018-08-08 $82.57 $82.77 $82.42 $82.60 $79.70 56,422
2018-08-07 $82.64 $82.73 $82.49 $82.59 $79.69 33,987
2018-08-06 $81.86 $82.33 $81.82 $82.32 $79.43 27,783
2018-08-03 $81.72 $81.90 $81.48 $81.86 $78.98 42,682
2018-08-02 $80.34 $81.73 $80.34 $81.73 $78.86 40,456
2018-08-01 $80.84 $81.14 $80.52 $80.86 $78.02 34,650
2018-07-31 $80.29 $80.79 $80.10 $80.49 $77.66 31,306
2018-07-30 $81.02 $81.02 $79.70 $79.92 $77.11 44,622
2018-07-27 $82.39 $82.39 $80.68 $81.04 $78.19 51,318
2018-07-26 $81.92 $82.15 $81.69 $81.88 $79.00 67,787
2018-07-25 $81.81 $82.95 $81.81 $82.85 $79.94 54,167
2018-07-24 $82.02 $82.25 $81.49 $81.83 $78.95 32,073
2018-07-23 $81.27 $81.41 $80.94 $81.41 $78.55 43,399
2018-07-20 $81.46 $81.71 $81.32 $81.34 $78.48 34,773
2018-07-19 $81.37 $81.60 $81.18 $81.30 $78.44 78,013
2018-07-18 $81.74 $81.79 $81.40 $81.75 $78.88 68,193
2018-07-17 $80.76 $81.81 $80.75 $81.68 $78.81 120,808
2018-07-16 $81.47 $81.47 $81.09 $81.18 $78.33 28,561
2018-07-13 $81.21 $81.46 $81.05 $81.42 $78.56 83,673
2018-07-12 $80.66 $81.21 $80.52 $81.21 $78.35 29,664
2018-07-11 $80.06 $80.44 $79.92 $80.21 $77.39 45,342
2018-07-10 $80.50 $80.67 $80.37 $80.59 $77.76 45,134
2018-07-09 $80.15 $80.33 $79.83 $80.33 $77.51 47,989
2018-07-06 $78.78 $79.66 $78.75 $79.54 $76.74 64,723
2018-07-05 $78.37 $78.69 $77.98 $78.65 $75.88 36,408
2018-07-03 $78.82 $78.82 $77.80 $77.88 $75.14 25,085
2018-07-02 $77.74 $78.77 $77.74 $78.77 $75.75 60,762
2018-06-29 $78.62 $79.01 $78.32 $78.32 $75.32 64,807
2018-06-28 $77.55 $78.46 $77.40 $78.19 $75.19 57,248
2018-06-27 $78.70 $79.09 $77.52 $77.52 $74.55 95,826
2018-06-26 $78.35 $78.81 $78.35 $78.43 $75.42 46,095
2018-06-25 $79.00 $79.01 $77.46 $78.08 $75.09 45,733
2018-06-22 $79.81 $79.81 $79.33 $79.46 $76.41 30,326
2018-06-21 $80.15 $80.19 $79.38 $79.53 $76.48 35,694
2018-06-20 $80.05 $80.33 $79.94 $80.03 $76.96 42,426
2018-06-19 $79.40 $79.78 $79.06 $79.68 $76.62 33,890
2018-06-18 $79.80 $80.24 $79.58 $80.24 $77.16 35,790
2018-06-15 $80.08 $80.35 $79.96 $80.24 $77.16 54,675
2018-06-14 $80.22 $80.46 $80.13 $80.36 $77.28 40,673
2018-06-13 $80.16 $80.43 $79.86 $79.89 $76.83 33,951
2018-06-12 $79.96 $80.20 $79.86 $80.13 $77.06 39,998
2018-06-11 $79.76 $80.06 $79.74 $79.85 $76.79 24,590
2018-06-08 $79.34 $79.74 $79.21 $79.71 $76.65 44,330
2018-06-07 $79.88 $79.90 $79.25 $79.48 $76.43 154,976
2018-06-06 $79.35 $79.86 $79.10 $79.86 $76.80 36,662
2018-06-05 $79.18 $79.30 $78.97 $79.25 $76.21 46,805
2018-06-04 $78.63 $79.07 $78.63 $79.02 $75.99 27,412
2018-06-01 $77.86 $78.49 $77.86 $78.43 $75.42 38,749
2018-05-31 $77.65 $77.96 $77.39 $77.50 $74.53 44,254
2018-05-30 $77.38 $77.90 $77.28 $77.83 $74.85 42,506
2018-05-29 $77.15 $77.48 $76.67 $77.02 $74.07 49,229
2018-05-25 $77.50 $77.80 $77.45 $77.55 $74.58 46,158
2018-05-24 $77.55 $77.65 $77.01 $77.53 $74.56 35,249
2018-05-23 $76.68 $77.58 $76.68 $77.58 $74.61 175,632
2018-05-22 $77.66 $77.66 $77.00 $77.08 $74.12 39,347
2018-05-21 $77.34 $77.65 $77.14 $77.37 $74.40 42,293
2018-05-18 $76.73 $76.99 $76.73 $76.77 $73.83 37,657
2018-05-17 $76.80 $77.26 $76.63 $76.83 $73.88 55,338
2018-05-16 $76.61 $77.09 $76.61 $76.91 $73.96 47,393
2018-05-15 $76.85 $76.85 $76.37 $76.59 $73.65 40,392
2018-05-14 $77.46 $77.72 $77.24 $77.31 $74.35 25,725
2018-05-11 $77.11 $77.39 $77.04 $77.25 $74.29 30,305
2018-05-10 $76.53 $77.20 $76.53 $77.10 $74.14 33,126
2018-05-09 $75.78 $76.43 $75.64 $76.35 $73.42 72,778
2018-05-08 $75.62 $75.75 $75.18 $75.60 $72.70 36,440
2018-05-07 $75.59 $75.96 $75.47 $75.70 $72.80 36,638
2018-05-04 $73.98 $75.52 $73.98 $75.33 $72.44 47,109
2018-05-03 $73.90 $74.44 $73.13 $74.21 $71.36 72,100
2018-05-02 $74.66 $74.95 $74.16 $74.27 $71.42 41,097
2018-05-01 $74.01 $74.51 $73.72 $74.50 $71.64 38,041
2018-04-30 $74.81 $75.11 $74.10 $74.10 $71.26 53,837
2018-04-27 $75.08 $75.08 $74.30 $74.66 $71.80 48,000
2018-04-26 $73.87 $74.81 $73.80 $74.54 $71.68 37,121
2018-04-25 $73.12 $73.41 $72.47 $73.15 $70.34 48,046
2018-04-24 $74.88 $74.88 $72.58 $73.13 $70.33 172,205
2018-04-23 $74.90 $75.11 $74.24 $74.62 $71.76 47,584
2018-04-20 $75.52 $75.52 $74.48 $74.65 $71.79 63,247
2018-04-19 $75.92 $75.92 $75.31 $75.60 $72.70 32,108
2018-04-18 $76.23 $76.38 $75.88 $76.21 $73.29 53,752
2018-04-17 $75.53 $76.32 $75.47 $76.16 $73.24 49,745
2018-04-16 $74.82 $75.12 $74.61 $74.94 $72.07 47,452
2018-04-13 $74.90 $74.91 $74.00 $74.29 $71.44 32,690
2018-04-12 $74.29 $74.74 $74.18 $74.47 $71.61 77,657
2018-04-11 $73.73 $74.39 $73.73 $73.77 $70.94 52,638
2018-04-10 $73.90 $74.43 $73.52 $74.23 $71.38 62,800
2018-04-09 $73.18 $74.06 $72.84 $72.90 $70.10 128,664
2018-04-06 $73.66 $74.19 $72.29 $72.73 $69.94 36,037
2018-04-05 $74.38 $74.63 $74.02 $74.43 $71.58 41,141
2018-04-04 $71.50 $73.96 $71.50 $73.80 $70.97 36,890
2018-04-03 $72.48 $72.99 $71.75 $72.86 $70.07 51,727
2018-04-02 $73.25 $73.31 $71.27 $71.93 $69.17 96,115
2018-03-29 $72.90 $74.29 $72.53 $73.77 $70.94 37,571
2018-03-28 $72.70 $73.35 $72.14 $72.51 $69.73 239,292
2018-03-27 $75.01 $75.02 $72.34 $72.81 $70.02 51,702
2018-03-26 $73.75 $74.71 $72.79 $74.70 $71.84 110,021
2018-03-23 $74.15 $74.17 $72.40 $72.51 $69.73 114,377
2018-03-22 $75.17 $75.39 $74.00 $74.03 $71.19 93,328
2018-03-21 $76.41 $77.06 $76.19 $76.25 $73.13 55,667
2018-03-20 $76.39 $76.80 $76.30 $76.65 $73.51 40,468
2018-03-19 $77.35 $77.35 $75.81 $76.43 $73.30 85,161
2018-03-16 $77.90 $78.08 $77.65 $77.65 $74.47 56,618
2018-03-15 $77.87 $78.20 $77.60 $77.82 $74.63 86,567
2018-03-14 $78.34 $78.40 $77.57 $77.73 $74.54 101,192
2018-03-13 $79.06 $79.19 $77.86 $78.04 $74.84 51,424
2018-03-12 $78.82 $79.02 $78.56 $78.64 $75.42 38,121
2018-03-09 $77.81 $78.63 $77.69 $78.63 $75.41 65,268
2018-03-08 $77.02 $77.31 $76.83 $77.30 $74.13 69,311
2018-03-07 $76.02 $76.95 $76.02 $76.85 $73.70 42,448
2018-03-06 $76.88 $76.95 $76.30 $76.72 $73.58 27,684
2018-03-05 $75.39 $76.73 $75.22 $76.60 $73.46 47,560
2018-03-02 $74.65 $75.82 $74.35 $75.73 $72.63 61,361
2018-03-01 $76.60 $76.92 $74.84 $75.40 $72.31 92,431
2018-02-28 $77.58 $77.82 $76.56 $76.56 $73.42 39,009
2018-02-27 $78.28 $78.37 $77.29 $77.29 $74.12 50,754
2018-02-26 $77.66 $78.28 $77.66 $78.28 $75.07 79,613
2018-02-23 $76.49 $77.29 $76.31 $77.26 $74.09 56,890
2018-02-22 $76.11 $76.66 $75.84 $76.05 $72.93 35,127
2018-02-21 $76.48 $77.19 $75.86 $75.94 $72.83 44,467
2018-02-20 $76.20 $76.85 $76.00 $76.08 $72.96 133,292
2018-02-16 $76.22 $77.11 $76.22 $76.41 $73.28 65,047
2018-02-15 $75.92 $76.54 $75.15 $76.48 $73.35 101,221
2018-02-14 $73.81 $75.47 $73.81 $75.36 $72.27 112,262
2018-02-13 $73.69 $74.47 $73.52 $74.30 $71.25 68,209
2018-02-12 $73.59 $74.47 $73.07 $74.06 $71.02 66,183
2018-02-09 $72.52 $73.46 $70.37 $72.86 $69.87 129,335
2018-02-08 $74.81 $75.04 $71.49 $71.63 $68.69 160,913
2018-02-07 $75.17 $76.03 $74.61 $74.63 $71.57 108,335
2018-02-06 $72.19 $75.37 $71.57 $75.29 $72.20 178,783
2018-02-05 $75.86 $76.89 $73.23 $73.43 $70.42 196,640
2018-02-02 $77.76 $77.76 $76.60 $76.62 $73.48 249,148
2018-02-01 $78.22 $78.81 $77.91 $78.28 $75.07 57,445
2018-01-31 $78.94 $78.98 $78.19 $78.55 $75.33 67,416
2018-01-30 $78.47 $78.65 $77.90 $78.31 $75.10 108,998
2018-01-29 $79.50 $79.54 $79.00 $79.05 $75.81 77,561
2018-01-26 $78.83 $79.55 $78.70 $79.55 $76.29 67,612
2018-01-25 $78.85 $78.85 $78.31 $78.47 $75.25 66,007
2018-01-24 $78.95 $79.01 $78.20 $78.46 $75.24 95,157
2018-01-23 $78.46 $78.81 $78.45 $78.71 $75.48 53,811
2018-01-22 $77.61 $78.32 $77.59 $78.32 $75.11 95,286
2018-01-19 $77.61 $77.69 $77.35 $77.69 $74.51 49,162
2018-01-18 $77.35 $77.55 $77.16 $77.30 $74.13 119,937
2018-01-17 $76.83 $77.43 $76.69 $77.34 $74.17 54,159
2018-01-16 $77.15 $77.50 $76.32 $76.48 $73.35 71,248
2018-01-12 $76.24 $76.77 $76.10 $76.70 $73.56 88,552
2018-01-11 $75.92 $76.23 $75.80 $76.23 $73.11 49,767
2018-01-10 $75.46 $75.74 $75.25 $75.73 $72.63 51,547
2018-01-09 $75.81 $76.04 $75.60 $75.80 $72.69 133,511
2018-01-08 $75.50 $75.79 $75.47 $75.66 $72.56 265,610
2018-01-05 $75.10 $75.56 $75.00 $75.55 $72.45 95,133
2018-01-04 $74.81 $74.98 $74.75 $74.81 $71.74 72,082
2018-01-03 $73.99 $74.57 $73.99 $74.52 $71.47 75,136
2018-01-02 $73.35 $73.91 $73.35 $73.89 $70.86 116,116
2017-12-29 $73.75 $73.75 $73.07 $73.15 $70.15 145,009
2017-12-28 $73.65 $73.65 $73.36 $73.47 $70.46 121,762
2017-12-27 $73.20 $73.45 $73.20 $73.42 $70.41 40,456
2017-12-26 $73.22 $73.44 $73.06 $73.20 $70.20 39,953
2017-12-22 $73.68 $73.68 $73.31 $73.42 $70.41 54,273
2017-12-21 $73.77 $73.87 $73.50 $73.54 $70.53 43,648
2017-12-20 $74.24 $74.24 $73.71 $73.82 $70.53 67,667
2017-12-19 $74.22 $74.22 $73.79 $73.93 $70.63 39,833
2017-12-18 $74.23 $74.36 $74.11 $74.23 $70.92 317,268
2017-12-15 $73.58 $73.94 $73.38 $73.76 $70.47 60,731
2017-12-14 $73.47 $73.57 $73.16 $73.20 $69.93 46,845
2017-12-13 $73.22 $73.53 $73.21 $73.24 $69.97 1,282,869
2017-12-12 $73.08 $73.32 $73.05 $73.15 $69.89 38,569
2017-12-11 $73.00 $73.13 $72.81 $73.08 $69.82 40,920
2017-12-08 $72.83 $72.91 $72.62 $72.76 $69.51 56,848
2017-12-07 $72.07 $72.52 $71.99 $72.40 $69.17 33,211
2017-12-06 $71.74 $72.21 $71.67 $72.07 $68.85 24,078
2017-12-05 $71.88 $72.52 $71.79 $71.85 $68.64 41,320
2017-12-04 $72.98 $72.98 $71.88 $71.88 $68.67 66,541
2017-12-01 $72.67 $72.74 $71.54 $72.47 $69.24 52,355
2017-11-30 $72.26 $72.80 $72.15 $72.69 $69.45 46,828
2017-11-29 $72.63 $72.74 $71.70 $72.03 $68.82 38,330
2017-11-28 $72.52 $72.69 $72.28 $72.60 $69.36 1,239,907
2017-11-27 $72.27 $72.43 $72.21 $72.34 $69.11 39,407
2017-11-24 $72.04 $72.25 $72.02 $72.25 $69.03 10,675
2017-11-22 $72.06 $72.06 $71.81 $71.94 $68.73 39,985
2017-11-21 $71.53 $72.00 $71.53 $71.98 $68.77 46,145
2017-11-20 $71.24 $71.34 $71.20 $71.25 $68.07 44,878
2017-11-17 $71.35 $71.46 $71.07 $71.16 $67.99 27,347
2017-11-16 $71.06 $71.58 $71.04 $71.43 $68.24 1,242,670
2017-11-15 $70.89 $71.06 $70.71 $70.75 $67.59 32,319
2017-11-14 $71.14 $71.35 $70.94 $71.31 $68.13 18,654
2017-11-13 $71.16 $71.51 $71.10 $71.39 $68.20 23,901
2017-11-10 $71.21 $71.37 $71.04 $71.32 $68.14 45,582
2017-11-09 $71.21 $71.31 $70.76 $71.31 $68.13 43,809
2017-11-08 $71.35 $71.65 $71.31 $71.60 $68.41 51,808
2017-11-07 $71.28 $71.38 $71.19 $71.38 $68.20 37,041
2017-11-06 $71.14 $71.33 $71.06 $71.28 $68.10 44,276
2017-11-03 $70.91 $71.14 $70.70 $71.11 $67.94 41,161
2017-11-02 $70.71 $70.71 $70.37 $70.68 $67.53 31,115
2017-11-01 $70.89 $70.93 $70.49 $70.67 $67.52 143,787
2017-10-31 $70.72 $70.93 $70.56 $70.68 $67.53 45,385
2017-10-30 $70.53 $70.76 $70.38 $70.54 $67.39 38,425
2017-10-27 $70.02 $70.66 $70.00 $70.55 $67.40 51,617
2017-10-26 $69.31 $69.40 $69.17 $69.18 $66.09 40,109
2017-10-25 $69.33 $69.55 $68.88 $69.17 $66.08 57,979
2017-10-24 $69.43 $69.61 $69.26 $69.39 $66.29 19,778
2017-10-23 $69.88 $69.94 $69.27 $69.30 $66.21 75,450
2017-10-20 $69.68 $69.75 $69.54 $69.69 $66.58 24,289
2017-10-19 $69.20 $69.39 $69.00 $69.37 $66.28 32,304
2017-10-18 $69.59 $69.61 $69.43 $69.46 $66.36 54,112
2017-10-17 $69.34 $69.47 $69.32 $69.42 $66.32 28,230
2017-10-16 $69.32 $69.38 $69.19 $69.37 $66.28 31,527
2017-10-13 $69.24 $69.32 $69.06 $69.14 $66.06 29,380
2017-10-12 $68.98 $69.23 $68.98 $69.02 $65.94 82,478
2017-10-11 $68.78 $69.04 $68.78 $69.01 $65.93 25,939
2017-10-10 $68.86 $68.90 $68.57 $68.77 $65.70 44,033
2017-10-09 $68.94 $68.94 $68.65 $68.71 $65.64 25,294
2017-10-06 $68.47 $68.71 $68.41 $68.70 $65.63 34,483
2017-10-05 $68.34 $68.66 $68.31 $68.64 $65.58 22,698
2017-10-04 $67.98 $68.19 $67.92 $68.12 $65.08 21,990
2017-10-03 $67.95 $68.07 $67.86 $68.01 $64.98 33,594
2017-10-02 $67.98 $68.02 $67.68 $67.91 $64.88 124,790
2017-09-29 $67.62 $67.83 $67.49 $67.82 $64.79 30,229
2017-09-28 $67.27 $67.51 $67.13 $67.49 $64.48 47,270
2017-09-27 $67.14 $67.52 $67.05 $67.37 $64.36 35,090
2017-09-26 $67.13 $67.24 $66.80 $66.96 $63.97 24,066
2017-09-25 $67.38 $67.38 $66.83 $67.00 $63.82 44,442
2017-09-22 $67.56 $67.66 $67.43 $67.60 $64.39 34,208
2017-09-21 $67.85 $67.85 $67.55 $67.63 $64.42 89,207
2017-09-20 $67.95 $68.04 $67.53 $67.90 $64.67 38,340
2017-09-19 $67.96 $68.09 $67.85 $67.95 $64.72 38,767
2017-09-18 $68.05 $68.17 $67.80 $67.87 $64.65 35,234
2017-09-15 $67.84 $68.08 $67.81 $67.89 $64.67 27,979
2017-09-14 $67.81 $67.92 $67.72 $67.76 $64.54 30,592
2017-09-13 $67.83 $67.98 $67.79 $67.98 $64.75 27,733
2017-09-12 $68.01 $68.06 $67.72 $67.96 $64.73 28,071
2017-09-11 $67.58 $67.88 $67.58 $67.85 $64.63 29,733
2017-09-08 $67.52 $67.52 $67.19 $67.22 $64.03 21,091
2017-09-07 $67.41 $67.56 $67.28 $67.47 $64.27 23,305
2017-09-06 $67.20 $67.36 $66.93 $67.19 $64.00 37,664
2017-09-05 $67.37 $67.43 $66.71 $67.08 $63.89 98,805
2017-09-01 $67.56 $67.61 $67.37 $67.48 $64.27 170,659
2017-08-31 $67.19 $67.52 $67.09 $67.48 $64.27 36,494
2017-08-30 $66.58 $67.05 $66.55 $66.99 $63.81 20,676
2017-08-29 $65.87 $66.62 $65.87 $66.53 $63.37 44,197
2017-08-28 $66.26 $66.39 $66.18 $66.24 $63.09 24,060
2017-08-25 $66.33 $66.45 $66.06 $66.07 $62.93 30,922
2017-08-24 $66.38 $66.50 $65.88 $66.13 $62.99 39,616
2017-08-23 $66.35 $66.40 $66.18 $66.25 $63.10 29,856
2017-08-22 $65.93 $66.65 $65.93 $66.54 $63.38 21,844
2017-08-21 $65.62 $65.81 $65.31 $65.74 $62.62 31,415
2017-08-18 $65.72 $66.05 $65.47 $65.62 $62.50 33,990
2017-08-17 $66.67 $66.74 $65.76 $65.76 $62.64 38,672
2017-08-16 $66.86 $67.06 $66.72 $66.82 $63.65 35,849
2017-08-15 $66.84 $66.84 $66.60 $66.67 $63.50 30,226
2017-08-14 $66.32 $66.75 $66.32 $66.67 $63.50 45,396
2017-08-11 $65.60 $66.06 $65.59 $65.90 $62.77 31,817
2017-08-10 $66.42 $66.42 $65.53 $65.53 $62.42 42,371
2017-08-09 $66.25 $66.67 $66.25 $66.67 $63.50 17,942
2017-08-08 $66.68 $67.09 $66.53 $66.60 $63.44 69,237
2017-08-07 $66.57 $66.82 $66.52 $66.68 $63.51 50,911
2017-08-04 $66.50 $66.62 $66.30 $66.38 $63.23 40,396
2017-08-03 $66.45 $66.52 $66.26 $66.34 $63.19 104,064
2017-08-02 $66.59 $66.66 $66.08 $66.42 $63.27 31,719
2017-08-01 $66.26 $66.27 $66.14 $66.22 $63.07 21,387
2017-07-31 $66.37 $66.37 $66.02 $66.05 $62.91 39,671
2017-07-28 $66.12 $66.35 $66.01 $66.26 $63.11 185,419
2017-07-27 $67.05 $67.05 $65.90 $66.48 $63.32 44,880
2017-07-26 $66.65 $66.75 $66.58 $66.68 $63.51 20,828
2017-07-25 $66.63 $66.71 $66.43 $66.54 $63.38 49,848
2017-07-24 $66.59 $66.66 $66.34 $66.57 $63.41 38,729
2017-07-21 $66.20 $66.50 $66.20 $66.47 $63.31 35,456
2017-07-20 $66.59 $66.59 $66.25 $66.46 $63.30 28,787
2017-07-19 $66.18 $66.45 $66.18 $66.42 $63.27 40,552
2017-07-18 $65.74 $66.09 $65.68 $66.06 $62.92 28,471
2017-07-17 $65.83 $65.92 $65.74 $65.79 $62.67 20,680
2017-07-14 $65.49 $65.89 $65.48 $65.78 $62.66 27,762
2017-07-13 $65.35 $65.48 $65.25 $65.37 $62.27 31,755
2017-07-12 $65.02 $65.36 $65.00 $65.30 $62.20 37,550
2017-07-11 $64.54 $64.75 $64.35 $64.65 $61.58 35,024
2017-07-10 $64.41 $64.73 $64.33 $64.64 $61.57 27,506
2017-07-07 $64.03 $64.40 $63.99 $64.29 $61.24 25,837
2017-07-06 $63.98 $64.02 $63.67 $63.75 $60.72 90,414
2017-07-05 $64.29 $64.59 $64.13 $64.50 $61.20 58,338
2017-07-03 $64.63 $64.76 $64.13 $64.13 $60.85 85,847
2017-06-30 $64.60 $64.66 $64.37 $64.48 $61.18 54,555
2017-06-29 $64.99 $64.99 $63.94 $64.26 $60.97 51,848
2017-06-28 $64.73 $65.23 $64.58 $65.14 $61.81 28,560
2017-06-27 $65.11 $65.18 $64.51 $64.51 $61.21 32,292
2017-06-26 $65.71 $65.80 $65.25 $65.28 $61.94 293,575
2017-06-23 $65.26 $65.50 $65.17 $65.46 $62.11 32,875
2017-06-22 $65.30 $65.51 $65.20 $65.29 $61.95 25,365
2017-06-21 $65.15 $65.33 $64.90 $65.32 $61.98 81,704
2017-06-20 $65.29 $65.38 $64.98 $65.01 $61.68 43,841
2017-06-19 $64.93 $65.36 $64.93 $65.34 $62.00 37,241
2017-06-16 $64.69 $64.69 $64.38 $64.64 $61.33 22,472
2017-06-15 $64.44 $64.73 $64.16 $64.72 $61.41 46,179
2017-06-14 $65.07 $65.19 $64.55 $64.94 $61.62 33,838
2017-06-13 $64.75 $64.97 $64.65 $64.91 $61.59 35,057
2017-06-12 $64.46 $64.46 $63.93 $64.41 $61.12 40,593
2017-06-09 $65.52 $65.64 $64.18 $64.74 $61.43 71,329
2017-06-08 $65.57 $65.60 $65.27 $65.42 $62.07 71,515
2017-06-07 $65.59 $65.64 $65.31 $65.58 $62.22 57,944
2017-06-06 $65.41 $65.61 $65.32 $65.35 $62.01 69,900
2017-06-05 $65.68 $65.68 $65.51 $65.53 $62.18 67,342
2017-06-02 $65.25 $65.63 $65.21 $65.57 $62.21 44,258
2017-06-01 $64.79 $65.07 $64.70 $65.07 $61.74 53,234
2017-05-31 $64.79 $64.80 $64.45 $64.69 $61.38 34,673
2017-05-30 $64.57 $64.72 $64.57 $64.67 $61.36 22,538
2017-05-26 $64.57 $64.78 $64.52 $64.61 $61.31 80,086
2017-05-25 $64.22 $64.70 $64.19 $64.56 $61.26 35,979
2017-05-24 $63.84 $64.10 $63.77 $64.10 $60.82 33,226
2017-05-23 $63.80 $63.82 $63.66 $63.76 $60.50 52,175
2017-05-22 $63.41 $63.70 $63.41 $63.66 $60.40 58,394
2017-05-19 $63.18 $63.49 $63.17 $63.30 $60.06 57,828
2017-05-18 $62.57 $63.23 $62.57 $63.10 $59.87 77,345
2017-05-17 $63.33 $63.43 $62.60 $62.61 $59.41 70,678
2017-05-16 $63.93 $63.93 $63.70 $63.82 $60.55 57,262
2017-05-15 $63.63 $63.79 $63.62 $63.74 $60.48 121,879
2017-05-12 $63.57 $63.65 $63.52 $63.62 $60.36 45,931
2017-05-11 $63.44 $63.57 $63.19 $63.57 $60.32 55,856
2017-05-10 $63.62 $63.62 $63.42 $63.61 $60.35 50,202
2017-05-09 $63.70 $63.83 $63.60 $63.67 $60.41 70,039
2017-05-08 $63.61 $63.63 $63.44 $63.63 $60.37 42,284
2017-05-05 $63.54 $63.62 $63.28 $63.57 $60.32 51,828
2017-05-04 $63.44 $63.44 $63.11 $63.36 $60.12 26,773
2017-05-03 $63.31 $63.37 $63.04 $63.17 $59.94 69,817
2017-05-02 $63.42 $63.48 $63.28 $63.44 $60.19 69,166
2017-05-01 $63.17 $63.43 $63.10 $63.31 $60.07 61,008
2017-04-28 $63.21 $63.21 $62.93 $63.04 $59.81 40,813
2017-04-27 $62.79 $62.96 $62.75 $62.86 $59.64 29,489
2017-04-26 $62.75 $62.83 $62.60 $62.62 $59.41 48,958
2017-04-25 $62.48 $62.77 $62.43 $62.68 $59.47 40,175
2017-04-24 $62.33 $62.33 $62.16 $62.29 $59.10 39,929
2017-04-21 $61.75 $61.80 $61.56 $61.68 $58.52 42,586
2017-04-20 $61.47 $61.85 $61.36 $61.78 $58.62 30,390
2017-04-19 $61.54 $61.56 $61.18 $61.28 $58.14 45,439
2017-04-18 $61.26 $61.49 $61.16 $61.32 $58.18 82,094
2017-04-17 $61.02 $61.43 $61.02 $61.41 $58.27 40,106
2017-04-13 $61.13 $61.32 $60.91 $60.95 $57.83 28,623
2017-04-12 $61.29 $61.31 $61.09 $61.15 $58.02 30,469
2017-04-11 $61.42 $61.42 $60.99 $61.27 $58.13 34,854
2017-04-10 $61.45 $61.65 $61.40 $61.45 $58.30 34,116
2017-04-07 $61.44 $61.57 $61.31 $61.42 $58.28 24,542
2017-04-06 $61.46 $61.58 $61.30 $61.41 $58.27 47,265
2017-04-05 $61.64 $61.99 $61.33 $61.34 $58.20 64,583
2017-04-04 $61.38 $61.53 $61.34 $61.53 $58.38 24,835
2017-04-03 $61.55 $61.63 $61.16 $61.42 $58.28 110,983
2017-03-31 $61.48 $61.64 $61.35 $61.53 $58.38 29,912
2017-03-30 $61.43 $61.59 $61.37 $61.53 $58.38 43,686
2017-03-29 $61.29 $61.51 $61.25 $61.45 $58.30 41,690
2017-03-28 $60.93 $61.45 $60.85 $61.31 $58.17 42,420
2017-03-27 $60.50 $61.05 $60.38 $60.95 $57.83 23,147
2017-03-24 $61.03 $61.17 $60.76 $60.88 $57.76 54,346
2017-03-23 $61.17 $61.38 $61.03 $61.09 $57.78 114,868
2017-03-22 $61.03 $61.29 $60.91 $61.24 $57.92 29,652
2017-03-21 $61.89 $61.94 $61.05 $61.07 $57.76 35,798
2017-03-20 $61.71 $61.82 $61.60 $61.71 $58.36 51,816
2017-03-17 $61.96 $62.05 $61.66 $61.71 $58.37 95,039
2017-03-16 $61.87 $61.87 $61.62 $61.71 $58.37 154,600
2017-03-15 $61.54 $61.92 $61.41 $61.86 $58.51 31,439
2017-03-14 $61.58 $61.58 $61.27 $61.39 $58.07 52,209
2017-03-13 $61.55 $61.58 $61.42 $61.50 $58.17 36,991
2017-03-10 $61.58 $61.58 $61.24 $61.49 $58.16 104,731
2017-03-09 $61.31 $61.39 $61.08 $61.29 $57.97 46,083
2017-03-08 $61.31 $61.44 $61.19 $61.28 $57.96 45,901
2017-03-07 $61.15 $61.39 $61.12 $61.17 $57.86 33,578
2017-03-06 $61.23 $61.39 $61.10 $61.28 $57.96 30,909
2017-03-03 $61.31 $61.45 $61.20 $61.40 $58.07 31,836
2017-03-02 $61.61 $61.61 $61.32 $61.32 $58.00 46,293
2017-03-01 $61.34 $61.72 $61.27 $61.68 $58.34 60,089
2017-02-28 $60.95 $60.98 $60.75 $60.84 $57.55 29,999
2017-02-27 $60.89 $61.00 $60.79 $60.97 $57.67 39,507
2017-02-24 $60.59 $60.93 $60.59 $60.91 $57.61 100,915
2017-02-23 $60.89 $60.92 $60.54 $60.74 $57.45 35,115
2017-02-22 $60.67 $60.81 $60.60 $60.76 $57.47 40,514
2017-02-21 $60.60 $60.76 $60.56 $60.68 $57.39 44,575
2017-02-17 $60.10 $60.42 $60.10 $60.42 $57.15 115,031
2017-02-16 $60.34 $60.34 $60.09 $60.28 $57.02 73,703
2017-02-15 $59.90 $60.32 $59.90 $60.28 $57.02 193,109
2017-02-14 $59.69 $59.93 $59.57 $59.93 $56.68 54,727
2017-02-13 $59.49 $59.79 $59.49 $59.69 $56.46 803,199
2017-02-10 $59.24 $59.42 $59.24 $59.38 $56.16 29,013
2017-02-09 $58.95 $59.23 $58.95 $59.16 $55.96 148,057
2017-02-08 $58.71 $58.95 $58.68 $58.89 $55.70 47,479
2017-02-07 $58.80 $58.89 $58.71 $58.78 $55.60 62,313
2017-02-06 $58.52 $58.63 $58.47 $58.58 $55.41 30,980
2017-02-03 $58.67 $58.67 $58.47 $58.61 $55.44 43,228
2017-02-02 $58.35 $58.49 $58.24 $58.35 $55.19 22,103
2017-02-01 $58.51 $58.52 $58.20 $58.41 $55.25 43,643
2017-01-31 $58.08 $58.21 $57.92 $58.21 $55.06 57,816
2017-01-30 $58.42 $58.42 $58.01 $58.30 $55.14 30,254
2017-01-27 $58.64 $58.65 $58.51 $58.61 $55.44 22,050
2017-01-26 $58.56 $58.69 $58.54 $58.57 $55.40 30,850
2017-01-25 $58.39 $58.57 $58.38 $58.56 $55.39 57,003
2017-01-24 $57.87 $58.20 $57.85 $58.14 $54.99 94,056
2017-01-23 $57.72 $57.93 $57.64 $57.88 $54.75 25,218
2017-01-20 $57.87 $57.90 $57.66 $57.76 $54.63 19,376
2017-01-19 $57.90 $57.96 $57.62 $57.72 $54.59 71,687
2017-01-18 $57.84 $57.88 $57.72 $57.86 $54.73 27,836
2017-01-17 $57.75 $57.83 $57.55 $57.78 $54.65 29,235
2017-01-13 $57.73 $57.87 $57.73 $57.81 $54.68 35,316
2017-01-12 $57.58 $57.71 $57.28 $57.69 $54.57 52,193
2017-01-11 $57.66 $57.79 $57.38 $57.74 $54.61 31,918
2017-01-10 $57.77 $57.89 $57.59 $57.71 $54.58 29,481
2017-01-09 $57.75 $57.82 $57.61 $57.73 $54.60 50,614
2017-01-06 $57.40 $57.84 $57.31 $57.75 $54.62 68,583
2017-01-05 $57.08 $57.36 $57.08 $57.34 $54.23 71,440
2017-01-04 $56.87 $57.17 $56.82 $57.13 $54.04 43,508
2017-01-03 $56.91 $56.91 $56.50 $56.75 $53.68 135,639
2016-12-30 $56.76 $56.76 $56.15 $56.32 $53.27 23,437
2016-12-29 $56.74 $56.77 $56.62 $56.71 $53.64 34,255
2016-12-28 $57.15 $57.15 $56.70 $56.73 $53.66 20,275
2016-12-27 $56.98 $57.28 $56.98 $57.07 $53.98 16,172
2016-12-23 $56.88 $56.93 $56.81 $56.90 $53.82 25,850
2016-12-22 $56.97 $56.97 $56.75 $56.81 $53.73 35,766
2016-12-21 $57.22 $57.31 $57.16 $57.23 $53.92 32,519
2016-12-20 $57.28 $57.37 $57.21 $57.34 $54.02 18,729
2016-12-19 $57.04 $57.40 $57.04 $57.19 $53.88 16,311
2016-12-16 $57.18 $57.19 $56.93 $56.97 $53.67 46,129
2016-12-15 $57.05 $57.36 $56.98 $57.08 $53.77 26,004
2016-12-14 $57.17 $57.42 $56.88 $56.94 $53.64 36,086
2016-12-13 $56.88 $57.40 $56.88 $57.22 $53.91 45,105
2016-12-12 $56.69 $56.76 $56.57 $56.72 $53.44 528,601
2016-12-09 $56.50 $56.83 $56.50 $56.82 $53.53 49,606
2016-12-08 $56.46 $56.49 $56.24 $56.33 $53.07 52,273
2016-12-07 $55.58 $56.36 $55.46 $56.31 $53.05 26,535
2016-12-06 $55.66 $55.66 $55.50 $55.58 $52.37 102,908
2016-12-05 $55.48 $55.63 $55.37 $55.54 $52.32 19,477
2016-12-02 $55.10 $55.40 $55.10 $55.21 $52.01 32,718
2016-12-01 $55.66 $55.66 $55.04 $55.19 $51.99 28,150
2016-11-30 $56.30 $56.30 $55.69 $55.69 $52.47 61,863
2016-11-29 $56.04 $56.37 $56.01 $56.22 $52.96 26,201
2016-11-28 $56.09 $56.14 $55.98 $55.98 $52.74 57,467
2016-11-25 $56.04 $56.15 $56.01 $56.12 $52.87 20,954
2016-11-23 $55.82 $55.97 $55.70 $55.95 $52.71 15,509
2016-11-22 $56.08 $56.12 $55.96 $56.12 $52.87 47,977
2016-11-21 $55.63 $55.96 $55.63 $55.95 $52.71 28,219
2016-11-18 $55.73 $55.75 $55.46 $55.46 $52.25 28,799
2016-11-17 $55.34 $55.67 $55.34 $55.67 $52.45 35,299
2016-11-16 $54.92 $55.31 $54.92 $55.27 $52.07 38,736
2016-11-15 $54.90 $55.12 $54.82 $55.08 $51.89 22,882
2016-11-14 $55.23 $55.23 $54.55 $54.66 $51.50 53,555
2016-11-11 $55.22 $55.22 $54.93 $55.14 $51.95 78,836
2016-11-10 $55.77 $55.83 $54.73 $55.22 $52.02 97,556
2016-11-09 $54.68 $55.70 $54.68 $55.56 $52.34 184,274
2016-11-08 $54.81 $55.35 $54.81 $55.19 $51.99 49,966
2016-11-07 $54.45 $54.93 $54.45 $54.93 $51.75 25,472
2016-11-04 $53.70 $54.05 $53.70 $53.71 $50.60 27,052
2016-11-03 $54.17 $54.17 $53.70 $53.74 $50.63 21,590
2016-11-02 $54.38 $54.54 $54.11 $54.19 $51.05 25,468
2016-11-01 $54.95 $54.95 $54.16 $54.46 $51.31 23,954
2016-10-31 $55.10 $55.10 $54.86 $54.89 $51.71 25,613
2016-10-28 $55.24 $55.37 $54.90 $54.98 $51.79 15,303
2016-10-27 $55.72 $55.72 $55.33 $55.33 $52.13 8,565
2016-10-26 $55.49 $55.65 $55.36 $55.52 $52.31 14,698
2016-10-25 $55.95 $55.95 $55.69 $55.69 $52.47 46,347
2016-10-24 $55.82 $56.00 $55.82 $55.99 $52.75 18,498
2016-10-21 $55.34 $55.58 $55.28 $55.56 $52.35 23,216
2016-10-20 $55.30 $55.39 $55.16 $55.31 $52.11 20,796
2016-10-19 $55.38 $55.50 $55.33 $55.37 $52.16 21,256
2016-10-18 $55.32 $55.46 $55.25 $55.37 $52.16 16,053
2016-10-17 $55.09 $55.11 $54.90 $54.90 $51.72 25,603
2016-10-14 $55.29 $55.45 $55.12 $55.17 $51.98 9,869
2016-10-13 $54.88 $55.22 $54.63 $55.05 $51.86 21,336
2016-10-12 $55.15 $55.34 $55.10 $55.19 $51.99 12,636
2016-10-11 $55.57 $55.58 $54.90 $55.09 $51.90 15,841
2016-10-10 $55.63 $55.80 $55.63 $55.69 $52.47 15,624
2016-10-07 $55.65 $55.65 $55.24 $55.46 $52.25 22,234
2016-10-06 $55.57 $55.72 $55.45 $55.66 $52.44 16,987
2016-10-05 $55.68 $55.70 $55.55 $55.59 $52.37 18,308
2016-10-04 $55.86 $55.86 $55.40 $55.51 $52.30 18,369
2016-10-03 $55.73 $55.78 $55.54 $55.72 $52.49 24,044
2016-09-30 $55.72 $56.00 $55.64 $55.86 $52.63 19,085
2016-09-29 $55.99 $56.05 $55.39 $55.52 $52.31 13,882
2016-09-28 $55.96 $55.97 $55.73 $55.93 $52.69 15,620
2016-09-27 $55.54 $55.93 $55.39 $55.90 $52.66 64,946
2016-09-26 $55.69 $55.69 $55.47 $55.48 $52.27 14,566
2016-09-23 $56.35 $56.35 $56.16 $56.18 $52.75 29,106
2016-09-22 $56.31 $56.52 $56.31 $56.42 $52.97 21,771
2016-09-21 $55.75 $56.11 $55.44 $56.07 $52.65 22,401
2016-09-20 $55.47 $55.70 $55.47 $55.51 $52.12 57,624
2016-09-19 $55.67 $55.73 $55.28 $55.34 $51.96 21,474
2016-09-16 $55.51 $55.60 $55.28 $55.51 $52.12 20,000
2016-09-15 $55.04 $55.71 $55.03 $55.63 $52.23 46,079
2016-09-14 $54.95 $55.30 $54.86 $54.99 $51.63 111,461
2016-09-13 $55.24 $55.29 $54.70 $54.90 $51.54 20,969
2016-09-12 $54.45 $55.51 $54.36 $55.47 $52.08 52,076
2016-09-09 $55.61 $55.61 $54.78 $54.78 $51.43 42,373
2016-09-08 $56.16 $56.16 $55.92 $55.98 $52.56 27,046
2016-09-07 $56.27 $56.33 $56.10 $56.27 $52.83 18,444
2016-09-06 $56.12 $56.26 $56.00 $56.25 $52.81 22,320
2016-09-02 $56.06 $56.15 $55.86 $56.04 $52.62 67,033
2016-09-01 $55.73 $55.84 $55.53 $55.79 $52.39 27,931
2016-08-31 $55.77 $55.83 $55.56 $55.76 $52.35 14,354
2016-08-30 $56.04 $56.05 $55.72 $55.83 $52.42 11,750
2016-08-29 $55.98 $56.15 $55.98 $56.04 $52.62 61,787
2016-08-26 $56.01 $56.28 $55.65 $55.91 $52.50 27,658
2016-08-25 $56.00 $56.17 $55.95 $55.95 $52.53 17,497
2016-08-24 $56.41 $56.44 $55.99 $55.99 $52.57 33,967
2016-08-23 $56.47 $56.64 $56.43 $56.48 $53.03 20,045
2016-08-22 $56.27 $56.41 $56.22 $56.37 $52.93 11,857
2016-08-19 $55.98 $56.34 $55.98 $56.31 $52.87 22,461
2016-08-18 $56.35 $56.44 $56.27 $56.37 $52.93 21,789
2016-08-17 $56.30 $56.41 $56.04 $56.39 $52.95 37,683
2016-08-16 $56.52 $56.52 $56.28 $56.28 $52.84 37,839
2016-08-15 $56.61 $56.76 $56.61 $56.65 $53.19 27,339
2016-08-12 $56.48 $56.56 $56.44 $56.51 $53.06 17,976
2016-08-11 $56.50 $56.68 $56.44 $56.66 $53.20 60,862
2016-08-10 $56.47 $56.49 $56.25 $56.34 $52.90 48,793
2016-08-09 $56.32 $56.60 $56.32 $56.46 $53.01 46,909
2016-08-08 $56.47 $56.47 $56.21 $56.27 $52.83 19,076
2016-08-05 $56.27 $56.50 $56.27 $56.41 $52.97 29,439
2016-08-04 $56.11 $56.23 $56.00 $56.18 $52.75 15,278
2016-08-03 $55.95 $56.06 $55.93 $56.01 $52.59 22,792
2016-08-02 $56.23 $56.23 $55.81 $56.05 $52.63 23,882
2016-08-01 $56.13 $56.46 $56.06 $56.32 $52.88 49,054
2016-07-29 $56.09 $56.25 $55.96 $56.07 $52.65 37,401
2016-07-28 $55.92 $56.06 $55.76 $56.04 $52.62 24,624
2016-07-27 $56.00 $56.00 $55.70 $55.85 $52.44 33,280
2016-07-26 $55.75 $55.88 $55.53 $55.64 $52.25 38,003
2016-07-25 $55.92 $55.92 $55.62 $55.78 $52.37 15,475
2016-07-22 $55.73 $55.95 $55.68 $55.88 $52.47 40,525
2016-07-21 $55.91 $55.91 $55.53 $55.70 $52.30 85,884
2016-07-20 $55.76 $56.00 $55.67 $55.93 $52.51 28,155
2016-07-19 $55.48 $55.57 $55.42 $55.48 $52.09 29,692
2016-07-18 $55.44 $55.67 $55.44 $55.64 $52.24 50,373
2016-07-15 $55.63 $55.63 $55.32 $55.41 $52.03 17,175
2016-07-14 $55.46 $55.54 $55.36 $55.48 $52.09 169,685
2016-07-13 $55.33 $55.33 $55.15 $55.18 $51.81 36,428
2016-07-12 $55.21 $55.31 $55.13 $55.22 $51.85 28,109
2016-07-11 $54.94 $55.16 $54.89 $54.97 $51.61 29,969
2016-07-08 $54.38 $54.81 $54.37 $54.80 $51.46 29,215
2016-07-07 $54.09 $54.21 $53.84 $53.98 $50.68 17,728
2016-07-06 $53.52 $53.98 $53.38 $53.97 $50.67 16,567
2016-07-05 $53.84 $54.00 $53.70 $53.90 $50.38 24,000
2016-07-01 $53.89 $54.26 $53.89 $54.11 $50.57 45,063
2016-06-30 $53.53 $53.87 $53.34 $53.83 $50.31 60,722
2016-06-29 $52.92 $53.35 $52.92 $53.34 $49.85 24,862
2016-06-28 $52.09 $52.52 $52.05 $52.52 $49.09 47,596
2016-06-27 $51.92 $51.92 $51.37 $51.57 $48.20 61,865
2016-06-24 $52.38 $53.16 $52.02 $52.39 $48.97 55,892
2016-06-23 $53.92 $54.07 $53.75 $54.06 $50.53 25,064
2016-06-22 $53.73 $53.95 $53.51 $53.56 $50.06 66,094
2016-06-21 $53.70 $53.77 $53.59 $53.64 $50.13 34,958
2016-06-20 $53.78 $53.95 $53.61 $53.61 $50.11 16,933
2016-06-17 $53.72 $53.72 $53.12 $53.32 $49.84 23,079
2016-06-16 $53.35 $53.76 $53.07 $53.71 $50.20 20,510
2016-06-15 $53.79 $53.95 $53.53 $53.56 $50.06 17,942
2016-06-14 $53.52 $53.69 $53.34 $53.64 $50.13 18,455
2016-06-13 $53.90 $54.06 $53.67 $53.67 $50.16 24,876
2016-06-10 $54.15 $54.24 $53.93 $54.11 $50.57 18,152
2016-06-09 $54.35 $54.58 $54.35 $54.52 $50.96 124,825
2016-06-08 $54.44 $54.63 $54.39 $54.60 $51.03 100,823
2016-06-07 $54.47 $54.61 $54.37 $54.37 $50.82 50,164
2016-06-06 $54.33 $54.57 $54.29 $54.47 $50.91 19,279
2016-06-03 $54.30 $54.35 $53.96 $54.30 $50.75 22,576
2016-06-02 $54.10 $54.32 $54.04 $54.28 $50.73 32,551
2016-06-01 $54.02 $54.24 $53.94 $54.20 $50.66 133,749
2016-05-31 $54.35 $54.35 $53.92 $54.15 $50.61 50,632
2016-05-27 $53.98 $54.23 $53.98 $54.20 $50.66 26,630
2016-05-26 $53.97 $54.07 $53.89 $54.01 $50.48 88,309
2016-05-25 $53.73 $54.01 $53.73 $53.91 $50.39 22,016
2016-05-24 $53.23 $53.69 $53.23 $53.64 $50.13 27,448
2016-05-23 $52.91 $53.07 $52.80 $52.80 $49.35 27,137
2016-05-20 $52.84 $53.09 $52.84 $52.97 $49.51 25,521
2016-05-19 $52.65 $52.76 $52.35 $52.66 $49.22 26,053
2016-05-18 $52.77 $53.29 $52.64 $52.86 $49.41 23,834
2016-05-17 $53.43 $53.55 $52.82 $52.92 $49.47 75,835
2016-05-16 $53.11 $53.68 $53.11 $53.57 $50.07 25,216
2016-05-13 $53.27 $53.46 $52.92 $53.03 $49.56 28,015
2016-05-12 $53.58 $53.58 $53.04 $53.33 $49.85 25,695
2016-05-11 $53.95 $53.95 $53.40 $53.44 $49.95 22,321
2016-05-10 $53.63 $54.07 $53.63 $54.07 $50.54 26,051
2016-05-09 $53.27 $53.54 $53.27 $53.38 $49.89 22,871
2016-05-06 $52.88 $53.22 $52.79 $53.22 $49.74 28,955
2016-05-05 $53.06 $53.16 $52.87 $52.99 $49.53 38,159
2016-05-04 $52.96 $53.04 $52.84 $52.97 $49.51 23,332
2016-05-03 $53.23 $53.38 $53.05 $53.18 $49.71 26,928
2016-05-02 $53.19 $53.57 $53.10 $53.53 $50.03 57,912
2016-04-29 $53.24 $53.24 $52.75 $53.07 $49.60 33,709
2016-04-28 $53.62 $53.99 $53.20 $53.27 $49.79 29,478
2016-04-27 $53.64 $53.86 $53.39 $53.72 $50.21 29,106
2016-04-26 $54.15 $54.29 $53.85 $53.96 $50.43 41,365
2016-04-25 $53.99 $54.08 $53.79 $54.08 $50.55 26,812
2016-04-22 $54.06 $54.23 $53.78 $54.13 $50.59 15,056
2016-04-21 $54.63 $54.66 $54.32 $54.46 $50.90 40,304
2016-04-20 $54.61 $54.81 $54.46 $54.61 $51.04 60,377
2016-04-19 $54.87 $54.87 $54.44 $54.64 $51.07 44,896
2016-04-18 $54.36 $54.79 $54.32 $54.73 $51.15 24,217
2016-04-15 $54.53 $54.53 $54.34 $54.44 $50.88 46,878
2016-04-14 $54.51 $54.61 $54.38 $54.49 $50.93 190,094
2016-04-13 $54.28 $54.50 $54.20 $54.48 $50.92 148,243
2016-04-12 $53.66 $54.13 $53.47 $54.02 $50.49 189,876
2016-04-11 $53.98 $54.11 $53.53 $53.53 $50.03 31,646
2016-04-08 $54.04 $54.12 $53.59 $53.71 $50.20 32,274
2016-04-07 $54.22 $54.22 $53.58 $53.75 $50.24 33,103
2016-04-06 $53.75 $54.39 $53.75 $54.39 $50.84 18,135
2016-04-05 $53.80 $53.96 $53.68 $53.73 $50.22 23,217
2016-04-04 $54.31 $54.35 $54.08 $54.18 $50.64 315,925
2016-04-01 $53.53 $54.30 $53.30 $54.30 $50.75 175,726
2016-03-31 $53.92 $53.99 $53.68 $53.73 $50.22 36,015
2016-03-30 $53.97 $54.11 $53.82 $53.90 $50.38 38,265
2016-03-29 $52.92 $53.67 $52.87 $53.67 $50.16 52,552
2016-03-28 $53.08 $53.16 $52.97 $53.03 $49.56 80,349
2016-03-24 $52.69 $52.99 $52.49 $52.99 $49.53 35,541
2016-03-23 $53.14 $53.17 $52.90 $52.97 $49.51 29,661
2016-03-22 $53.16 $53.58 $53.16 $53.45 $49.78 40,443
2016-03-21 $53.32 $53.46 $53.18 $53.42 $49.75 45,655
2016-03-18 $53.37 $53.37 $53.06 $53.28 $49.62 39,862
2016-03-17 $52.91 $53.21 $52.75 $53.10 $49.45 30,625
2016-03-16 $52.47 $53.03 $52.47 $52.94 $49.30 55,840
2016-03-15 $52.37 $52.60 $52.29 $52.57 $48.96 29,910
2016-03-14 $52.40 $52.68 $52.40 $52.55 $48.94 72,870
2016-03-11 $52.18 $52.49 $52.17 $52.48 $48.87 152,052
2016-03-10 $51.99 $52.21 $51.28 $51.77 $48.21 82,797
2016-03-09 $51.79 $51.79 $51.55 $51.69 $48.14 35,239
2016-03-08 $51.50 $51.93 $51.44 $51.62 $48.07 27,336
2016-03-07 $51.92 $52.07 $51.58 $51.81 $48.25 91,342
2016-03-04 $52.02 $52.25 $51.82 $52.05 $48.47 23,621
2016-03-03 $51.84 $51.97 $51.63 $51.96 $48.39 15,294
2016-03-02 $51.98 $51.98 $51.59 $51.85 $48.29 40,130
2016-03-01 $51.05 $51.94 $50.90 $51.94 $48.37 134,055
2016-02-29 $51.02 $51.34 $50.57 $50.57 $47.10 85,139
2016-02-26 $51.42 $51.42 $50.99 $50.99 $47.49 23,793
2016-02-25 $50.83 $51.14 $50.60 $51.14 $47.63 62,558
2016-02-24 $49.86 $50.67 $49.57 $50.62 $47.14 42,392
2016-02-23 $50.84 $50.94 $50.34 $50.34 $46.88 82,980
2016-02-22 $50.90 $51.03 $50.68 $50.95 $47.45 90,328
2016-02-19 $50.11 $50.36 $49.90 $50.29 $46.83 50,130
2016-02-18 $50.63 $50.63 $50.16 $50.22 $46.77 48,901
2016-02-17 $50.03 $50.65 $49.90 $50.57 $47.10 32,482
2016-02-16 $49.49 $49.64 $49.14 $49.64 $46.23 50,838
2016-02-12 $48.59 $48.80 $48.31 $48.80 $45.45 188,308
2016-02-11 $47.75 $48.30 $47.56 $48.06 $44.76 79,164
2016-02-10 $48.78 $49.29 $48.47 $48.48 $45.15 66,863
2016-02-09 $47.78 $48.88 $47.78 $48.40 $45.07 39,759
2016-02-08 $48.37 $48.53 $47.66 $48.31 $44.99 120,032
2016-02-05 $50.12 $50.12 $48.87 $48.94 $45.58 32,533
2016-02-04 $50.18 $50.53 $49.97 $50.27 $46.82 20,295
2016-02-03 $50.58 $50.58 $49.51 $50.34 $46.88 13,655
2016-02-02 $50.82 $50.82 $50.15 $50.23 $46.78 26,807
2016-02-01 $50.66 $51.23 $50.59 $51.08 $47.57 12,692
2016-01-29 $49.91 $50.88 $49.91 $50.83 $47.34 21,288
2016-01-28 $50.03 $50.03 $49.40 $49.83 $46.41 21,341
2016-01-27 $50.19 $50.37 $49.16 $49.42 $46.02 52,665
2016-01-26 $50.13 $50.38 $49.79 $50.28 $46.82 42,477
2016-01-25 $50.49 $50.61 $49.88 $49.94 $46.51 46,564
2016-01-22 $50.24 $50.55 $50.07 $50.51 $47.04 89,232
2016-01-21 $49.39 $49.86 $48.89 $49.40 $46.01 347,392
2016-01-20 $48.73 $49.60 $47.78 $49.25 $45.87 39,534
2016-01-19 $49.98 $49.98 $49.11 $49.57 $46.17 47,730
2016-01-15 $49.15 $49.61 $48.87 $49.33 $45.94 143,923
2016-01-14 $49.88 $50.78 $49.13 $50.40 $46.94 45,107
2016-01-13 $51.31 $51.31 $49.51 $49.54 $46.14 32,258
2016-01-12 $51.00 $51.21 $50.42 $51.08 $47.57 42,591
2016-01-11 $50.67 $50.75 $49.86 $50.55 $47.08 31,441
2016-01-08 $51.24 $51.35 $50.33 $50.42 $46.96 61,632
2016-01-07 $51.32 $51.76 $50.76 $50.82 $47.33 52,611
2016-01-06 $51.91 $52.44 $51.88 $52.20 $48.61 24,568
2016-01-05 $52.81 $52.83 $52.36 $52.68 $49.06 44,827
2016-01-04 $52.63 $52.63 $52.00 $52.53 $48.92 70,284
2015-12-31 $54.06 $54.09 $53.54 $53.54 $49.86 30,683
2015-12-30 $54.50 $54.50 $54.20 $54.24 $50.51 24,699
2015-12-29 $54.12 $54.62 $54.12 $54.52 $50.77 102,592
2015-12-28 $53.74 $53.88 $53.53 $53.88 $50.18 24,883
2015-12-24 $53.97 $54.02 $53.86 $53.90 $50.20 57,660
2015-12-23 $53.96 $54.18 $53.96 $54.17 $50.24 37,634
2015-12-22 $53.58 $53.78 $53.34 $53.63 $49.74 45,784
2015-12-21 $53.27 $53.37 $52.89 $53.24 $49.38 25,162
2015-12-18 $53.69 $53.69 $52.84 $52.88 $49.05 27,145
2015-12-17 $54.77 $54.77 $53.87 $53.87 $49.96 28,564
2015-12-16 $54.11 $54.68 $53.89 $54.68 $50.72 16,945
2015-12-15 $53.84 $54.07 $53.70 $53.75 $49.85 38,806
2015-12-14 $53.07 $53.44 $52.60 $53.44 $49.57 32,538
2015-12-11 $53.50 $53.64 $53.00 $53.04 $49.19 45,935
2015-12-10 $54.06 $54.50 $54.06 $54.17 $50.24 14,269
2015-12-09 $54.43 $54.77 $53.75 $53.91 $50.00 33,117
2015-12-08 $54.21 $54.76 $54.20 $54.60 $50.64 72,576
2015-12-07 $54.97 $54.97 $54.47 $54.71 $50.74 45,113
2015-12-04 $53.87 $55.08 $53.87 $54.98 $50.99 175,088
2015-12-03 $54.76 $54.76 $53.55 $53.76 $49.86 28,368
2015-12-02 $54.96 $55.10 $54.52 $54.53 $50.58 25,288
2015-12-01 $54.77 $55.00 $54.59 $55.00 $51.02 33,490
2015-11-30 $54.92 $54.92 $54.41 $54.43 $50.48 26,881
2015-11-27 $54.78 $54.89 $54.68 $54.81 $50.84 10,463
2015-11-25 $54.91 $54.91 $54.75 $54.77 $50.80 20,082
2015-11-24 $54.52 $54.83 $54.29 $54.72 $50.75 23,723
2015-11-23 $54.83 $55.08 $54.64 $54.78 $50.81 50,786
2015-11-20 $54.85 $55.00 $54.74 $54.86 $50.88 37,258
2015-11-19 $54.53 $54.66 $54.45 $54.50 $50.55 29,453
2015-11-18 $53.95 $54.51 $53.86 $54.51 $50.56 22,800
2015-11-17 $53.67 $53.89 $53.50 $53.50 $49.62 49,176
2015-11-16 $52.60 $53.46 $52.60 $53.42 $49.55 38,193
2015-11-13 $53.37 $53.37 $52.75 $52.75 $48.93 21,593
2015-11-12 $53.80 $53.96 $53.47 $53.49 $49.61 26,992
2015-11-11 $54.27 $54.44 $54.09 $54.15 $50.22 10,192
2015-11-10 $53.94 $54.21 $53.91 $54.17 $50.24 15,044
2015-11-09 $54.52 $54.52 $53.94 $54.17 $50.24 71,558
2015-11-06 $54.64 $54.69 $54.33 $54.64 $50.68 27,808
2015-11-05 $54.86 $54.95 $54.49 $54.79 $50.82 26,711
2015-11-04 $55.00 $55.03 $54.60 $54.67 $50.70 74,595
2015-11-03 $54.68 $55.01 $54.56 $54.80 $50.83 14,746
2015-11-02 $54.39 $54.80 $54.33 $54.77 $50.80 27,074
2015-10-30 $54.59 $54.59 $54.24 $54.24 $50.31 22,396
2015-10-29 $54.39 $54.63 $54.31 $54.50 $50.55 19,684
2015-10-28 $54.05 $54.43 $53.76 $54.43 $50.48 21,156
2015-10-27 $53.90 $54.03 $53.73 $53.91 $50.00 15,041
2015-10-26 $53.78 $54.00 $53.72 $53.90 $49.99 19,430
2015-10-23 $53.85 $54.00 $53.53 $53.85 $49.95 35,122
2015-10-22 $52.40 $52.96 $52.40 $52.87 $49.04 23,444
2015-10-21 $52.49 $52.49 $51.99 $52.02 $48.25 68,281
2015-10-20 $52.41 $52.59 $52.21 $52.31 $48.52 372,824
2015-10-19 $52.20 $52.54 $52.15 $52.52 $48.71 310,854
2015-10-16 $52.18 $52.32 $51.99 $52.32 $48.53 24,053
2015-10-15 $51.45 $52.08 $51.45 $52.05 $48.28 15,085
2015-10-14 $51.75 $51.75 $51.18 $51.23 $47.52 15,294
2015-10-13 $51.65 $52.01 $51.55 $51.57 $47.83 7,315
2015-10-12 $51.73 $51.94 $51.70 $51.86 $48.10 4,539
2015-10-09 $51.68 $51.79 $51.53 $51.74 $47.99 24,649
2015-10-08 $51.01 $51.52 $50.82 $51.48 $47.75 31,985
2015-10-07 $51.04 $51.17 $50.67 $51.13 $47.42 20,105
2015-10-06 $51.09 $51.15 $50.58 $50.85 $47.16 19,254
2015-10-05 $50.75 $51.20 $50.72 $51.15 $47.44 9,919
2015-10-02 $49.12 $50.37 $49.01 $50.37 $46.72 11,141
2015-10-01 $49.52 $49.73 $49.08 $49.73 $46.12 16,877
2015-09-30 $49.15 $49.50 $48.89 $49.44 $45.86 36,122
2015-09-29 $48.56 $49.07 $48.25 $48.59 $45.07 41,370
2015-09-28 $49.69 $49.69 $48.57 $48.58 $45.06 26,901
2015-09-25 $50.77 $50.77 $49.71 $49.98 $46.36 49,033
2015-09-24 $50.21 $50.51 $49.81 $50.51 $46.67 31,919
2015-09-23 $50.75 $50.83 $50.49 $50.60 $46.75 10,161
2015-09-22 $50.64 $50.76 $50.30 $50.67 $46.82 51,531
2015-09-21 $51.42 $51.68 $51.12 $51.28 $47.38 288,059
2015-09-18 $51.12 $51.61 $51.11 $51.11 $47.23 17,638
2015-09-17 $51.64 $52.42 $51.58 $51.86 $47.92 17,728
2015-09-16 $51.46 $51.75 $51.30 $51.72 $47.79 11,454
2015-09-15 $50.91 $51.51 $50.84 $51.40 $47.49 23,872
2015-09-14 $51.09 $51.09 $50.59 $50.72 $46.87 11,272
2015-09-11 $50.35 $50.85 $50.32 $50.85 $46.99 200,796
2015-09-10 $50.15 $50.84 $50.08 $50.51 $46.67 38,923
2015-09-09 $51.29 $51.29 $50.06 $50.20 $46.38 14,723
2015-09-08 $50.46 $50.84 $50.28 $50.84 $46.98 37,101
2015-09-04 $49.74 $49.85 $49.30 $49.68 $45.90 25,944
2015-09-03 $50.56 $50.77 $50.15 $50.24 $46.42 19,483
2015-09-02 $49.94 $50.31 $49.50 $50.31 $46.49 31,864
2015-09-01 $50.19 $50.19 $48.96 $49.28 $45.53 112,752
2015-08-31 $51.02 $51.10 $50.59 $50.69 $46.84 22,163
2015-08-28 $51.04 $51.32 $50.95 $51.29 $47.39 26,423
2015-08-27 $50.88 $51.31 $50.36 $51.31 $47.41 75,678
2015-08-26 $48.99 $50.16 $48.40 $50.14 $46.33 77,051
2015-08-25 $50.27 $50.34 $48.03 $48.03 $44.38 452,905
2015-08-24 $49.99 $50.14 $33.15 $48.44 $44.76 133,817
2015-08-21 $51.76 $51.82 $50.47 $50.49 $46.65 68,348
2015-08-20 $53.07 $53.07 $52.27 $52.28 $48.31 23,974
2015-08-19 $53.50 $53.87 $53.23 $53.49 $49.42 10,175
2015-08-18 $53.88 $53.96 $53.76 $53.83 $49.74 17,290

iShares Russell Top 200 Growth ETF (IWY) News Headlines

Recent iShares Russell Top 200 Growth ETF (IWY) News
Similar Companies to iShares Russell Top 200 Growth ETF (IWY) 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.