iShares Global Tech ETF (IXN) Exchange: NYSE ARCA

Data as of April 26, 2024

$71.80 ($1.05) 1.48%

iShares Global Tech ETF - Daily Information
Click for more stock information on iShares Global Tech ETF.
Daily Information Data
Date April 26, 2024
Open $71.48
Previous Close $71.80
High $72.23
Low $71.13
Adjusted Open $71.48
Previous Adjusted Close $71.80
Adjusted High $72.23
Adjusted Low $71.13

About iShares Global Tech ETF (IXN)

The Fund seeks to track the investment results of the S&P Global 1200 Information Technology IndexTM (the “Underlying Index”), which measures the performance of companies that S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”), a subsidiary of S&P Global, Inc., deems to be part of the information technology sector of the economy and that SPDJI believes are important to global markets. It is a subset of the S&P Global 1200TM. The Underlying Index may include large-, mid- or small-capitalization companies. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the information technology and technology industries or sectors. The components of the Underlying Index are likely to change over time. As of March 31, 2020, the Underlying Index was comprised of securities of companies in the following countries: Australia, Brazil, Canada, China, Finland, France, Germany, Italy, Japan, the Netherlands, South Korea, Spain, Sweden, Switzerland, Taiwan, the United Kingdom (the “U.K.”) and the U.S.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is a product of SPDJI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares Global Tech ETF (IXN)

Date Open High Low Close Adj.Close Volume
2024-04-26 $71.48 $72.23 $71.13 $71.80 $71.80 116,228
2024-04-25 $69.76 $70.97 $69.55 $70.75 $70.75 92,603
2024-04-24 $71.38 $71.52 $70.51 $70.84 $70.84 102,396
2024-04-23 $69.70 $70.70 $69.68 $70.51 $70.51 194,004
2024-04-22 $69.12 $69.78 $68.61 $69.38 $69.38 828,526
2024-04-19 $70.19 $70.43 $68.53 $68.72 $68.72 380,582
2024-04-18 $71.39 $71.52 $70.49 $70.59 $70.59 1,579,282
2024-04-17 $72.69 $72.90 $71.31 $71.31 $71.31 205,980
2024-04-16 $72.46 $72.88 $72.24 $72.58 $72.58 338,021
2024-04-15 $74.26 $74.40 $72.37 $72.46 $72.46 262,373
2024-04-12 $74.18 $74.51 $73.60 $73.80 $73.80 188,590
2024-04-11 $73.99 $75.24 $73.61 $75.15 $75.15 215,586
2024-04-10 $73.48 $73.84 $73.33 $73.61 $73.61 105,488
2024-04-09 $74.54 $74.77 $73.51 $74.46 $74.46 99,790
2024-04-08 $74.44 $74.56 $74.00 $74.10 $74.10 138,253
2024-04-05 $73.66 $74.53 $73.52 $74.25 $74.25 79,329
2024-04-04 $75.33 $75.65 $73.34 $73.38 $73.38 94,863
2024-04-03 $74.00 $75.07 $73.95 $74.61 $74.61 195,604
2024-04-02 $74.28 $74.61 $73.84 $74.45 $74.45 420,931
2024-04-01 $74.91 $75.68 $74.76 $75.05 $75.05 1,327,747
2024-03-28 $74.84 $75.05 $74.52 $74.81 $74.81 71,970
2024-03-27 $75.30 $75.30 $74.46 $74.95 $74.95 79,935
2024-03-26 $75.48 $75.63 $74.76 $74.79 $74.79 75,673
2024-03-25 $75.00 $75.60 $74.75 $75.16 $75.16 900,056
2024-03-22 $75.28 $75.80 $75.11 $75.60 $75.60 89,147
2024-03-21 $76.04 $76.25 $75.33 $75.43 $75.43 151,435
2024-03-20 $74.40 $75.24 $74.00 $75.24 $75.24 127,752
2024-03-19 $73.36 $74.24 $73.01 $74.15 $74.15 109,147
2024-03-18 $74.22 $74.70 $73.71 $73.85 $73.85 77,668
2024-03-15 $73.49 $73.93 $73.12 $73.41 $73.41 199,353
2024-03-14 $74.88 $75.12 $74.08 $74.53 $74.53 80,911
2024-03-13 $75.13 $75.14 $74.27 $74.58 $74.58 67,599
2024-03-12 $74.44 $75.31 $73.78 $75.31 $75.31 89,672
2024-03-11 $73.82 $74.00 $73.37 $73.72 $73.72 135,950
2024-03-08 $75.49 $76.06 $74.11 $74.21 $74.21 238,752
2024-03-07 $74.69 $75.50 $74.42 $75.30 $75.30 186,719
2024-03-06 $74.12 $74.57 $73.51 $74.03 $74.03 159,946
2024-03-05 $74.33 $74.42 $72.82 $73.25 $73.25 99,164
2024-03-04 $74.90 $75.35 $74.73 $74.93 $74.93 155,812
2024-03-01 $73.58 $74.90 $73.53 $74.79 $74.79 143,115
2024-02-29 $73.10 $73.56 $72.73 $73.43 $73.43 97,979
2024-02-28 $72.75 $72.92 $72.47 $72.74 $72.74 142,121
2024-02-27 $73.19 $73.35 $72.72 $73.05 $73.05 130,771
2024-02-26 $73.26 $73.47 $72.96 $73.12 $73.12 78,124
2024-02-23 $73.67 $73.86 $72.85 $73.06 $73.06 79,694
2024-02-22 $72.63 $73.35 $72.58 $73.05 $73.05 234,523
2024-02-21 $70.64 $70.88 $70.08 $70.76 $70.76 144,334
2024-02-20 $71.59 $71.78 $70.62 $71.17 $71.17 187,989
2024-02-16 $72.63 $72.76 $71.78 $71.88 $71.88 84,629
2024-02-15 $72.74 $72.90 $72.11 $72.53 $72.53 125,949
2024-02-14 $72.30 $72.72 $71.93 $72.58 $72.58 104,445
2024-02-13 $71.64 $72.36 $71.25 $71.75 $71.75 155,750
2024-02-12 $73.75 $73.93 $72.96 $73.05 $73.05 4,744,622
2024-02-09 $73.01 $73.83 $72.89 $73.66 $73.66 121,963
2024-02-08 $72.55 $72.94 $72.54 $72.82 $72.82 142,499
2024-02-07 $71.96 $72.52 $71.79 $72.46 $72.46 407,951
2024-02-06 $71.82 $71.96 $71.07 $71.50 $71.50 145,218
2024-02-05 $71.73 $71.86 $71.02 $71.68 $71.68 191,134
2024-02-02 $70.43 $71.65 $70.24 $71.51 $71.51 230,605
2024-02-01 $70.27 $70.83 $70.10 $70.79 $70.79 137,994
2024-01-31 $70.58 $70.95 $69.89 $69.89 $69.89 163,683
2024-01-30 $71.84 $71.91 $71.11 $71.29 $71.29 187,184
2024-01-29 $71.39 $71.87 $71.17 $71.84 $71.84 236,115
2024-01-26 $71.53 $71.80 $71.08 $71.23 $71.23 236,068
2024-01-25 $72.34 $72.61 $71.63 $71.92 $71.92 2,642,509
2024-01-24 $71.56 $72.28 $71.49 $71.59 $71.59 701,991
2024-01-23 $70.70 $71.08 $70.45 $71.03 $71.03 115,961
2024-01-22 $70.85 $71.18 $70.56 $70.76 $70.76 604,414
2024-01-19 $69.41 $70.50 $69.22 $70.46 $70.46 239,487
2024-01-18 $68.33 $68.98 $68.28 $68.89 $68.89 197,043
2024-01-17 $67.25 $67.48 $66.65 $67.45 $67.45 98,059
2024-01-16 $67.55 $68.00 $67.19 $67.81 $67.81 2,533,478
2024-01-12 $67.76 $67.97 $67.52 $67.82 $67.82 101,995
2024-01-11 $67.54 $67.82 $66.63 $67.56 $67.56 101,949
2024-01-10 $66.73 $67.38 $66.61 $67.29 $67.29 274,569
2024-01-09 $66.25 $66.86 $66.04 $66.71 $66.71 82,028
2024-01-08 $65.48 $66.80 $65.40 $66.77 $66.77 102,395
2024-01-05 $65.12 $65.70 $64.94 $65.15 $65.15 160,530
2024-01-04 $65.23 $65.67 $65.13 $65.15 $65.15 202,654
2024-01-03 $65.63 $65.94 $65.44 $65.53 $65.53 272,895
2024-01-02 $67.29 $67.29 $65.91 $66.31 $66.31 575,704
2023-12-29 $68.37 $68.56 $67.87 $68.18 $68.18 89,845
2023-12-28 $68.50 $68.62 $68.38 $68.43 $68.43 232,178
2023-12-27 $68.32 $68.44 $68.04 $68.36 $68.36 117,897
2023-12-26 $68.01 $68.36 $68.01 $68.22 $68.22 49,141
2023-12-22 $67.89 $68.10 $67.59 $67.86 $67.86 1,521,662
2023-12-21 $67.64 $67.88 $67.29 $67.81 $67.81 117,916
2023-12-20 $67.84 $68.13 $66.94 $67.00 $67.00 141,027
2023-12-19 $67.87 $68.23 $67.87 $68.14 $68.14 97,359
2023-12-18 $67.68 $68.03 $67.50 $67.88 $67.88 122,535
2023-12-15 $67.52 $68.19 $67.52 $67.83 $67.83 195,440
2023-12-14 $67.74 $67.96 $67.09 $67.55 $67.55 197,269
2023-12-13 $67.01 $67.83 $66.87 $67.56 $67.56 124,868
2023-12-12 $66.22 $66.94 $66.22 $66.90 $66.90 178,164
2023-12-11 $65.85 $66.55 $65.70 $66.49 $66.49 112,385
2023-12-08 $65.34 $66.09 $65.34 $66.03 $66.03 98,988
2023-12-07 $64.96 $65.63 $64.95 $65.51 $65.51 119,940
2023-12-06 $65.68 $65.70 $64.69 $64.74 $64.74 89,395
2023-12-05 $64.50 $65.36 $64.44 $65.23 $65.23 96,954
2023-12-04 $65.12 $65.12 $64.31 $64.97 $64.97 194,613
2023-12-01 $65.38 $65.87 $65.15 $65.76 $65.76 137,265
2023-11-30 $65.68 $65.83 $65.11 $65.55 $65.55 148,329
2023-11-29 $65.82 $66.19 $65.51 $65.53 $65.53 150,614
2023-11-28 $65.17 $65.60 $65.07 $65.43 $65.43 97,160
2023-11-27 $65.11 $65.59 $65.04 $65.28 $65.28 93,714
2023-11-24 $65.30 $65.32 $65.02 $65.24 $65.24 109,636
2023-11-22 $65.56 $65.91 $65.21 $65.40 $65.40 111,395
2023-11-21 $65.47 $65.48 $64.95 $65.14 $65.14 142,340
2023-11-20 $64.91 $65.87 $64.79 $65.66 $65.66 265,357
2023-11-17 $64.79 $64.99 $64.51 $64.79 $64.79 233,193
2023-11-16 $64.39 $64.87 $64.37 $64.76 $64.76 174,595
2023-11-15 $64.54 $64.72 $64.23 $64.38 $64.38 79,028
2023-11-14 $63.97 $64.40 $63.77 $64.22 $64.22 113,339
2023-11-13 $63.05 $63.12 $62.66 $62.91 $62.91 334,396
2023-11-10 $62.08 $63.35 $62.04 $63.34 $63.34 122,114
2023-11-09 $62.16 $62.59 $61.66 $61.75 $61.75 135,808
2023-11-08 $61.88 $62.15 $61.67 $61.99 $61.99 153,309
2023-11-07 $61.29 $61.93 $61.22 $61.79 $61.79 125,591
2023-11-06 $60.84 $61.21 $60.76 $61.18 $61.18 225,724
2023-11-03 $60.21 $61.06 $60.12 $60.80 $60.80 172,459
2023-11-02 $59.61 $60.16 $59.60 $60.10 $60.10 288,079
2023-11-01 $57.97 $59.00 $57.97 $58.86 $58.86 773,405
2023-10-31 $57.48 $57.84 $57.09 $57.80 $57.80 106,956
2023-10-30 $57.18 $57.73 $57.05 $57.47 $57.47 148,233
2023-10-27 $56.93 $57.39 $56.62 $56.80 $56.80 188,420
2023-10-26 $57.54 $57.85 $56.30 $56.54 $56.54 350,314
2023-10-25 $58.48 $58.48 $57.44 $57.58 $57.58 73,351
2023-10-24 $58.14 $58.42 $57.75 $58.34 $58.34 181,756
2023-10-23 $57.41 $58.43 $57.16 $57.91 $57.91 87,953
2023-10-20 $58.74 $58.79 $57.77 $57.85 $57.85 180,091
2023-10-19 $59.25 $59.64 $58.65 $58.79 $58.79 137,356
2023-10-18 $59.13 $59.59 $58.73 $58.94 $58.94 73,554
2023-10-17 $59.20 $60.03 $58.79 $59.64 $59.64 405,635
2023-10-16 $59.46 $60.11 $59.46 $59.94 $59.94 69,753
2023-10-13 $60.28 $60.43 $59.18 $59.34 $59.34 88,436
2023-10-12 $60.26 $60.84 $59.81 $60.27 $60.27 125,339
2023-10-11 $59.86 $60.18 $59.60 $60.15 $60.15 85,782
2023-10-10 $59.47 $60.06 $59.35 $59.58 $59.58 118,293
2023-10-09 $58.78 $59.47 $58.58 $59.42 $59.42 97,513
2023-10-06 $57.80 $59.43 $57.65 $59.19 $59.19 128,286
2023-10-05 $58.09 $58.29 $57.57 $58.18 $58.18 75,242
2023-10-04 $57.41 $58.19 $57.41 $58.13 $58.13 229,902
2023-10-03 $57.88 $58.16 $57.05 $57.31 $57.31 93,090
2023-10-02 $57.81 $58.51 $57.81 $58.31 $58.31 102,294
2023-09-29 $58.28 $58.50 $57.67 $57.84 $57.84 79,315
2023-09-28 $56.92 $57.97 $56.76 $57.65 $57.65 109,305
2023-09-27 $57.42 $57.52 $56.71 $57.21 $57.21 96,888
2023-09-26 $57.74 $57.85 $56.94 $57.09 $57.09 104,350
2023-09-25 $57.81 $58.29 $57.73 $58.23 $58.23 76,133
2023-09-22 $58.17 $58.54 $57.98 $58.05 $58.05 66,648
2023-09-21 $58.13 $58.50 $57.83 $57.90 $57.90 86,053
2023-09-20 $59.85 $59.90 $58.79 $58.83 $58.83 74,006
2023-09-19 $59.48 $59.83 $59.20 $59.72 $59.72 153,688
2023-09-18 $59.38 $59.98 $59.34 $59.79 $59.79 76,022
2023-09-15 $60.48 $60.49 $59.49 $59.63 $59.63 94,657
2023-09-14 $60.64 $60.85 $60.32 $60.68 $60.68 245,720
2023-09-13 $60.05 $60.52 $59.91 $60.21 $60.21 114,834
2023-09-12 $60.64 $60.83 $60.01 $60.10 $60.10 186,908
2023-09-11 $61.27 $61.28 $60.54 $61.08 $61.08 72,257
2023-09-08 $60.75 $61.11 $60.60 $60.74 $60.74 53,168
2023-09-07 $60.50 $60.77 $60.21 $60.71 $60.71 72,827
2023-09-06 $62.09 $62.19 $61.27 $61.59 $61.59 98,030
2023-09-05 $62.00 $62.47 $61.79 $62.30 $62.30 134,870
2023-09-01 $62.38 $62.45 $61.85 $62.12 $62.12 89,041
2023-08-31 $61.82 $62.13 $61.72 $61.90 $61.90 52,059
2023-08-30 $61.24 $61.76 $61.22 $61.68 $61.68 78,664
2023-08-29 $59.95 $61.37 $59.86 $61.29 $61.29 96,995
2023-08-28 $60.11 $60.28 $59.68 $60.14 $60.14 67,625
2023-08-25 $59.28 $59.97 $58.81 $59.70 $59.70 128,259
2023-08-24 $61.20 $61.26 $59.14 $59.20 $59.20 141,000
2023-08-23 $59.54 $60.64 $59.54 $60.46 $60.46 117,368
2023-08-22 $60.00 $60.07 $59.27 $59.37 $59.37 67,291
2023-08-21 $58.67 $59.52 $58.62 $59.42 $59.42 98,270
2023-08-18 $57.71 $58.61 $57.70 $58.40 $58.40 115,420
2023-08-17 $59.10 $59.22 $58.20 $58.31 $58.31 155,257
2023-08-16 $59.31 $59.57 $58.85 $58.91 $58.91 99,443
2023-08-15 $59.79 $59.98 $59.22 $59.32 $59.32 103,338
2023-08-14 $58.97 $60.00 $58.87 $60.00 $60.00 158,052
2023-08-11 $59.19 $59.48 $58.99 $59.16 $59.16 145,629
2023-08-10 $60.13 $60.60 $59.46 $59.74 $59.74 86,403
2023-08-09 $60.43 $60.43 $59.48 $59.64 $59.64 159,177
2023-08-08 $60.42 $60.42 $59.73 $60.32 $60.32 150,530
2023-08-07 $60.92 $60.98 $60.43 $60.82 $60.82 370,901
2023-08-04 $61.28 $61.64 $60.62 $60.64 $60.64 99,451
2023-08-03 $61.26 $61.78 $61.20 $61.39 $61.39 188,976
2023-08-02 $62.75 $62.75 $61.57 $61.78 $61.78 314,285
2023-08-01 $63.18 $63.45 $63.00 $63.38 $63.38 170,698
2023-07-31 $63.34 $63.35 $63.02 $63.32 $63.32 79,396
2023-07-28 $63.07 $63.53 $62.95 $63.35 $63.35 82,302
2023-07-27 $63.41 $63.70 $62.24 $62.47 $62.47 114,490
2023-07-26 $62.68 $62.83 $62.15 $62.54 $62.54 306,008
2023-07-25 $62.92 $63.59 $62.92 $63.42 $63.42 351,284
2023-07-24 $62.79 $62.93 $62.47 $62.72 $62.72 209,808
2023-07-21 $63.08 $63.25 $62.50 $62.54 $62.54 141,192
2023-07-20 $63.58 $63.85 $62.54 $62.71 $62.71 305,362
2023-07-19 $64.53 $64.69 $63.94 $64.13 $64.13 193,386
2023-07-18 $63.72 $64.76 $63.35 $64.44 $64.44 204,107
2023-07-17 $63.22 $63.97 $63.17 $63.89 $63.89 146,429
2023-07-14 $63.37 $63.89 $63.02 $63.19 $63.19 183,544
2023-07-13 $62.75 $63.36 $62.74 $63.26 $63.26 132,385
2023-07-12 $62.12 $62.56 $61.93 $62.34 $62.34 462,356
2023-07-11 $61.46 $61.51 $60.94 $61.44 $61.44 114,027
2023-07-10 $61.00 $61.25 $60.73 $61.25 $61.25 113,430
2023-07-07 $61.24 $61.88 $61.18 $61.25 $61.25 131,379
2023-07-06 $61.04 $61.42 $60.78 $61.38 $61.38 132,749
2023-07-05 $61.71 $62.14 $61.65 $61.66 $61.66 395,692
2023-07-03 $62.28 $62.37 $61.94 $62.19 $62.19 79,857
2023-06-30 $61.83 $62.40 $61.78 $62.19 $62.19 132,337
2023-06-29 $61.22 $61.39 $61.00 $61.30 $61.30 130,545
2023-06-28 $60.86 $61.55 $60.81 $61.23 $61.23 104,808
2023-06-27 $60.29 $61.30 $60.28 $61.21 $61.21 167,535
2023-06-26 $60.45 $61.01 $60.04 $60.04 $60.04 165,319
2023-06-23 $60.35 $60.76 $60.22 $60.48 $60.48 70,513
2023-06-22 $60.43 $61.22 $60.37 $61.22 $61.22 173,762
2023-06-21 $61.30 $61.41 $60.53 $60.72 $60.72 122,928
2023-06-20 $61.58 $61.92 $61.24 $61.53 $61.53 855,933
2023-06-16 $62.97 $62.97 $61.93 $61.93 $61.93 380,033
2023-06-15 $61.61 $62.77 $61.53 $62.58 $62.58 117,842
2023-06-14 $61.26 $61.90 $61.03 $61.82 $61.82 157,688
2023-06-13 $61.41 $61.56 $60.87 $61.35 $61.35 231,977
2023-06-12 $60.01 $60.88 $59.95 $60.86 $60.86 188,737
2023-06-09 $59.63 $60.20 $59.54 $59.68 $59.68 116,691
2023-06-08 $58.70 $59.47 $58.70 $59.36 $59.36 186,161
2023-06-07 $59.50 $59.93 $58.62 $58.71 $58.71 158,689
2023-06-06 $59.70 $59.93 $59.38 $59.83 $59.66 147,212
2023-06-05 $59.97 $60.45 $59.68 $59.80 $59.63 225,184
2023-06-02 $60.09 $60.37 $59.75 $60.12 $59.95 200,578
2023-06-01 $58.91 $59.95 $58.86 $59.68 $59.51 198,718
2023-05-31 $59.17 $59.68 $59.00 $59.06 $58.89 274,162
2023-05-30 $60.16 $60.36 $59.42 $59.51 $59.34 279,121
2023-05-26 $57.94 $59.43 $57.94 $59.34 $59.17 248,019
2023-05-25 $57.14 $57.93 $56.91 $57.74 $57.58 205,880
2023-05-24 $55.51 $55.78 $55.32 $55.53 $55.37 111,637
2023-05-23 $56.54 $56.71 $55.91 $55.91 $55.75 160,813
2023-05-22 $56.54 $56.95 $56.54 $56.83 $56.83 98,401
2023-05-19 $56.71 $56.83 $56.59 $56.69 $56.69 98,888
2023-05-18 $55.77 $56.76 $55.64 $56.67 $56.67 146,704
2023-05-17 $55.12 $55.63 $54.89 $55.59 $55.59 85,591
2023-05-16 $54.72 $55.12 $54.72 $54.82 $54.82 111,698
2023-05-15 $54.37 $54.78 $54.23 $54.77 $54.77 174,911
2023-05-12 $54.52 $54.62 $53.94 $54.31 $54.31 229,903
2023-05-11 $54.56 $54.56 $54.08 $54.49 $54.49 145,686
2023-05-10 $54.59 $54.86 $54.25 $54.74 $54.74 155,044
2023-05-09 $54.30 $54.35 $54.13 $54.14 $54.14 76,340
2023-05-08 $54.46 $54.67 $54.31 $54.67 $54.67 272,704
2023-05-05 $53.73 $54.73 $53.73 $54.57 $54.57 152,458
2023-05-04 $53.18 $53.52 $53.01 $53.19 $53.19 215,022
2023-05-03 $53.81 $54.15 $53.33 $53.33 $53.33 228,899
2023-05-02 $54.18 $54.25 $53.46 $53.70 $53.70 177,132
2023-05-01 $54.04 $54.42 $54.01 $54.19 $54.19 208,873
2023-04-28 $53.62 $54.14 $53.57 $54.10 $54.10 407,345
2023-04-27 $52.78 $53.65 $52.75 $53.59 $53.59 179,953
2023-04-26 $52.61 $52.99 $52.41 $52.55 $52.55 85,396
2023-04-25 $52.58 $52.70 $51.78 $51.78 $51.78 107,735
2023-04-24 $52.98 $53.20 $52.55 $52.95 $52.95 305,383
2023-04-21 $53.11 $53.24 $52.88 $53.14 $53.14 105,904
2023-04-20 $53.20 $53.78 $53.07 $53.31 $53.31 138,631
2023-04-19 $53.23 $53.69 $53.17 $53.56 $53.56 632,192
2023-04-18 $53.96 $54.16 $53.59 $53.79 $53.79 95,056
2023-04-17 $53.45 $53.65 $53.21 $53.59 $53.59 189,000
2023-04-14 $53.48 $53.90 $53.06 $53.51 $53.51 191,202
2023-04-13 $53.06 $53.91 $52.98 $53.77 $53.77 212,196
2023-04-12 $53.46 $53.65 $52.76 $52.79 $52.79 257,620
2023-04-11 $53.49 $53.49 $53.11 $53.18 $53.18 144,155
2023-04-10 $53.08 $53.60 $52.81 $53.59 $53.59 127,543
2023-04-06 $52.95 $53.66 $52.76 $53.62 $53.62 91,113
2023-04-05 $53.68 $53.74 $52.99 $53.33 $53.33 115,528
2023-04-04 $54.30 $54.52 $53.77 $53.92 $53.92 299,634
2023-04-03 $53.97 $54.35 $53.78 $54.32 $54.32 209,648
2023-03-31 $53.61 $54.43 $53.60 $54.36 $54.36 261,432
2023-03-30 $53.52 $53.72 $53.36 $53.66 $53.66 155,849
2023-03-29 $52.56 $53.14 $52.56 $53.04 $53.04 118,867
2023-03-28 $52.13 $52.19 $51.59 $52.04 $52.04 168,954
2023-03-27 $52.60 $52.85 $52.10 $52.15 $52.15 128,684
2023-03-24 $52.43 $52.66 $52.05 $52.62 $52.62 264,884
2023-03-23 $52.42 $53.24 $52.12 $52.68 $52.68 521,936
2023-03-22 $52.15 $53.16 $51.67 $51.69 $51.69 253,113
2023-03-21 $51.92 $52.18 $51.49 $52.11 $52.11 418,095
2023-03-20 $51.43 $51.75 $51.11 $51.70 $51.70 513,758
2023-03-17 $51.69 $52.03 $51.22 $51.50 $51.50 367,574
2023-03-16 $49.94 $51.61 $49.90 $51.58 $51.58 186,934
2023-03-15 $49.59 $50.18 $49.35 $50.07 $50.07 237,253
2023-03-14 $49.81 $50.46 $49.67 $50.33 $50.33 216,407
2023-03-13 $48.65 $49.86 $48.48 $49.25 $49.25 372,805
2023-03-10 $49.71 $49.87 $48.82 $48.96 $48.96 225,491
2023-03-09 $50.55 $51.04 $49.68 $49.75 $49.75 337,501
2023-03-08 $50.15 $50.53 $49.98 $50.50 $50.50 125,900
2023-03-07 $50.67 $50.86 $49.92 $50.01 $50.01 113,795
2023-03-06 $50.80 $51.38 $50.69 $50.72 $50.72 146,509
2023-03-03 $49.82 $50.57 $49.82 $50.57 $50.57 177,478
2023-03-02 $48.81 $49.64 $48.75 $49.56 $49.56 297,024
2023-03-01 $49.34 $49.43 $48.88 $48.99 $48.99 178,015
2023-02-28 $49.14 $49.63 $49.07 $49.21 $49.21 134,766
2023-02-27 $49.53 $49.73 $49.26 $49.35 $49.35 166,846
2023-02-24 $49.14 $49.24 $48.79 $49.04 $49.04 126,433
2023-02-23 $50.08 $50.20 $49.34 $50.01 $50.01 186,035
2023-02-22 $49.42 $49.51 $48.97 $49.19 $49.19 163,228
2023-02-21 $49.87 $50.06 $49.25 $49.27 $49.27 171,121
2023-02-17 $50.73 $50.73 $50.14 $50.50 $50.50 194,215
2023-02-16 $51.23 $51.80 $51.09 $51.09 $51.09 150,066
2023-02-15 $51.39 $51.97 $51.30 $51.97 $51.97 172,702
2023-02-14 $51.40 $52.16 $51.16 $51.92 $51.92 229,077
2023-02-13 $51.00 $51.77 $50.96 $51.67 $51.67 155,101
2023-02-10 $50.76 $50.98 $50.42 $50.84 $50.84 105,744
2023-02-09 $52.12 $52.21 $51.00 $51.19 $51.19 211,678
2023-02-08 $51.95 $52.19 $51.22 $51.34 $51.34 351,856
2023-02-07 $50.77 $52.08 $50.76 $51.87 $51.87 137,760
2023-02-06 $50.78 $51.15 $50.57 $50.74 $50.74 166,754
2023-02-03 $50.99 $52.30 $50.97 $51.48 $51.48 472,115
2023-02-02 $51.72 $52.31 $51.34 $52.06 $52.06 293,930
2023-02-01 $49.54 $51.02 $49.37 $50.73 $50.73 144,051
2023-01-31 $48.89 $49.58 $48.85 $49.58 $49.58 245,688
2023-01-30 $49.33 $49.52 $48.93 $48.93 $48.93 192,040
2023-01-27 $49.34 $50.18 $49.29 $49.88 $49.88 429,913
2023-01-26 $49.39 $49.70 $48.92 $49.70 $49.70 1,164,870
2023-01-25 $48.21 $49.09 $47.89 $48.93 $48.93 600,531
2023-01-24 $48.73 $49.13 $48.63 $48.98 $48.98 135,780
2023-01-23 $48.17 $49.29 $48.14 $49.10 $49.10 552,098
2023-01-20 $47.04 $48.00 $46.83 $47.99 $47.99 430,657
2023-01-19 $46.92 $47.17 $46.63 $46.78 $46.78 143,410
2023-01-18 $48.16 $48.38 $47.24 $47.26 $47.26 219,362
2023-01-17 $47.51 $48.07 $47.50 $47.79 $47.79 415,477
2023-01-13 $47.02 $47.70 $46.92 $47.66 $47.66 401,469
2023-01-12 $47.12 $47.64 $46.65 $47.46 $47.46 168,386
2023-01-11 $46.39 $47.02 $46.29 $47.02 $47.02 485,750
2023-01-10 $45.93 $46.30 $45.65 $46.23 $46.23 243,973
2023-01-09 $45.82 $46.72 $45.65 $45.98 $45.98 484,248
2023-01-06 $44.38 $45.54 $43.95 $45.40 $45.40 196,310
2023-01-05 $44.52 $44.54 $43.94 $43.97 $43.97 186,571
2023-01-04 $44.82 $45.03 $44.29 $44.77 $44.77 1,664,722
2023-01-03 $45.32 $45.56 $44.18 $44.48 $44.48 141,711
2022-12-30 $44.44 $44.84 $44.24 $44.83 $44.83 304,457
2022-12-29 $44.26 $45.12 $44.26 $44.95 $44.95 403,199
2022-12-28 $44.46 $44.75 $43.76 $43.78 $43.78 951,669
2022-12-27 $44.78 $44.78 $44.35 $44.52 $44.52 479,864
2022-12-23 $44.62 $44.99 $44.31 $44.94 $44.94 271,767
2022-12-22 $45.51 $45.51 $44.24 $44.92 $44.92 350,056
2022-12-21 $45.51 $46.24 $45.42 $46.02 $46.02 817,324
2022-12-20 $45.06 $45.60 $44.90 $45.35 $45.35 389,637
2022-12-19 $45.97 $45.98 $45.05 $45.31 $45.31 710,891
2022-12-16 $46.37 $46.51 $45.66 $45.88 $45.88 225,022
2022-12-15 $47.50 $47.57 $46.28 $46.42 $46.42 204,856
2022-12-14 $48.59 $49.13 $47.73 $48.24 $48.24 170,471
2022-12-13 $49.81 $50.00 $48.29 $48.64 $48.64 373,476
2022-12-12 $47.38 $48.24 $47.37 $48.23 $48.05 178,627
2022-12-09 $47.46 $48.03 $47.35 $47.36 $47.18 126,585
2022-12-08 $47.10 $47.73 $46.87 $47.58 $47.40 345,182
2022-12-07 $46.88 $47.23 $46.62 $46.91 $46.73 124,408
2022-12-06 $48.11 $48.11 $46.86 $47.11 $46.93 174,406
2022-12-05 $48.59 $48.86 $47.89 $48.13 $47.95 167,639
2022-12-02 $48.30 $49.09 $48.30 $48.91 $48.91 144,952
2022-12-01 $49.24 $49.50 $48.70 $49.22 $49.22 177,340
2022-11-30 $46.93 $49.14 $46.87 $49.10 $49.10 264,993
2022-11-29 $47.23 $47.35 $46.68 $46.86 $46.86 219,305
2022-11-28 $47.72 $48.04 $47.07 $47.22 $47.22 217,297
2022-11-25 $48.25 $48.39 $48.09 $48.23 $48.23 151,522
2022-11-23 $48.01 $48.64 $48.01 $48.50 $48.50 155,560
2022-11-22 $47.41 $48.12 $47.13 $48.07 $48.07 172,368
2022-11-21 $47.50 $47.63 $47.16 $47.28 $47.28 169,409
2022-11-18 $48.29 $48.29 $47.46 $47.83 $47.83 132,827
2022-11-17 $46.89 $47.97 $46.88 $47.76 $47.76 214,850
2022-11-16 $48.07 $48.08 $47.56 $47.70 $47.70 234,538
2022-11-15 $48.88 $49.08 $47.95 $48.35 $48.35 144,806
2022-11-14 $47.71 $48.27 $47.48 $47.71 $47.71 120,298
2022-11-11 $47.21 $48.29 $47.05 $48.18 $48.18 210,884
2022-11-10 $45.66 $47.16 $45.57 $47.11 $47.11 232,918
2022-11-09 $44.23 $44.29 $43.49 $43.55 $43.55 166,047
2022-11-08 $44.47 $45.07 $44.01 $44.60 $44.60 241,660
2022-11-07 $43.49 $44.12 $43.22 $44.09 $44.09 188,800
2022-11-04 $43.42 $43.53 $42.46 $43.38 $43.38 157,035
2022-11-03 $43.02 $43.18 $42.48 $42.49 $42.49 229,418
2022-11-02 $45.13 $45.65 $43.63 $43.63 $43.63 210,905
2022-11-01 $46.04 $46.06 $44.98 $45.14 $45.14 427,349
2022-10-31 $45.61 $45.69 $45.21 $45.42 $45.42 239,416
2022-10-28 $44.40 $46.07 $44.40 $46.03 $46.03 254,885
2022-10-27 $44.89 $45.10 $44.21 $44.28 $44.28 509,102
2022-10-26 $44.63 $45.69 $44.59 $44.81 $44.81 310,078
2022-10-25 $44.88 $45.65 $44.87 $45.63 $45.63 325,195
2022-10-24 $44.35 $44.89 $43.84 $44.74 $44.74 459,743
2022-10-21 $42.95 $44.30 $42.87 $44.21 $44.21 923,862
2022-10-20 $43.01 $43.94 $42.87 $43.06 $43.06 2,265,313
2022-10-19 $42.77 $43.44 $42.71 $43.01 $43.01 175,222
2022-10-18 $43.86 $44.03 $42.71 $43.23 $43.23 211,869
2022-10-17 $42.58 $43.05 $42.52 $42.88 $42.88 249,716
2022-10-14 $43.17 $43.19 $41.53 $41.60 $41.60 220,731
2022-10-13 $40.41 $43.00 $40.31 $42.84 $42.84 391,595
2022-10-12 $41.71 $41.96 $41.52 $41.56 $41.56 278,447
2022-10-11 $42.06 $42.36 $41.40 $41.68 $41.68 422,625
2022-10-10 $43.03 $43.08 $42.01 $42.37 $42.37 272,652
2022-10-07 $43.96 $44.01 $42.88 $43.05 $43.05 146,756
2022-10-06 $45.05 $45.56 $44.81 $44.85 $44.85 146,361
2022-10-05 $44.48 $45.52 $44.26 $45.24 $45.24 189,700
2022-10-04 $44.53 $45.11 $44.47 $45.09 $45.09 238,095
2022-10-03 $42.51 $43.71 $42.39 $43.50 $43.50 449,494
2022-09-30 $42.79 $43.39 $42.17 $42.18 $42.18 1,576,605
2022-09-29 $43.48 $43.57 $42.51 $42.96 $42.96 199,538
2022-09-28 $43.41 $44.37 $43.10 $44.20 $44.20 261,263
2022-09-27 $44.24 $44.64 $43.34 $43.78 $43.78 438,374
2022-09-26 $43.82 $44.56 $43.64 $43.73 $43.73 288,918
2022-09-23 $44.16 $44.25 $43.50 $44.00 $44.00 345,949
2022-09-22 $44.91 $45.14 $44.44 $44.66 $44.66 392,450
2022-09-21 $46.01 $46.66 $45.19 $45.20 $45.20 139,040
2022-09-20 $45.70 $46.15 $45.51 $45.90 $45.90 237,112
2022-09-19 $45.34 $46.25 $45.34 $46.22 $46.22 150,440
2022-09-16 $45.57 $45.88 $45.29 $45.84 $45.84 164,159
2022-09-15 $46.74 $47.02 $45.82 $46.05 $46.05 351,740
2022-09-14 $47.16 $47.45 $46.71 $47.19 $47.19 280,190
2022-09-13 $48.17 $48.30 $46.78 $46.90 $46.90 200,797
2022-09-12 $49.07 $49.50 $49.02 $49.49 $49.49 112,231
2022-09-09 $48.18 $48.84 $48.12 $48.73 $48.73 198,230
2022-09-08 $47.18 $47.90 $46.98 $47.71 $47.71 103,123
2022-09-07 $46.95 $47.75 $46.82 $47.61 $47.61 179,032
2022-09-06 $47.28 $47.45 $46.63 $46.98 $46.98 215,787
2022-09-02 $48.31 $48.57 $47.00 $47.23 $47.23 241,650
2022-09-01 $47.69 $47.90 $46.96 $47.83 $47.83 199,761
2022-08-31 $48.93 $49.09 $48.22 $48.25 $48.25 158,902
2022-08-30 $49.38 $49.48 $48.19 $48.56 $48.56 175,159
2022-08-29 $49.16 $49.51 $48.91 $49.05 $49.05 135,933
2022-08-26 $51.87 $51.94 $49.70 $49.71 $49.71 190,738
2022-08-25 $51.13 $51.87 $51.11 $51.87 $51.87 91,061
2022-08-24 $50.87 $51.21 $50.72 $50.99 $50.99 75,865
2022-08-23 $50.94 $51.49 $50.90 $50.98 $50.98 187,749
2022-08-22 $51.73 $51.75 $50.94 $51.06 $51.06 209,760
2022-08-19 $53.10 $53.10 $52.44 $52.50 $52.50 139,048
2022-08-18 $53.27 $53.74 $53.14 $53.57 $53.57 187,102
2022-08-17 $53.25 $53.70 $52.97 $53.31 $53.31 158,947
2022-08-16 $53.63 $53.98 $53.27 $53.72 $53.72 186,281
2022-08-15 $53.40 $53.99 $53.33 $53.88 $53.88 198,289
2022-08-12 $53.00 $53.65 $52.84 $53.65 $53.65 162,048
2022-08-11 $53.13 $53.47 $52.54 $52.62 $52.62 191,051
2022-08-10 $52.65 $52.86 $52.19 $52.85 $52.85 269,080
2022-08-09 $51.59 $51.62 $51.16 $51.41 $51.41 203,754
2022-08-08 $52.44 $52.81 $51.77 $52.03 $52.03 166,915
2022-08-05 $51.79 $52.62 $51.75 $52.46 $52.46 601,975
2022-08-04 $52.25 $52.65 $52.06 $52.63 $52.63 524,276
2022-08-03 $51.27 $52.42 $51.27 $52.31 $52.31 517,542
2022-08-02 $50.92 $51.60 $50.64 $50.98 $50.98 278,374
2022-08-01 $51.20 $51.86 $50.91 $51.38 $51.38 451,177
2022-07-29 $50.97 $51.62 $50.75 $51.49 $51.49 176,248
2022-07-28 $50.16 $50.90 $49.73 $50.84 $50.84 236,767
2022-07-27 $48.89 $50.32 $48.89 $50.13 $50.13 428,326
2022-07-26 $48.78 $48.86 $47.95 $48.10 $48.10 666,266
2022-07-25 $49.16 $49.16 $48.63 $48.93 $48.93 197,806
2022-07-22 $49.80 $50.08 $48.94 $49.22 $49.22 514,197
2022-07-21 $49.18 $49.84 $48.76 $49.84 $49.84 2,566,151
2022-07-20 $48.32 $49.28 $48.31 $49.07 $49.07 238,685
2022-07-19 $47.52 $48.45 $47.32 $48.38 $48.38 161,692
2022-07-18 $47.84 $48.01 $46.85 $46.98 $46.98 212,210
2022-07-15 $46.98 $47.41 $46.79 $47.36 $47.36 252,668
2022-07-14 $45.69 $46.62 $45.16 $46.50 $46.50 217,890
2022-07-13 $45.34 $46.39 $45.24 $46.18 $46.18 163,324
2022-07-12 $46.90 $47.08 $45.94 $46.21 $46.21 366,697
2022-07-11 $46.99 $47.13 $46.46 $46.69 $46.69 329,558
2022-07-08 $46.95 $47.61 $46.82 $47.48 $47.48 351,385
2022-07-07 $46.65 $47.49 $46.65 $47.38 $47.38 494,217
2022-07-06 $46.09 $46.65 $45.87 $46.35 $46.35 570,684
2022-07-05 $44.76 $45.98 $44.61 $45.94 $45.94 1,108,627
2022-07-01 $45.27 $45.64 $44.86 $45.57 $45.57 181,908
2022-06-30 $45.64 $46.18 $44.95 $45.70 $45.70 325,726
2022-06-29 $46.15 $46.53 $45.88 $46.27 $46.27 165,514
2022-06-28 $47.76 $48.13 $46.29 $46.29 $46.29 468,911
2022-06-27 $48.15 $48.25 $47.52 $47.64 $47.64 169,040
2022-06-24 $46.85 $47.99 $46.85 $47.95 $47.95 151,127
2022-06-23 $46.03 $46.35 $45.63 $46.32 $46.32 138,078
2022-06-22 $45.43 $46.35 $45.33 $45.72 $45.72 299,286
2022-06-21 $45.71 $46.35 $45.59 $46.04 $46.04 544,812
2022-06-17 $44.60 $45.36 $44.32 $45.01 $45.01 444,150
2022-06-16 $45.30 $45.34 $44.28 $44.60 $44.60 540,668
2022-06-15 $46.08 $47.06 $45.50 $46.47 $46.47 361,374
2022-06-14 $45.68 $45.78 $45.10 $45.55 $45.55 497,213
2022-06-13 $45.93 $46.24 $45.13 $45.31 $45.31 502,219
2022-06-10 $48.33 $48.44 $47.37 $47.37 $47.37 247,463
2022-06-09 $50.19 $50.62 $49.19 $49.20 $49.20 156,893
2022-06-08 $51.09 $51.39 $50.61 $50.71 $50.53 383,380
2022-06-07 $50.20 $51.38 $50.15 $51.30 $51.12 195,465
2022-06-06 $51.38 $51.72 $50.58 $50.80 $50.62 168,019
2022-06-03 $51.00 $51.37 $50.56 $50.76 $50.58 264,510
2022-06-02 $50.48 $52.06 $50.36 $52.05 $51.87 430,192
2022-06-01 $51.47 $51.83 $50.50 $50.78 $50.60 390,289
2022-05-31 $51.27 $51.56 $50.63 $51.06 $50.88 292,723
2022-05-27 $50.23 $51.35 $50.23 $51.35 $51.17 244,438
2022-05-26 $48.41 $49.92 $48.23 $49.75 $49.57 356,618
2022-05-25 $47.78 $49.03 $47.78 $48.72 $48.55 715,130
2022-05-24 $48.30 $48.43 $47.45 $48.18 $48.01 718,831
2022-05-23 $48.09 $49.06 $47.99 $49.01 $48.84 844,286
2022-05-20 $48.47 $48.57 $46.57 $47.89 $47.72 913,054
2022-05-19 $47.81 $48.57 $47.53 $47.78 $47.61 4,626,722
2022-05-18 $49.60 $49.81 $47.96 $48.16 $47.99 15,333,505
2022-05-17 $50.02 $50.44 $49.48 $50.44 $50.26 377,090
2022-05-16 $49.10 $49.56 $48.60 $48.94 $48.77 345,031
2022-05-13 $48.38 $49.61 $48.17 $49.45 $49.27 359,267
2022-05-12 $47.36 $48.42 $46.74 $47.77 $47.60 573,916
2022-05-11 $49.21 $50.13 $48.05 $48.17 $48.00 295,931
2022-05-10 $50.04 $50.25 $48.94 $49.64 $49.46 553,306
2022-05-09 $49.96 $50.15 $48.70 $48.91 $48.74 494,771
2022-05-06 $50.80 $51.62 $50.13 $50.81 $50.63 887,194
2022-05-05 $53.12 $53.12 $50.77 $51.31 $51.13 523,517
2022-05-04 $52.23 $53.93 $51.48 $53.87 $53.68 487,772
2022-05-03 $51.97 $52.41 $51.68 $52.18 $51.99 376,203
2022-05-02 $51.16 $52.05 $50.66 $52.00 $51.82 693,202
2022-04-29 $52.74 $53.38 $51.23 $51.29 $51.11 692,915
2022-04-28 $52.22 $53.53 $51.77 $53.28 $53.09 357,299
2022-04-27 $51.17 $52.17 $51.02 $51.32 $51.14 533,205
2022-04-26 $52.32 $52.32 $50.71 $50.72 $50.54 358,454
2022-04-25 $51.76 $52.76 $51.50 $52.75 $52.56 373,718
2022-04-22 $53.47 $53.69 $52.02 $52.06 $51.88 311,697
2022-04-21 $54.87 $55.37 $53.36 $53.52 $53.33 293,126
2022-04-20 $54.97 $55.04 $54.22 $54.36 $54.17 210,249
2022-04-19 $53.34 $54.53 $53.16 $54.46 $54.27 184,914
2022-04-18 $53.13 $53.83 $53.11 $53.50 $53.31 228,976
2022-04-14 $54.81 $54.82 $53.41 $53.44 $53.25 210,462
2022-04-13 $53.88 $54.91 $53.76 $54.79 $54.60 303,654
2022-04-12 $54.70 $55.05 $53.60 $53.79 $53.60 297,606
2022-04-11 $54.71 $54.71 $53.92 $53.99 $53.80 257,163
2022-04-08 $55.90 $55.96 $55.25 $55.33 $55.13 183,587
2022-04-07 $55.84 $56.52 $55.45 $56.12 $55.92 282,618
2022-04-06 $56.57 $56.65 $55.72 $56.07 $55.87 322,796
2022-04-05 $58.58 $58.64 $57.40 $57.61 $57.41 1,008,406
2022-04-04 $57.88 $58.87 $57.86 $58.78 $58.57 270,966
2022-04-01 $58.04 $58.11 $57.17 $57.76 $57.55 289,730
2022-03-31 $58.76 $58.92 $57.90 $58.01 $57.80 308,393
2022-03-30 $59.25 $59.45 $58.56 $58.86 $58.65 1,059,116
2022-03-29 $59.16 $59.67 $58.71 $59.67 $59.46 376,883
2022-03-28 $57.50 $58.39 $57.33 $58.39 $58.18 215,302
2022-03-25 $57.91 $58.00 $57.16 $57.73 $57.52 239,623
2022-03-24 $56.74 $57.95 $56.61 $57.95 $57.74 276,939
2022-03-23 $56.80 $57.32 $56.42 $56.50 $56.30 342,039
2022-03-22 $56.48 $57.56 $56.48 $57.28 $57.08 494,319
2022-03-21 $56.59 $56.88 $55.91 $56.53 $56.33 298,100
2022-03-18 $55.27 $56.84 $55.26 $56.80 $56.60 282,997
2022-03-17 $54.96 $55.61 $54.66 $55.61 $55.41 1,142,343
2022-03-16 $54.07 $55.29 $53.40 $55.29 $55.09 339,826
2022-03-15 $52.06 $53.38 $51.86 $53.23 $53.04 319,584
2022-03-14 $52.46 $52.95 $51.55 $51.69 $51.51 550,522
2022-03-11 $54.03 $54.04 $52.48 $52.54 $52.35 448,093
2022-03-10 $53.47 $53.72 $52.83 $53.57 $53.38 377,991
2022-03-09 $53.65 $54.68 $53.38 $54.50 $54.31 341,499
2022-03-08 $52.30 $53.82 $51.56 $52.34 $52.15 268,033
2022-03-07 $54.36 $54.51 $52.37 $52.37 $52.18 350,482
2022-03-04 $55.13 $55.32 $54.11 $54.50 $54.31 308,304
2022-03-03 $56.94 $56.94 $55.48 $55.69 $55.49 313,933
2022-03-02 $55.59 $56.63 $55.36 $56.46 $56.26 163,846
2022-03-01 $56.20 $56.49 $54.93 $55.34 $55.14 229,362
2022-02-28 $55.97 $56.74 $55.62 $56.50 $56.30 470,836
2022-02-25 $56.05 $56.66 $55.42 $56.65 $56.45 504,888
2022-02-24 $52.20 $55.88 $52.08 $55.83 $55.63 435,336
2022-02-23 $56.04 $56.29 $54.22 $54.27 $54.08 328,397
2022-02-22 $55.44 $56.41 $55.00 $55.60 $55.40 327,319
2022-02-18 $56.78 $56.99 $55.77 $56.14 $55.94 286,133
2022-02-17 $57.92 $58.00 $56.67 $56.67 $56.47 247,080
2022-02-16 $58.19 $58.64 $57.52 $58.52 $58.31 354,897
2022-02-15 $57.75 $58.60 $57.73 $58.53 $58.32 299,903
2022-02-14 $56.81 $57.41 $56.38 $56.80 $56.60 412,118
2022-02-11 $58.86 $59.21 $56.90 $57.06 $56.86 261,748
2022-02-10 $59.22 $60.18 $58.53 $58.73 $58.52 444,451
2022-02-09 $59.79 $60.29 $59.53 $60.23 $60.02 227,829
2022-02-08 $58.08 $59.07 $57.88 $58.95 $58.74 734,883
2022-02-07 $58.75 $58.97 $58.05 $58.21 $58.00 346,501
2022-02-04 $57.95 $59.07 $57.82 $58.64 $58.43 313,435
2022-02-03 $59.24 $59.47 $58.15 $58.36 $58.15 611,595
2022-02-02 $60.04 $60.21 $59.44 $60.16 $59.95 606,444
2022-02-01 $59.62 $59.76 $58.88 $59.72 $59.51 538,485
2022-01-31 $57.98 $59.64 $57.73 $59.54 $59.33 1,186,201
2022-01-28 $56.15 $57.86 $55.47 $57.86 $57.65 1,804,814
2022-01-27 $57.04 $57.30 $55.55 $55.76 $55.56 8,740,032
2022-01-26 $57.68 $58.20 $55.90 $56.39 $56.19 396,827
2022-01-25 $56.35 $57.23 $55.61 $56.24 $56.04 388,480
2022-01-24 $56.31 $57.59 $54.42 $57.44 $57.24 597,696
2022-01-21 $58.27 $58.97 $57.37 $57.44 $57.24 401,797
2022-01-20 $59.80 $60.41 $58.45 $58.48 $58.27 467,486
2022-01-19 $60.25 $60.90 $59.17 $59.21 $59.00 507,549
2022-01-18 $60.67 $60.99 $59.99 $60.07 $59.86 427,657
2022-01-14 $60.70 $61.59 $60.61 $61.56 $61.34 208,972
2022-01-13 $62.90 $63.12 $61.00 $61.16 $60.94 207,959
2022-01-12 $62.78 $63.12 $62.34 $62.65 $62.43 203,775
2022-01-11 $61.35 $62.30 $60.95 $62.18 $61.96 223,467
2022-01-10 $60.70 $61.58 $59.91 $61.46 $61.24 449,366
2022-01-07 $62.11 $62.35 $61.23 $61.52 $61.30 221,867
2022-01-06 $61.97 $62.66 $61.74 $62.19 $61.97 294,842
2022-01-05 $64.02 $64.09 $62.41 $62.41 $62.19 312,065
2022-01-04 $65.20 $65.23 $63.89 $64.28 $64.05 279,856
2022-01-03 $64.63 $65.08 $64.30 $65.08 $64.85 288,452
2021-12-31 $64.68 $64.84 $64.34 $64.39 $64.16 199,714
2021-12-30 $65.10 $65.28 $64.65 $64.65 $64.42 150,366
2021-12-29 $65.03 $65.29 $64.73 $65.08 $64.84 203,130
2021-12-28 $65.52 $65.52 $64.93 $65.10 $64.86 261,253
2021-12-27 $64.43 $65.48 $64.43 $65.48 $65.24 191,323
2021-12-23 $63.86 $64.41 $63.86 $64.25 $64.01 165,359
2021-12-22 $62.96 $63.85 $62.82 $63.77 $63.54 366,696
2021-12-21 $62.17 $62.98 $61.54 $62.91 $62.68 214,734
2021-12-20 $61.22 $61.61 $61.01 $61.42 $61.19 284,978
2021-12-17 $61.93 $62.65 $61.61 $62.17 $61.94 382,068
2021-12-16 $64.47 $64.56 $62.19 $62.57 $62.34 450,058
2021-12-15 $62.64 $64.26 $62.21 $64.26 $64.02 441,752
2021-12-14 $62.74 $63.15 $61.92 $62.57 $62.34 591,296
2021-12-13 $64.51 $64.60 $63.38 $63.44 $63.21 228,613
2021-12-10 $64.08 $64.62 $63.90 $64.60 $64.20 187,934
2021-12-09 $64.08 $64.44 $63.46 $63.46 $63.07 204,478
2021-12-08 $64.09 $64.29 $63.65 $64.22 $63.82 243,523
2021-12-07 $62.95 $64.14 $62.95 $64.14 $63.74 278,274
2021-12-06 $61.49 $62.07 $60.94 $61.99 $61.61 490,501
2021-12-03 $62.55 $62.72 $60.65 $61.31 $60.93 424,728
2021-12-02 $61.44 $62.65 $61.37 $62.33 $61.95 633,248
2021-12-01 $63.30 $63.86 $61.80 $61.95 $61.57 1,251,786
2021-11-30 $62.84 $63.31 $61.95 $62.47 $62.08 292,595
2021-11-29 $62.47 $63.21 $62.30 $63.00 $62.61 420,989
2021-11-26 $62.34 $62.68 $61.41 $61.58 $61.20 273,650
2021-11-24 $62.43 $63.25 $62.18 $63.25 $62.86 376,392
2021-11-23 $62.86 $63.18 $62.19 $62.87 $62.48 293,737
2021-11-22 $64.13 $64.82 $63.11 $63.24 $62.85 338,740
2021-11-19 $63.72 $64.16 $63.59 $63.88 $63.49 180,583
2021-11-18 $63.26 $63.58 $62.85 $63.55 $63.16 168,094
2021-11-17 $63.00 $63.26 $62.77 $62.94 $62.55 256,846
2021-11-16 $62.45 $63.18 $62.40 $63.02 $62.63 244,376
2021-11-15 $62.78 $62.87 $62.27 $62.44 $62.05 405,325
2021-11-12 $61.95 $62.67 $61.85 $62.61 $62.22 234,598
2021-11-11 $61.86 $61.95 $61.67 $61.78 $61.40 184,654
2021-11-10 $62.01 $62.29 $61.27 $61.39 $61.01 229,864
2021-11-09 $62.92 $62.95 $62.29 $62.57 $62.18 425,798
2021-11-08 $62.67 $62.92 $62.50 $62.74 $62.35 363,163
2021-11-05 $62.51 $62.75 $62.17 $62.39 $62.01 276,348
2021-11-04 $61.44 $62.33 $61.35 $62.20 $61.82 342,952
2021-11-03 $61.02 $61.40 $60.65 $61.29 $60.91 307,146
2021-11-02 $60.54 $61.06 $60.53 $60.96 $60.58 294,409
2021-11-01 $60.47 $60.53 $60.14 $60.53 $60.16 385,753
2021-10-29 $59.71 $60.49 $59.64 $60.46 $60.09 254,487
2021-10-28 $60.05 $60.42 $59.95 $60.39 $60.02 341,831
2021-10-27 $59.82 $60.12 $59.61 $59.68 $59.31 364,708
2021-10-26 $60.06 $60.22 $59.73 $59.74 $59.37 545,077
2021-10-25 $59.65 $59.85 $59.41 $59.63 $59.26 539,855
2021-10-22 $59.59 $59.90 $59.24 $59.44 $59.07 2,006,259
2021-10-21 $59.27 $59.66 $59.00 $59.60 $59.23 8,514,972
2021-10-20 $59.75 $59.78 $59.31 $59.53 $59.16 212,034
2021-10-19 $59.32 $59.80 $59.25 $59.80 $59.43 234,800
2021-10-18 $58.36 $59.17 $58.30 $59.17 $58.80 182,543
2021-10-15 $58.43 $58.75 $58.34 $58.75 $58.39 210,397
2021-10-14 $57.58 $58.23 $57.50 $58.23 $57.87 240,948
2021-10-13 $56.79 $57.00 $56.50 $56.96 $56.61 276,550
2021-10-12 $56.98 $57.00 $56.36 $56.51 $56.16 152,518
2021-10-11 $56.88 $57.54 $56.79 $56.85 $56.50 294,546
2021-10-08 $57.61 $57.68 $56.99 $57.12 $56.77 293,374
2021-10-07 $57.27 $57.75 $57.26 $57.34 $56.99 232,396
2021-10-06 $55.85 $56.89 $55.67 $56.86 $56.51 434,865
2021-10-05 $55.99 $56.89 $55.98 $56.55 $56.20 216,535
2021-10-04 $56.80 $56.83 $55.47 $55.78 $55.44 328,921
2021-10-01 $56.71 $57.35 $56.15 $57.13 $56.78 701,227
2021-09-30 $57.27 $57.49 $56.58 $56.66 $56.31 192,018
2021-09-29 $57.30 $57.56 $56.82 $56.97 $56.62 203,718
2021-09-28 $58.10 $58.19 $57.12 $57.14 $56.79 429,231
2021-09-27 $59.21 $59.22 $58.77 $59.10 $58.74 232,252
2021-09-24 $59.28 $59.66 $59.17 $59.63 $59.26 167,180
2021-09-23 $59.28 $59.83 $59.13 $59.72 $59.35 306,948
2021-09-22 $58.41 $59.13 $58.24 $58.94 $58.58 198,469
2021-09-21 $58.50 $58.58 $58.00 $58.29 $57.93 260,586
2021-09-20 $58.23 $58.58 $57.36 $58.03 $57.67 413,951
2021-09-17 $60.07 $60.07 $59.09 $59.21 $58.84 233,531
2021-09-16 $59.81 $60.22 $59.55 $60.22 $59.85 231,320
2021-09-15 $59.83 $60.20 $59.57 $60.17 $59.80 265,598
2021-09-14 $59.96 $60.09 $59.56 $59.74 $59.37 296,296
2021-09-13 $60.11 $60.19 $59.38 $59.76 $59.39 254,311
2021-09-10 $60.52 $60.63 $59.61 $59.69 $59.32 248,050
2021-09-09 $60.31 $60.51 $60.05 $60.14 $59.77 229,756
2021-09-08 $60.54 $60.55 $59.89 $60.18 $59.81 273,335
2021-09-07 $60.62 $60.73 $60.32 $60.55 $60.18 488,522
2021-09-03 $60.26 $60.72 $60.26 $60.64 $60.27 231,942
2021-09-02 $60.54 $60.58 $60.05 $60.31 $59.94 458,236
2021-09-01 $60.44 $60.65 $60.24 $60.33 $59.96 406,647
2021-08-31 $60.51 $60.51 $60.06 $60.13 $59.76 261,142
2021-08-30 $59.93 $60.40 $59.93 $60.38 $60.01 268,000
2021-08-27 $59.24 $59.85 $59.17 $59.81 $59.44 223,150
2021-08-26 $59.37 $59.52 $59.08 $59.21 $58.84 242,863
2021-08-25 $59.69 $59.80 $59.45 $59.48 $59.11 233,961
2021-08-24 $59.58 $59.71 $59.46 $59.55 $59.18 414,730
2021-08-23 $58.78 $59.54 $58.78 $59.53 $59.16 250,346
2021-08-20 $58.15 $58.61 $58.01 $58.52 $58.16 312,636
2021-08-19 $57.16 $58.13 $57.10 $57.96 $57.60 269,261
2021-08-18 $58.17 $58.40 $57.47 $57.57 $57.21 515,209
2021-08-17 $58.32 $58.42 $57.85 $58.14 $57.78 298,652
2021-08-16 $58.45 $58.79 $58.00 $58.78 $58.42 226,732
2021-08-13 $58.38 $58.63 $58.27 $58.63 $58.27 177,574
2021-08-12 $58.03 $58.43 $57.80 $58.39 $58.03 277,464
2021-08-11 $58.44 $58.44 $57.95 $58.27 $57.91 323,217
2021-08-10 $58.74 $58.81 $58.13 $58.21 $57.85 289,243
2021-08-09 $58.96 $59.00 $58.63 $58.65 $58.29 440,734
2021-08-06 $58.76 $58.90 $58.67 $58.74 $58.38 269,732
2021-08-05 $58.79 $59.05 $58.72 $59.04 $58.68 498,881
2021-08-04 $58.55 $58.86 $58.41 $58.74 $58.38 412,577
2021-08-03 $58.23 $58.55 $57.84 $58.50 $58.14 890,256
2021-08-02 $58.42 $58.54 $57.97 $58.01 $57.65 721,225
2021-07-30 $57.83 $58.17 $57.83 $58.15 $57.79 405,141
2021-07-29 $57.93 $58.43 $57.93 $58.17 $57.81 325,814
2021-07-28 $57.89 $58.13 $57.37 $57.86 $57.50 697,996
2021-07-27 $58.43 $58.43 $57.16 $57.86 $57.50 688,906
2021-07-26 $58.31 $58.50 $58.14 $58.43 $58.07 3,810,372
2021-07-23 $58.10 $58.55 $58.05 $58.53 $58.17 14,308,494
2021-07-22 $57.61 $57.96 $57.61 $57.91 $57.55 282,240
2021-07-21 $56.92 $57.49 $56.82 $57.44 $57.09 167,274
2021-07-20 $56.37 $57.24 $56.04 $56.92 $56.57 336,025
2021-07-19 $56.18 $56.33 $55.81 $56.11 $55.76 187,922
2021-07-16 $346.16 $346.60 $341.05 $341.70 $56.60 226,440
2021-07-15 $347.72 $347.72 $343.26 $344.89 $57.13 236,214
2021-07-14 $348.93 $349.90 $347.01 $348.10 $57.66 196,602
2021-07-13 $344.03 $348.10 $343.79 $345.98 $57.31 184,710
2021-07-12 $345.50 $345.93 $343.62 $344.85 $57.12 218,334
2021-07-09 $340.44 $344.36 $340.44 $344.36 $57.04 358,140
2021-07-08 $338.16 $341.03 $337.64 $340.01 $56.32 225,180
2021-07-07 $344.91 $345.06 $342.21 $344.19 $57.01 359,250
2021-07-06 $341.99 $343.85 $339.61 $342.31 $56.70 371,382
2021-07-02 $339.04 $341.44 $339.04 $340.84 $56.46 811,674
2021-07-01 $336.67 $337.30 $335.42 $337.30 $55.87 540,348
2021-06-30 $337.54 $337.97 $336.55 $337.52 $55.91 176,100
2021-06-29 $336.31 $338.35 $335.87 $338.08 $56.00 137,112
2021-06-28 $334.59 $336.53 $334.59 $336.40 $55.72 225,450
2021-06-25 $334.02 $334.43 $332.81 $332.99 $55.16 164,076
2021-06-24 $333.57 $334.38 $333.29 $333.82 $55.29 1,809,534
2021-06-23 $331.34 $332.18 $330.70 $330.93 $54.81 188,934
2021-06-22 $328.53 $331.39 $328.36 $331.10 $54.84 184,512
2021-06-21 $325.81 $329.31 $324.02 $329.20 $54.53 314,982
2021-06-18 $327.44 $328.14 $325.48 $325.85 $53.97 222,426
2021-06-17 $325.07 $330.31 $325.07 $329.58 $54.59 216,318
2021-06-16 $328.82 $329.31 $323.69 $326.31 $54.05 332,532
2021-06-15 $329.58 $329.94 $327.13 $327.77 $54.29 3,570,342
2021-06-14 $326.95 $329.81 $326.00 $329.57 $54.59 164,280
2021-06-11 $325.13 $326.47 $325.10 $326.43 $54.07 175,524
2021-06-10 $322.95 $325.10 $322.02 $324.53 $53.75 311,682
2021-06-09 $324.53 $324.74 $323.04 $323.18 $53.33 289,224
2021-06-08 $324.96 $325.96 $322.59 $323.08 $53.31 332,790
2021-06-07 $323.25 $323.88 $322.16 $323.48 $53.38 409,524
2021-06-04 $320.15 $324.26 $320.15 $323.86 $53.44 269,592
2021-06-03 $318.44 $319.69 $316.37 $318.14 $52.50 283,080
2021-06-02 $319.19 $321.66 $319.19 $320.62 $52.91 509,748
2021-06-01 $322.03 $322.49 $318.89 $319.18 $52.67 777,534
2021-05-28 $320.16 $321.54 $319.67 $320.13 $52.83 870,282
2021-05-27 $319.45 $320.54 $317.62 $318.28 $52.52 4,237,878
2021-05-26 $320.24 $321.09 $318.74 $319.88 $52.78 15,065,964
2021-05-25 $321.26 $321.37 $319.40 $319.85 $52.78 205,698
2021-05-24 $316.67 $320.55 $316.10 $319.67 $52.75 199,086
2021-05-21 $317.38 $317.58 $313.92 $314.05 $51.82 209,640
2021-05-20 $311.22 $316.59 $311.22 $315.91 $52.13 835,974
2021-05-19 $303.83 $310.05 $303.83 $309.67 $51.10 602,586
2021-05-18 $311.99 $312.71 $309.05 $309.22 $51.03 286,506
2021-05-17 $310.21 $310.35 $307.59 $309.90 $51.14 322,206
2021-05-14 $309.62 $313.82 $309.56 $313.17 $51.68 226,560
2021-05-13 $305.30 $307.96 $303.73 $306.23 $50.53 269,412
2021-05-12 $306.12 $307.77 $301.27 $301.95 $49.83 427,824
2021-05-11 $306.83 $312.20 $306.13 $311.81 $51.45 449,082
2021-05-10 $319.80 $320.38 $313.34 $313.41 $51.72 259,284
2021-05-07 $321.19 $323.06 $320.29 $321.78 $53.10 339,498
2021-05-06 $315.54 $318.71 $313.45 $318.38 $52.54 283,752
2021-05-05 $318.31 $318.77 $315.54 $316.10 $52.16 190,980
2021-05-04 $319.26 $319.26 $312.81 $315.87 $52.12 279,684
2021-05-03 $324.12 $324.63 $321.32 $321.77 $53.10 292,056
2021-04-30 $324.00 $325.68 $322.21 $322.42 $53.20 295,656
2021-04-29 $330.40 $330.40 $324.63 $327.47 $54.04 229,818
2021-04-28 $327.86 $328.94 $327.03 $327.53 $54.05 296,364
2021-04-27 $331.23 $331.50 $329.08 $330.07 $54.47 456,660
2021-04-26 $329.52 $331.33 $329.52 $331.30 $54.67 214,428
2021-04-23 $325.01 $329.49 $325.01 $329.09 $54.30 148,650
2021-04-22 $327.22 $328.38 $322.85 $323.99 $53.46 1,034,004
2021-04-21 $323.42 $327.71 $323.05 $327.71 $54.08 242,766
2021-04-20 $326.37 $327.29 $322.63 $323.90 $53.45 344,994
2021-04-19 $328.85 $329.39 $325.62 $326.99 $53.96 395,904
2021-04-16 $330.77 $330.77 $328.94 $330.20 $54.49 247,056
2021-04-15 $327.94 $330.29 $327.94 $330.01 $54.46 326,550
2021-04-14 $328.47 $328.47 $324.59 $324.90 $53.61 265,452
2021-04-13 $326.30 $328.23 $325.81 $328.14 $54.15 236,364
2021-04-12 $325.13 $325.41 $323.71 $324.63 $53.57 262,752
2021-04-09 $323.06 $326.98 $322.97 $326.80 $53.93 286,716
2021-04-08 $322.95 $324.65 $322.37 $324.52 $53.55 231,984
2021-04-07 $318.47 $320.45 $317.77 $319.71 $52.76 314,064
2021-04-06 $319.16 $320.59 $317.82 $319.02 $52.64 550,596
2021-04-05 $316.12 $320.75 $316.12 $320.43 $52.88 1,380,384
2021-04-01 $311.42 $314.15 $311.40 $313.92 $51.80 453,450
2021-03-31 $304.95 $309.27 $304.95 $307.72 $50.78 226,566
2021-03-30 $303.38 $304.04 $302.32 $303.21 $50.03 376,302
2021-03-29 $306.77 $306.97 $303.77 $305.85 $50.47 458,376
2021-03-26 $300.25 $308.09 $300.25 $307.78 $50.79 412,608
2021-03-25 $298.30 $300.94 $296.67 $300.04 $49.51 514,578
2021-03-24 $304.98 $304.98 $299.60 $299.60 $49.44 316,950
2021-03-23 $306.35 $307.03 $302.91 $303.44 $50.07 445,326
2021-03-22 $301.76 $307.23 $301.76 $306.17 $50.52 277,830
2021-03-19 $301.00 $302.34 $299.71 $300.54 $49.59 247,128
2021-03-18 $304.72 $305.43 $300.43 $300.45 $49.58 369,762
2021-03-17 $306.27 $310.53 $304.61 $308.86 $50.97 297,396
2021-03-16 $309.24 $311.75 $307.68 $309.14 $51.01 280,626
2021-03-15 $304.05 $307.13 $303.15 $306.94 $50.65 924,936
2021-03-12 $302.40 $304.15 $300.97 $303.78 $50.13 335,394
2021-03-11 $304.12 $307.42 $303.73 $306.04 $50.50 397,086
2021-03-10 $303.63 $303.74 $299.24 $299.27 $49.38 375,630
2021-03-09 $297.82 $302.67 $297.82 $301.30 $49.72 336,270
2021-03-08 $297.75 $299.24 $291.35 $291.40 $48.09 829,902
2021-03-05 $297.75 $299.73 $289.62 $299.31 $49.39 465,162
2021-03-04 $300.00 $301.52 $290.35 $293.50 $48.43 472,104
2021-03-03 $307.00 $307.99 $300.62 $300.65 $49.61 277,632
2021-03-02 $312.75 $313.33 $307.57 $307.90 $50.81 836,814
2021-03-01 $308.68 $313.32 $307.05 $313.13 $51.67 589,068
2021-02-26 $305.36 $307.55 $301.40 $304.07 $50.18 1,135,554
2021-02-25 $311.21 $312.87 $302.64 $303.07 $50.01 450,192
2021-02-24 $306.29 $313.73 $305.03 $313.55 $51.74 319,152
2021-02-23 $306.46 $310.98 $301.45 $309.27 $51.03 1,253,082
2021-02-22 $314.04 $314.88 $311.30 $311.39 $51.38 271,776
2021-02-19 $319.57 $320.43 $317.26 $318.20 $52.51 296,574
2021-02-18 $315.91 $317.96 $314.27 $317.63 $52.41 276,258
2021-02-17 $319.11 $319.89 $316.59 $319.07 $52.65 447,294
2021-02-16 $324.70 $324.99 $322.15 $322.99 $53.30 316,458
2021-02-12 $320.75 $323.38 $320.36 $323.29 $53.35 217,122
2021-02-11 $320.00 $321.93 $319.24 $321.87 $53.11 517,176
2021-02-10 $319.72 $320.00 $315.54 $317.49 $52.39 305,394
2021-02-09 $317.15 $319.26 $317.12 $317.98 $52.47 381,648
2021-02-08 $315.67 $317.92 $315.43 $317.51 $52.39 356,034
2021-02-05 $315.66 $315.66 $313.57 $314.54 $51.90 258,516
2021-02-04 $311.84 $314.84 $311.15 $314.80 $51.95 520,056
2021-02-03 $312.21 $312.63 $310.06 $310.89 $51.30 498,606
2021-02-02 $310.81 $312.61 $310.44 $311.91 $51.47 1,380,846
2021-02-01 $303.71 $308.52 $302.02 $307.64 $50.76 875,616
2021-01-29 $305.19 $305.82 $298.24 $299.44 $49.41 754,296
2021-01-28 $307.46 $311.69 $306.53 $307.56 $50.75 432,684
2021-01-27 $310.79 $311.40 $304.56 $306.23 $50.53 561,480
2021-01-26 $313.83 $314.13 $311.94 $312.94 $51.64 526,764
2021-01-25 $313.80 $314.93 $306.88 $313.35 $51.71 288,522
2021-01-22 $310.73 $312.01 $310.39 $310.63 $51.26 762,966
2021-01-21 $310.86 $313.39 $309.69 $312.76 $51.61 458,904
2021-01-20 $305.23 $309.05 $305.23 $308.40 $50.89 505,446
2021-01-19 $301.43 $303.03 $300.28 $302.68 $49.95 507,642
2021-01-15 $301.23 $301.83 $298.02 $298.49 $49.26 404,160
2021-01-14 $304.74 $305.79 $301.65 $302.15 $49.86 1,223,802
2021-01-13 $302.34 $304.17 $302.13 $303.33 $50.05 303,780
2021-01-12 $302.67 $302.96 $299.95 $301.88 $49.81 3,687,294
2021-01-11 $302.28 $304.82 $302.28 $302.69 $49.95 393,546
2021-01-08 $304.94 $305.58 $302.55 $305.14 $50.35 232,104
2021-01-07 $297.49 $302.35 $297.49 $301.75 $49.79 329,316
2021-01-06 $295.21 $299.29 $293.65 $295.01 $48.68 392,364
2021-01-05 $296.84 $299.90 $296.70 $299.82 $49.47 250,830
2021-01-04 $302.88 $302.88 $293.63 $297.03 $49.01 529,248
2020-12-31 $300.13 $300.81 $298.50 $300.05 $49.51 267,726
2020-12-30 $301.00 $301.54 $299.82 $300.09 $49.52 283,200
2020-12-29 $302.10 $302.16 $299.17 $299.17 $49.37 327,684
2020-12-28 $299.93 $300.37 $298.81 $300.06 $49.51 343,416
2020-12-24 $295.60 $297.48 $295.60 $296.75 $48.97 201,174
2020-12-23 $296.76 $296.86 $294.19 $294.19 $48.55 341,694
2020-12-22 $294.86 $296.62 $293.99 $295.85 $48.82 288,006
2020-12-21 $289.94 $293.74 $287.79 $293.30 $48.40 316,602
2020-12-18 $295.24 $295.24 $292.32 $294.17 $48.54 343,314
2020-12-17 $294.75 $295.34 $293.91 $294.91 $48.66 674,322
2020-12-16 $290.64 $293.40 $289.79 $292.71 $48.30 1,744,590
2020-12-15 $288.86 $290.72 $287.66 $290.72 $47.97 380,826
2020-12-14 $285.82 $287.99 $285.82 $286.02 $47.20 238,128
2020-12-11 $285.21 $285.76 $283.09 $285.62 $46.98 528,612
2020-12-10 $284.25 $287.83 $283.64 $286.92 $47.19 365,322
2020-12-09 $291.36 $291.50 $285.53 $286.01 $47.04 269,394
2020-12-08 $290.24 $292.14 $289.46 $291.24 $47.90 245,760
2020-12-07 $289.63 $290.95 $289.50 $290.24 $47.74 786,312
2020-12-04 $287.10 $289.34 $286.70 $289.30 $47.59 189,120
2020-12-03 $286.78 $287.93 $285.56 $285.82 $47.01 271,854
2020-12-02 $284.93 $286.16 $283.56 $285.71 $46.99 278,352
2020-12-01 $284.33 $287.10 $283.99 $285.97 $47.04 481,242
2020-11-30 $280.95 $282.46 $278.05 $282.26 $46.43 235,722
2020-11-27 $280.85 $282.27 $280.85 $281.08 $46.23 195,150
2020-11-25 $278.69 $279.45 $278.11 $278.91 $45.88 326,646
2020-11-24 $276.05 $278.95 $274.86 $278.25 $45.77 308,232
2020-11-23 $276.02 $277.39 $273.43 $275.25 $45.27 344,118
2020-11-20 $276.82 $277.06 $274.34 $274.55 $45.16 280,956
2020-11-19 $273.95 $277.00 $273.47 $276.48 $45.48 294,258
2020-11-18 $276.72 $277.90 $274.66 $274.66 $45.18 332,826
2020-11-17 $276.92 $278.25 $276.09 $277.03 $45.57 475,284
2020-11-16 $275.97 $278.84 $275.73 $278.78 $45.85 392,574
2020-11-13 $274.25 $275.45 $272.55 $275.04 $45.24 283,764
2020-11-12 $274.53 $275.33 $271.26 $271.97 $44.73 1,093,200
2020-11-11 $270.93 $275.06 $270.78 $274.58 $45.16 460,980
2020-11-10 $270.10 $272.16 $266.37 $267.97 $44.08 502,068
2020-11-09 $279.35 $282.32 $272.56 $272.98 $44.90 552,492
2020-11-06 $272.97 $275.12 $269.95 $274.51 $45.15 369,540
2020-11-05 $272.28 $274.11 $271.36 $273.71 $45.02 947,838
2020-11-04 $262.83 $267.03 $260.76 $265.39 $43.65 329,664
2020-11-03 $253.57 $257.77 $253.23 $256.30 $42.16 323,304
2020-11-02 $252.62 $253.90 $249.04 $251.42 $41.35 333,078
2020-10-30 $252.65 $253.51 $248.24 $250.55 $41.21 325,158
2020-10-29 $252.79 $258.51 $252.79 $256.24 $42.15 316,440
2020-10-28 $257.80 $258.10 $252.11 $252.60 $41.55 464,028
2020-10-27 $263.05 $263.81 $261.83 $263.08 $43.27 297,414
2020-10-26 $264.60 $265.60 $259.19 $261.80 $43.06 281,892
2020-10-23 $268.59 $268.59 $266.31 $268.26 $44.12 397,494
2020-10-22 $269.58 $269.93 $265.76 $268.14 $44.10 237,900
2020-10-21 $269.39 $271.76 $269.18 $269.66 $44.35 300,006
2020-10-20 $270.25 $272.59 $269.11 $270.16 $44.44 408,678
2020-10-19 $274.66 $275.34 $268.24 $268.89 $44.23 473,778
2020-10-16 $275.16 $275.85 $272.85 $273.10 $44.92 324,990
2020-10-15 $270.62 $274.19 $270.21 $273.70 $45.02 744,252
2020-10-14 $277.53 $278.68 $273.58 $275.21 $45.27 1,540,314
2020-10-13 $279.44 $279.55 $276.10 $276.73 $45.52 468,186
2020-10-12 $275.83 $280.06 $274.78 $278.69 $45.84 332,940
2020-10-09 $269.56 $272.20 $269.56 $272.20 $44.77 263,658
2020-10-08 $268.84 $268.84 $267.61 $268.07 $44.09 526,830
2020-10-07 $264.70 $267.00 $264.68 $266.54 $43.84 1,796,448
2020-10-06 $265.26 $267.05 $261.33 $261.75 $43.05 422,802
2020-10-05 $262.33 $266.09 $262.33 $266.00 $43.75 383,790
2020-10-02 $260.53 $264.17 $260.08 $260.45 $42.84 471,678
2020-10-01 $267.05 $267.38 $265.38 $266.68 $43.86 519,894
2020-09-30 $261.68 $266.07 $261.68 $263.67 $43.37 596,958
2020-09-29 $261.95 $263.06 $261.61 $262.02 $43.10 883,188
2020-09-28 $261.71 $262.17 $259.84 $262.16 $43.12 260,358
2020-09-25 $251.89 $257.69 $250.96 $257.46 $42.35 259,686
2020-09-24 $248.70 $255.00 $248.39 $252.24 $41.49 311,460
2020-09-23 $258.43 $258.74 $250.91 $251.06 $41.30 489,420
2020-09-22 $257.29 $258.76 $253.43 $258.37 $42.50 721,848
2020-09-21 $249.90 $255.33 $248.96 $255.33 $42.00 382,908
2020-09-18 $257.87 $258.78 $251.93 $253.86 $41.76 286,464
2020-09-17 $254.22 $258.86 $253.49 $257.35 $42.33 487,290
2020-09-16 $264.33 $264.58 $259.27 $259.27 $42.65 251,244
2020-09-15 $264.11 $264.50 $261.61 $263.16 $43.29 431,250
2020-09-14 $259.32 $261.40 $258.06 $260.48 $42.84 714,036
2020-09-11 $258.85 $259.66 $252.65 $255.36 $42.00 854,334
2020-09-10 $265.17 $265.45 $255.71 $256.35 $42.17 329,970
2020-09-09 $259.49 $264.07 $257.97 $262.01 $43.10 895,536
2020-09-08 $255.41 $260.72 $253.34 $253.44 $41.69 638,952
2020-09-04 $266.06 $269.77 $254.04 $264.52 $43.51 682,044
2020-09-03 $278.31 $278.31 $265.87 $267.46 $43.99 743,784
2020-09-02 $283.39 $283.39 $278.38 $282.43 $46.46 785,718
2020-09-01 $277.12 $280.23 $276.11 $280.01 $46.06 389,244
2020-08-31 $274.60 $276.27 $273.50 $274.98 $45.23 306,786
2020-08-28 $273.41 $275.16 $273.32 $274.62 $45.17 285,894
2020-08-27 $273.83 $274.71 $270.65 $272.73 $44.86 267,192
2020-08-26 $270.38 $273.46 $270.38 $272.83 $44.88 1,396,776
2020-08-25 $266.07 $268.11 $266.07 $267.98 $44.08 401,898
2020-08-24 $267.86 $267.90 $264.58 $266.24 $43.79 303,084
2020-08-21 $261.64 $264.29 $261.25 $264.02 $43.43 212,148
2020-08-20 $257.50 $261.91 $257.50 $261.65 $43.04 242,670
2020-08-19 $260.41 $261.35 $259.04 $259.27 $42.65 436,482
2020-08-18 $259.91 $260.78 $258.00 $260.07 $42.78 522,864
2020-08-17 $259.10 $259.99 $259.08 $259.57 $42.70 444,132
2020-08-14 $257.58 $258.17 $256.34 $257.44 $42.34 304,638
2020-08-13 $258.22 $259.40 $256.81 $257.87 $42.42 309,294
2020-08-12 $254.35 $258.57 $254.35 $258.03 $42.44 245,586
2020-08-11 $255.58 $256.73 $251.96 $252.20 $41.48 357,636
2020-08-10 $257.48 $257.65 $253.70 $256.10 $42.12 326,202
2020-08-07 $259.23 $259.48 $255.70 $256.97 $42.27 373,056
2020-08-06 $257.51 $260.93 $257.24 $260.69 $42.88 288,354
2020-08-05 $257.32 $258.34 $256.87 $257.49 $42.35 253,956
2020-08-04 $255.00 $256.39 $254.44 $256.39 $42.17 482,628
2020-08-03 $253.30 $256.31 $253.16 $256.02 $42.11 346,416
2020-07-31 $249.12 $250.52 $245.49 $250.52 $41.21 261,900
2020-07-30 $242.90 $246.20 $241.75 $245.90 $40.45 430,086
2020-07-29 $243.60 $246.32 $243.51 $245.92 $40.45 299,772
2020-07-28 $244.25 $244.56 $241.82 $241.87 $39.78 235,062
2020-07-27 $241.98 $245.13 $241.98 $245.06 $40.31 327,522
2020-07-24 $238.53 $241.33 $236.77 $240.10 $39.49 337,950
2020-07-23 $247.25 $248.06 $241.44 $242.19 $39.84 547,770
2020-07-22 $247.15 $248.77 $246.39 $248.29 $40.84 878,874
2020-07-21 $250.29 $250.29 $245.69 $246.14 $40.49 758,100
2020-07-20 $243.23 $248.51 $241.89 $248.28 $40.84 336,882
2020-07-17 $242.46 $242.82 $240.44 $242.38 $39.87 233,610
2020-07-16 $240.93 $241.38 $239.45 $240.91 $39.63 247,086
2020-07-15 $244.27 $245.50 $241.43 $243.61 $40.07 375,870
2020-07-14 $237.99 $242.92 $236.08 $242.59 $39.90 593,292
2020-07-13 $246.24 $248.07 $239.41 $239.61 $39.41 519,912
2020-07-10 $243.94 $244.26 $242.36 $244.11 $40.15 470,646
2020-07-09 $245.26 $245.35 $241.46 $244.48 $40.21 340,800
2020-07-08 $241.48 $243.44 $240.31 $243.20 $40.00 487,848
2020-07-07 $241.88 $244.00 $239.60 $239.78 $39.44 283,446
2020-07-06 $241.20 $243.38 $241.20 $242.22 $39.84 349,596
2020-07-02 $237.93 $239.29 $237.17 $237.73 $39.10 326,280
2020-07-01 $235.44 $237.07 $234.72 $236.26 $38.86 325,206
2020-06-30 $231.64 $236.08 $231.64 $235.54 $38.74 371,154
2020-06-29 $229.42 $231.83 $227.16 $231.47 $38.07 317,532
2020-06-26 $233.13 $233.32 $229.19 $229.32 $37.72 257,808
2020-06-25 $230.69 $233.83 $228.79 $233.66 $38.43 282,330
2020-06-24 $234.94 $235.72 $229.53 $230.33 $37.89 492,732
2020-06-23 $236.04 $237.98 $235.34 $235.50 $38.74 1,405,536
2020-06-22 $230.48 $234.11 $229.99 $234.09 $38.50 335,832
2020-06-19 $234.53 $234.53 $229.35 $230.09 $37.85 286,476
2020-06-18 $230.29 $231.59 $229.55 $231.46 $38.07 324,504
2020-06-17 $231.89 $232.50 $230.29 $230.79 $37.96 553,926
2020-06-16 $230.80 $231.95 $226.90 $229.75 $37.79 774,804
2020-06-15 $219.50 $226.44 $219.37 $225.83 $37.15 560,604
2020-06-12 $227.47 $228.49 $221.20 $225.40 $36.92 1,134,126
2020-06-11 $230.23 $230.87 $221.58 $221.98 $36.36 689,598
2020-06-10 $233.24 $236.57 $233.18 $235.25 $38.53 423,024
2020-06-09 $229.22 $232.58 $229.22 $231.88 $37.98 447,942
2020-06-08 $229.37 $231.00 $227.50 $231.00 $37.83 346,368
2020-06-05 $225.96 $230.33 $225.96 $230.05 $37.68 483,072
2020-06-04 $225.14 $226.46 $223.03 $224.09 $36.70 901,308
2020-06-03 $224.74 $226.42 $224.38 $225.96 $37.01 582,960
2020-06-02 $221.99 $223.64 $220.50 $223.39 $36.59 501,306
2020-06-01 $220.05 $221.54 $220.05 $221.08 $36.21 271,452
2020-05-29 $219.06 $221.14 $217.29 $220.71 $36.15 256,032
2020-05-28 $217.64 $221.88 $217.64 $218.24 $35.74 367,134
2020-05-27 $216.92 $218.32 $213.38 $218.06 $35.72 449,754
2020-05-26 $221.32 $221.48 $216.68 $217.17 $35.57 818,058
2020-05-22 $215.51 $216.81 $215.03 $216.49 $35.46 243,714
2020-05-21 $218.86 $218.89 $215.83 $216.17 $35.41 477,600
2020-05-20 $217.22 $219.45 $217.22 $218.85 $35.84 366,036
2020-05-19 $215.38 $217.28 $214.20 $214.52 $35.14 322,692
2020-05-18 $213.47 $216.17 $213.25 $215.29 $35.26 594,576
2020-05-15 $206.00 $209.41 $205.55 $209.41 $34.30 328,938
2020-05-14 $205.12 $209.41 $203.10 $209.41 $34.30 379,848
2020-05-13 $210.78 $211.38 $204.61 $206.74 $33.86 533,592
2020-05-12 $215.10 $215.28 $210.00 $210.00 $34.40 1,042,458
2020-05-11 $211.54 $215.17 $210.97 $214.43 $35.12 486,768
2020-05-08 $211.69 $213.29 $211.08 $213.29 $34.93 402,330
2020-05-07 $210.05 $211.07 $209.31 $210.23 $34.43 435,060
2020-05-06 $207.37 $208.62 $206.40 $206.95 $33.90 364,014
2020-05-05 $205.36 $208.13 $205.20 $205.74 $33.70 926,844
2020-05-04 $199.70 $203.33 $198.51 $203.30 $33.30 921,492
2020-05-01 $202.16 $204.25 $200.00 $200.33 $32.81 560,334
2020-04-30 $208.13 $208.13 $205.00 $205.77 $33.70 821,232
2020-04-29 $204.06 $208.39 $203.46 $207.93 $34.06 573,132
2020-04-28 $204.81 $204.83 $199.73 $199.90 $32.74 1,095,078
2020-04-27 $202.14 $202.78 $201.16 $202.43 $33.16 631,392
2020-04-24 $197.05 $200.40 $196.32 $200.34 $32.81 662,250
2020-04-23 $198.72 $200.18 $196.36 $196.36 $32.16 681,786
2020-04-22 $195.73 $198.93 $195.22 $198.32 $32.48 526,242
2020-04-21 $197.17 $197.17 $190.38 $191.44 $31.36 1,479,012
2020-04-20 $200.34 $202.27 $199.00 $199.00 $32.59 658,890
2020-04-17 $202.62 $203.27 $199.86 $202.67 $33.19 685,620
2020-04-16 $199.50 $199.51 $196.32 $199.19 $32.62 587,970
2020-04-15 $197.37 $197.98 $195.15 $196.30 $32.15 499,368
2020-04-14 $197.74 $201.36 $197.29 $201.27 $32.97 1,018,824
2020-04-13 $192.53 $193.69 $189.81 $193.63 $31.71 2,418,534
2020-04-09 $194.99 $196.11 $192.00 $193.41 $31.68 810,618
2020-04-08 $190.54 $193.63 $188.78 $193.46 $31.69 458,310
2020-04-07 $195.94 $195.99 $187.79 $188.43 $30.86 1,421,616
2020-04-06 $181.91 $190.74 $181.69 $189.22 $30.99 936,312
2020-04-03 $176.66 $178.45 $173.00 $174.78 $28.63 405,864
2020-04-02 $173.47 $177.68 $172.66 $177.68 $29.10 628,728
2020-04-01 $176.39 $179.40 $172.65 $172.73 $28.29 870,924
2020-03-31 $185.23 $188.06 $181.81 $182.36 $29.87 822,174
2020-03-30 $180.79 $186.33 $180.79 $186.05 $30.47 630,210
2020-03-27 $181.28 $184.31 $178.68 $178.95 $29.31 963,624
2020-03-26 $178.72 $188.35 $178.72 $187.78 $30.76 1,159,296
2020-03-25 $177.95 $184.34 $173.38 $177.53 $29.08 1,590,234
2020-03-24 $170.14 $177.26 $170.14 $176.53 $28.91 1,011,210
2020-03-23 $160.58 $163.20 $155.91 $160.27 $26.25 1,275,066
2020-03-20 $171.03 $173.13 $160.62 $161.15 $26.39 1,148,172
2020-03-19 $164.94 $172.05 $161.85 $167.62 $27.45 1,185,894
2020-03-18 $163.10 $168.89 $158.29 $166.17 $27.22 1,672,692
2020-03-17 $167.45 $175.89 $162.51 $174.11 $28.52 1,373,610
2020-03-16 $166.38 $177.34 $162.80 $162.80 $26.66 1,023,732
2020-03-13 $181.76 $189.91 $172.70 $189.85 $31.09 1,186,650
2020-03-12 $175.78 $182.70 $169.54 $170.92 $27.99 2,038,854
2020-03-11 $193.83 $194.25 $187.19 $189.20 $30.99 855,708
2020-03-10 $195.06 $199.31 $189.07 $199.25 $32.63 1,049,952
2020-03-09 $186.66 $194.87 $186.61 $187.45 $30.70 1,802,742
2020-03-06 $200.56 $203.31 $197.44 $202.20 $33.12 602,928
2020-03-05 $207.60 $211.15 $205.37 $206.25 $33.78 755,868
2020-03-04 $208.99 $213.24 $206.73 $213.12 $34.91 736,464
2020-03-03 $213.02 $214.19 $203.04 $204.32 $33.46 1,296,978
2020-03-02 $204.09 $211.82 $201.00 $211.57 $34.65 4,238,058
2020-02-28 $192.29 $202.32 $191.68 $201.01 $32.92 1,675,716
2020-02-27 $203.79 $207.87 $198.84 $198.84 $32.57 1,044,684
2020-02-26 $209.91 $214.04 $208.90 $210.15 $34.42 1,012,788
2020-02-25 $217.28 $217.59 $208.33 $208.98 $34.23 1,243,506
2020-02-24 $213.60 $217.74 $212.71 $214.92 $35.20 684,234
2020-02-21 $228.00 $228.00 $223.43 $224.29 $36.74 520,902
2020-02-20 $230.98 $231.35 $226.61 $228.99 $37.51 577,764
2020-02-19 $230.73 $232.08 $230.55 $231.91 $37.98 266,622
2020-02-18 $228.29 $229.50 $228.05 $229.31 $37.56 436,338
2020-02-14 $230.46 $231.13 $229.81 $230.64 $37.78 247,560
2020-02-13 $228.99 $231.11 $228.82 $229.88 $37.65 372,252
2020-02-12 $229.79 $230.90 $229.05 $230.87 $37.81 431,742
2020-02-11 $230.22 $230.42 $227.65 $228.37 $37.40 525,552
2020-02-10 $224.48 $228.49 $224.48 $228.49 $37.42 261,060
2020-02-07 $226.62 $227.17 $225.26 $225.50 $36.93 415,428
2020-02-06 $227.05 $228.10 $226.09 $227.88 $37.32 497,442
2020-02-05 $228.02 $228.23 $224.70 $226.47 $37.09 837,456
2020-02-04 $222.63 $224.92 $222.35 $224.82 $36.82 526,698
2020-02-03 $215.79 $219.10 $215.79 $218.84 $35.84 640,794
2020-01-31 $219.88 $220.13 $214.84 $215.37 $35.27 412,740
2020-01-30 $219.63 $221.49 $218.50 $221.32 $36.25 383,646
2020-01-29 $221.91 $222.21 $220.01 $220.57 $36.13 421,404
2020-01-28 $218.11 $220.76 $217.75 $220.49 $36.11 366,462
2020-01-27 $216.78 $218.21 $215.78 $216.68 $35.49 813,594
2020-01-24 $224.73 $225.01 $221.60 $222.13 $36.38 347,550
2020-01-23 $222.44 $223.18 $221.63 $223.18 $36.55 553,566
2020-01-22 $223.17 $224.12 $222.42 $222.75 $36.48 550,284
2020-01-21 $221.10 $222.72 $221.10 $221.42 $36.27 470,478
2020-01-17 $221.66 $222.24 $220.64 $221.97 $36.36 647,880
2020-01-16 $219.42 $220.74 $219.22 $220.66 $36.14 828,090
2020-01-15 $218.04 $219.13 $217.18 $217.62 $35.64 5,842,068
2020-01-14 $219.44 $219.69 $218.17 $218.22 $35.74 339,612
2020-01-13 $217.52 $219.61 $217.52 $219.61 $35.97 383,040
2020-01-10 $217.80 $218.13 $216.29 $216.66 $35.49 354,774
2020-01-09 $216.47 $217.01 $215.55 $216.95 $35.53 399,690
2020-01-08 $212.34 $215.23 $212.17 $214.49 $35.13 440,958
2020-01-07 $212.59 $212.85 $211.83 $212.23 $34.76 326,238
2020-01-06 $209.68 $212.26 $209.31 $212.23 $34.76 313,674
2020-01-03 $211.08 $212.87 $211.08 $211.60 $34.66 309,438
2020-01-02 $212.30 $214.23 $212.30 $214.17 $35.08 308,202
2019-12-31 $209.11 $210.62 $209.11 $210.49 $34.48 317,568
2019-12-30 $211.01 $211.01 $208.47 $209.61 $34.33 297,960
2019-12-27 $211.85 $211.85 $210.72 $211.18 $34.59 340,512
2019-12-26 $209.81 $210.80 $209.81 $210.80 $34.53 182,496
2019-12-24 $209.42 $209.42 $208.72 $209.11 $34.25 181,074
2019-12-23 $209.34 $209.75 $209.07 $209.48 $34.31 306,150
2019-12-20 $209.05 $209.21 $208.57 $209.05 $34.24 261,222
2019-12-19 $206.88 $208.04 $206.67 $207.80 $34.03 331,614
2019-12-18 $207.13 $207.63 $207.01 $207.10 $33.92 245,262
2019-12-17 $207.78 $207.96 $206.89 $207.09 $33.92 375,822
2019-12-16 $206.77 $207.87 $206.76 $207.33 $33.96 315,096
2019-12-13 $205.25 $206.86 $204.90 $206.71 $33.67 298,062
2019-12-12 $202.24 $205.25 $202.04 $205.14 $33.41 305,094
2019-12-11 $201.32 $202.58 $201.32 $202.48 $32.98 257,862
2019-12-10 $201.05 $201.65 $200.63 $201.06 $32.75 303,912
2019-12-09 $201.43 $202.23 $200.74 $200.74 $32.70 203,970
2019-12-06 $201.07 $201.98 $201.07 $201.97 $32.90 308,700
2019-12-05 $199.67 $199.76 $198.91 $199.71 $32.53 201,786
2019-12-04 $199.07 $199.35 $198.66 $198.97 $32.41 362,004
2019-12-03 $196.34 $197.90 $195.73 $197.79 $32.22 320,322
2019-12-02 $201.85 $201.95 $198.24 $199.03 $32.42 452,790
2019-11-29 $201.86 $202.35 $201.63 $201.86 $32.88 172,134
2019-11-27 $202.23 $202.98 $201.89 $202.98 $33.06 207,354
2019-11-26 $201.64 $202.19 $201.42 $202.04 $32.91 428,082
2019-11-25 $199.73 $201.74 $199.73 $201.74 $32.86 299,718
2019-11-22 $199.50 $199.56 $198.22 $198.90 $32.40 566,418
2019-11-21 $199.50 $199.53 $198.46 $198.78 $32.38 223,308
2019-11-20 $200.70 $201.20 $198.69 $199.66 $32.52 371,700
2019-11-19 $201.73 $201.88 $200.73 $201.34 $32.79 285,846
2019-11-18 $200.37 $201.38 $199.85 $200.88 $32.72 320,694
2019-11-15 $200.17 $200.60 $199.83 $200.45 $32.65 430,494
2019-11-14 $198.18 $198.92 $197.74 $198.92 $32.40 753,810
2019-11-13 $197.76 $199.13 $197.76 $198.92 $32.40 230,514
2019-11-12 $198.30 $199.28 $197.85 $198.40 $32.32 499,362
2019-11-11 $196.92 $198.25 $196.40 $198.06 $32.26 271,950
2019-11-08 $196.67 $198.12 $196.11 $198.05 $32.26 257,610
2019-11-07 $197.44 $198.44 $196.87 $197.45 $32.16 480,048
2019-11-06 $196.10 $196.42 $195.33 $195.92 $31.91 429,102
2019-11-05 $196.86 $196.86 $195.57 $196.20 $31.96 357,588
2019-11-04 $196.66 $196.88 $196.01 $196.59 $32.02 469,614
2019-11-01 $193.45 $195.06 $193.30 $195.06 $31.77 337,452
2019-10-31 $192.89 $192.89 $191.22 $192.14 $31.30 233,466
2019-10-30 $191.93 $192.81 $191.07 $192.80 $31.40 818,442
2019-10-29 $192.93 $193.09 $191.48 $191.48 $31.19 1,116,780
2019-10-28 $192.45 $193.34 $192.45 $193.34 $31.49 320,088
2019-10-25 $188.94 $191.20 $188.80 $191.17 $31.14 341,814
2019-10-24 $188.35 $189.22 $188.03 $189.22 $30.82 344,106
2019-10-23 $186.23 $186.74 $185.90 $186.66 $30.40 286,536
2019-10-22 $189.28 $189.30 $186.49 $186.54 $30.38 288,588
2019-10-21 $188.06 $188.93 $187.58 $188.93 $30.77 275,256
2019-10-18 $188.10 $188.39 $185.75 $186.59 $30.39 276,720
2019-10-17 $189.60 $189.60 $187.54 $188.28 $30.67 307,254
2019-10-16 $188.99 $189.11 $188.22 $188.60 $30.72 353,310
2019-10-15 $188.47 $190.41 $188.47 $190.09 $30.96 450,624
2019-10-14 $187.89 $188.36 $187.19 $187.70 $30.57 345,672
2019-10-11 $187.50 $189.56 $187.42 $188.12 $30.64 634,728
2019-10-10 $183.41 $185.69 $182.99 $185.03 $30.14 985,650
2019-10-09 $182.67 $184.23 $182.67 $183.59 $29.90 334,494
2019-10-08 $183.10 $183.20 $180.91 $180.99 $29.48 3,100,176
2019-10-07 $184.19 $185.39 $184.01 $184.13 $29.99 227,448
2019-10-04 $182.96 $184.95 $182.96 $184.90 $30.12 259,152
2019-10-03 $179.65 $181.96 $177.73 $181.96 $29.64 299,790
2019-10-02 $181.97 $181.97 $178.72 $179.53 $29.24 533,292
2019-10-01 $185.54 $186.63 $183.11 $183.40 $29.87 341,712
2019-09-30 $183.64 $185.22 $183.64 $184.97 $30.13 242,334
2019-09-27 $185.35 $185.38 $181.94 $182.83 $29.78 298,620
2019-09-26 $184.86 $185.72 $183.85 $185.31 $30.18 224,076
2019-09-25 $182.77 $185.28 $181.47 $185.00 $30.13 264,528
2019-09-24 $185.86 $186.40 $182.52 $183.02 $29.81 319,512
2019-09-23 $184.13 $185.25 $183.83 $184.62 $30.07 188,094
2019-09-20 $186.71 $186.87 $184.14 $184.29 $30.02 242,592
2019-09-19 $186.50 $187.79 $186.22 $186.42 $30.36 201,978
2019-09-18 $185.65 $185.91 $183.74 $185.70 $30.25 211,200
2019-09-17 $184.91 $185.73 $184.73 $185.71 $30.25 312,900
2019-09-16 $184.18 $185.18 $183.94 $184.79 $30.10 530,088
2019-09-13 $186.57 $186.57 $185.63 $185.71 $30.25 254,850
2019-09-12 $186.70 $188.00 $186.26 $186.89 $30.44 283,032
2019-09-11 $184.40 $185.67 $183.96 $185.67 $30.24 265,212
2019-09-10 $183.76 $183.77 $181.91 $183.69 $29.92 252,252
2019-09-09 $186.63 $186.63 $183.76 $184.57 $30.06 192,966
2019-09-06 $186.21 $186.26 $185.44 $185.59 $30.23 278,658
2019-09-05 $184.42 $186.24 $184.42 $185.83 $30.27 357,636
2019-09-04 $180.44 $181.80 $180.44 $181.80 $29.61 293,982
2019-09-03 $179.11 $179.43 $177.97 $178.59 $29.09 5,275,296
2019-08-30 $181.61 $181.61 $179.48 $180.61 $29.42 224,568
2019-08-29 $179.52 $180.82 $179.08 $180.19 $29.35 250,638
2019-08-28 $176.70 $177.79 $175.82 $177.50 $28.91 173,982
2019-08-27 $178.62 $179.05 $176.64 $177.59 $28.93 286,842
2019-08-26 $177.34 $177.74 $176.22 $177.56 $28.92 336,462
2019-08-23 $179.79 $181.20 $174.65 $175.26 $28.55 269,970
2019-08-22 $181.66 $181.98 $179.54 $180.60 $29.42 202,710
2019-08-21 $181.28 $182.02 $181.00 $181.65 $29.59 219,084
2019-08-20 $180.05 $180.75 $179.40 $179.58 $29.25 247,368
2019-08-19 $180.13 $180.56 $179.28 $180.01 $29.32 305,910
2019-08-16 $176.40 $178.01 $176.40 $177.73 $28.95 232,560
2019-08-15 $175.03 $175.19 $173.41 $174.63 $28.44 194,010
2019-08-14 $176.94 $177.29 $174.41 $174.46 $28.42 286,074
2019-08-13 $176.04 $180.66 $176.04 $180.58 $29.41 542,196
2019-08-12 $177.22 $177.68 $175.64 $176.16 $28.69 211,464
2019-08-09 $179.26 $179.40 $177.23 $178.11 $29.01 238,410
2019-08-08 $177.71 $180.56 $177.38 $180.56 $29.41 370,296
2019-08-07 $173.60 $176.89 $172.71 $176.65 $28.77 362,262
2019-08-06 $174.85 $175.88 $173.67 $175.24 $28.54 1,042,404
2019-08-05 $175.25 $175.25 $171.33 $172.67 $28.12 371,064
2019-08-02 $181.32 $181.32 $178.53 $179.51 $29.24 271,224
2019-08-01 $184.12 $187.45 $181.78 $182.80 $29.77 245,196
2019-07-31 $186.96 $187.00 $181.83 $183.50 $29.89 263,730
2019-07-30 $186.23 $186.90 $185.86 $186.04 $30.30 219,108
2019-07-29 $187.79 $188.36 $186.29 $187.43 $30.53 272,826
2019-07-26 $187.55 $188.23 $187.55 $188.04 $30.63 237,774
2019-07-25 $187.98 $188.18 $186.70 $186.85 $30.43 248,874
2019-07-24 $186.81 $188.59 $186.81 $188.59 $30.72 413,742
2019-07-23 $186.86 $187.04 $185.91 $186.93 $30.45 436,392
2019-07-22 $184.80 $186.35 $184.76 $186.23 $30.33 190,410
2019-07-19 $186.25 $186.25 $183.79 $183.79 $29.94 200,610
2019-07-18 $182.91 $184.90 $182.91 $184.90 $30.12 284,304
2019-07-17 $184.33 $184.58 $183.63 $183.63 $29.91 170,640
2019-07-16 $185.23 $185.46 $183.81 $183.92 $29.96 377,070
2019-07-15 $185.45 $185.66 $185.13 $185.66 $30.24 170,304
2019-07-12 $184.13 $185.03 $184.00 $185.03 $30.14 149,124
2019-07-11 $183.83 $184.41 $183.33 $183.72 $29.92 255,612
2019-07-10 $182.83 $184.05 $182.83 $183.32 $29.86 236,436
2019-07-09 $180.37 $181.77 $180.37 $181.60 $29.58 555,744
2019-07-08 $181.07 $181.80 $180.53 $181.15 $29.51 353,292
2019-07-05 $181.70 $182.74 $180.92 $182.42 $29.71 248,334
2019-07-03 $182.53 $183.34 $182.23 $183.28 $29.85 473,190
2019-07-02 $181.88 $182.58 $181.64 $182.58 $29.74 1,078,098
2019-07-01 $182.90 $183.31 $181.32 $182.28 $29.69 294,258
2019-06-28 $179.63 $179.65 $178.86 $179.53 $29.24 156,768
2019-06-27 $178.92 $179.45 $178.64 $179.16 $29.18 350,670
2019-06-26 $178.05 $179.25 $178.05 $178.38 $29.05 1,693,446
2019-06-25 $179.47 $179.47 $176.41 $176.64 $28.77 319,644
2019-06-24 $179.57 $180.06 $179.37 $179.43 $29.23 321,144
2019-06-21 $179.66 $180.56 $179.25 $179.39 $29.22 399,150
2019-06-20 $180.13 $180.49 $178.90 $180.26 $29.36 389,562
2019-06-19 $177.21 $177.70 $176.30 $177.43 $28.90 802,032
2019-06-18 $174.87 $177.14 $174.81 $176.77 $28.79 326,760
2019-06-17 $173.23 $174.02 $173.07 $173.16 $28.20 210,564
2019-06-14 $174.19 $174.74 $173.57 $174.01 $28.17 255,762
2019-06-13 $176.09 $176.31 $175.22 $175.65 $28.43 350,712
2019-06-12 $175.81 $175.92 $175.27 $175.32 $28.38 278,112
2019-06-11 $178.15 $178.20 $175.78 $176.50 $28.57 246,672
2019-06-10 $176.10 $177.81 $175.80 $176.54 $28.58 263,088
2019-06-07 $172.41 $175.55 $172.41 $175.01 $28.33 354,234
2019-06-06 $170.23 $171.94 $169.74 $171.67 $27.79 293,796
2019-06-05 $170.14 $170.33 $168.44 $170.17 $27.55 356,406
2019-06-04 $165.15 $168.31 $164.46 $168.31 $27.24 852,030
2019-06-03 $166.33 $166.97 $162.72 $163.50 $26.47 435,426
2019-05-31 $166.22 $166.96 $165.48 $165.48 $26.79 248,010
2019-05-30 $167.46 $168.44 $167.16 $168.31 $27.24 478,944
2019-05-29 $166.79 $167.46 $165.95 $166.50 $26.95 378,822
2019-05-28 $169.34 $170.22 $167.76 $167.76 $27.16 1,241,046
2019-05-24 $169.70 $170.30 $168.70 $168.78 $27.32 302,550
2019-05-23 $169.48 $169.48 $167.71 $168.51 $27.28 626,280
2019-05-22 $171.45 $172.33 $171.35 $171.58 $27.77 395,502
2019-05-21 $172.04 $172.78 $171.69 $172.45 $27.91 420,654
2019-05-20 $170.43 $171.39 $169.41 $169.83 $27.49 444,396
2019-05-17 $172.81 $175.17 $172.72 $172.72 $27.96 277,698
2019-05-16 $173.11 $175.61 $173.05 $174.83 $28.30 4,238,532
2019-05-15 $170.30 $173.64 $170.30 $173.34 $28.06 293,544
2019-05-14 $169.68 $172.38 $169.68 $171.64 $27.78 438,948
2019-05-13 $170.19 $171.06 $168.20 $168.57 $27.29 576,234
2019-05-10 $173.52 $175.53 $171.23 $175.22 $28.36 218,028
2019-05-09 $173.47 $174.73 $171.76 $174.25 $28.21 346,920
2019-05-08 $175.52 $177.26 $175.34 $176.04 $28.50 422,952
2019-05-07 $177.80 $178.30 $174.63 $175.78 $28.45 554,160
2019-05-06 $176.91 $179.97 $176.74 $179.57 $29.07 323,598
2019-05-03 $180.36 $181.47 $180.18 $181.33 $29.35 191,454
2019-05-02 $180.29 $181.54 $178.83 $179.61 $29.07 598,164
2019-05-01 $182.80 $183.31 $180.52 $180.77 $29.26 458,898
2019-04-30 $180.77 $181.41 $179.90 $181.15 $29.32 344,190
2019-04-29 $180.87 $181.30 $180.58 $180.97 $29.29 437,208
2019-04-26 $180.18 $180.55 $178.96 $180.52 $29.22 407,328
2019-04-25 $182.04 $182.22 $180.40 $181.09 $29.31 333,264
2019-04-24 $181.43 $182.10 $181.21 $181.46 $29.37 421,374
2019-04-23 $179.73 $181.43 $179.71 $181.42 $29.37 492,240
2019-04-22 $178.58 $179.62 $178.58 $179.47 $29.05 287,784
2019-04-18 $179.15 $179.59 $178.40 $179.57 $29.07 400,962
2019-04-17 $179.11 $179.42 $178.43 $179.27 $29.02 616,680
2019-04-16 $177.75 $178.24 $177.40 $178.03 $28.82 751,596
2019-04-15 $177.37 $177.60 $176.36 $177.10 $28.67 453,666
2019-04-12 $176.77 $177.34 $176.25 $177.34 $28.71 403,938
2019-04-11 $176.35 $176.46 $175.42 $175.66 $28.43 1,281,426
2019-04-10 $175.21 $176.33 $175.21 $176.22 $28.52 1,362,000
2019-04-09 $175.67 $175.76 $174.74 $174.96 $28.32 11,344,992
2019-04-08 $175.31 $176.42 $174.73 $176.42 $28.56 301,122
2019-04-05 $175.51 $175.87 $175.21 $175.80 $28.46 267,432
2019-04-04 $175.49 $175.95 $174.25 $175.09 $28.34 290,034
2019-04-03 $175.06 $176.36 $174.98 $175.65 $28.43 2,470,008
2019-04-02 $173.60 $174.57 $173.05 $174.57 $28.26 468,894
2019-04-01 $172.49 $173.51 $171.91 $173.34 $28.06 336,558
2019-03-29 $170.61 $171.07 $169.92 $171.07 $27.69 272,010
2019-03-28 $169.31 $170.00 $168.67 $169.56 $27.45 450,198
2019-03-27 $170.01 $170.09 $167.48 $168.76 $27.32 270,132
2019-03-26 $170.10 $171.09 $168.76 $169.61 $27.45 291,726
2019-03-25 $168.86 $169.34 $167.68 $168.50 $27.27 325,518
2019-03-22 $172.38 $172.79 $169.23 $169.23 $27.39 281,496
2019-03-21 $169.69 $173.57 $169.69 $173.39 $28.07 346,188
2019-03-20 $169.52 $170.65 $168.42 $169.34 $27.41 1,057,362
2019-03-19 $169.94 $170.22 $169.00 $169.74 $27.48 337,818
2019-03-18 $168.66 $169.51 $168.27 $169.11 $27.37 650,382
2019-03-15 $167.11 $169.28 $166.98 $168.76 $27.32 465,864
2019-03-14 $166.63 $166.93 $166.20 $166.61 $26.97 333,366
2019-03-13 $165.92 $167.22 $165.92 $166.53 $26.96 437,202
2019-03-12 $165.20 $166.16 $164.89 $165.69 $26.82 456,300
2019-03-11 $162.04 $164.82 $162.04 $164.79 $26.67 481,974
2019-03-08 $159.75 $161.52 $159.57 $161.45 $26.13 254,556
2019-03-07 $162.76 $162.81 $161.18 $161.49 $26.14 376,650
2019-03-06 $163.99 $164.00 $163.15 $163.22 $26.42 230,820
2019-03-05 $164.50 $164.58 $163.56 $164.19 $26.58 358,818
2019-03-04 $165.74 $165.96 $162.93 $164.41 $26.61 385,764
2019-03-01 $165.22 $165.68 $164.28 $165.26 $26.75 332,664
2019-02-28 $164.00 $164.64 $163.66 $163.86 $26.52 513,828
2019-02-27 $164.68 $165.11 $163.61 $165.06 $26.72 361,548
2019-02-26 $164.53 $165.78 $164.28 $165.26 $26.75 304,986
2019-02-25 $165.61 $166.23 $165.19 $165.28 $26.75 491,124
2019-02-22 $163.19 $164.42 $163.19 $164.41 $26.61 279,660
2019-02-21 $162.02 $162.81 $161.60 $162.27 $26.27 261,720
2019-02-20 $162.19 $162.90 $161.67 $162.20 $26.26 312,372
2019-02-19 $161.21 $162.44 $160.97 $162.01 $26.22 415,578
2019-02-15 $161.83 $162.09 $160.93 $161.77 $26.19 351,906
2019-02-14 $160.23 $161.40 $160.00 $160.77 $26.02 313,872
2019-02-13 $160.83 $161.23 $160.41 $160.50 $25.98 363,078
2019-02-12 $159.28 $160.49 $158.97 $160.33 $25.95 1,907,118
2019-02-11 $158.24 $158.95 $157.67 $158.00 $25.58 939,966
2019-02-08 $155.85 $157.72 $155.47 $157.72 $25.53 263,712
2019-02-07 $158.30 $158.96 $156.69 $157.40 $25.48 328,842
2019-02-06 $159.67 $160.32 $159.14 $159.87 $25.88 559,494
2019-02-05 $158.57 $159.74 $158.33 $159.59 $25.83 622,512
2019-02-04 $156.06 $158.12 $155.85 $158.09 $25.59 592,806
2019-02-01 $155.20 $156.48 $155.14 $155.85 $25.23 697,914
2019-01-31 $154.56 $155.93 $154.01 $155.13 $25.11 449,532
2019-01-30 $153.41 $155.70 $152.55 $155.11 $25.11 803,724
2019-01-29 $152.63 $152.77 $150.83 $150.98 $24.44 536,706
2019-01-28 $152.35 $152.58 $151.50 $152.40 $24.67 643,632
2019-01-25 $153.42 $154.82 $153.09 $154.56 $25.02 813,234
2019-01-24 $151.08 $152.20 $151.08 $151.95 $24.60 451,986
2019-01-23 $150.27 $151.23 $148.79 $150.22 $24.32 364,524
2019-01-22 $151.04 $151.04 $148.50 $148.98 $24.12 883,398
2019-01-18 $151.47 $152.43 $150.59 $152.26 $24.65 1,009,788
2019-01-17 $148.36 $150.60 $148.02 $149.91 $24.27 634,812
2019-01-16 $148.98 $149.68 $148.74 $148.90 $24.10 552,822
2019-01-15 $147.05 $148.93 $147.05 $148.76 $24.08 1,388,334
2019-01-14 $146.38 $146.74 $145.78 $146.25 $23.67 367,962
2019-01-11 $147.40 $147.91 $147.02 $147.64 $23.90 396,546
2019-01-10 $146.31 $148.11 $145.80 $148.11 $23.97 398,730
2019-01-09 $146.34 $148.02 $146.08 $147.51 $23.88 533,154
2019-01-08 $145.39 $145.90 $143.71 $145.24 $23.51 349,866
2019-01-07 $143.05 $145.17 $142.75 $143.96 $23.30 574,590
2019-01-04 $139.24 $143.23 $139.07 $142.75 $23.11 483,492
2019-01-03 $140.48 $140.74 $137.15 $137.15 $22.20 458,262
2019-01-02 $141.80 $144.83 $141.56 $144.35 $23.37 516,648
2018-12-31 $144.28 $145.02 $143.16 $144.03 $23.31 852,444
2018-12-28 $144.04 $144.98 $142.01 $143.29 $23.19 762,348
2018-12-27 $139.79 $142.84 $137.99 $142.84 $23.12 841,500
2018-12-26 $135.90 $142.33 $135.00 $142.25 $23.03 923,238
2018-12-24 $136.82 $138.23 $134.75 $134.75 $21.81 490,878
2018-12-21 $141.82 $143.12 $137.51 $137.91 $22.32 745,734
2018-12-20 $143.82 $145.01 $140.15 $141.56 $22.91 1,455,084
2018-12-19 $146.83 $149.34 $142.57 $144.08 $23.32 1,236,666
2018-12-18 $146.97 $147.99 $145.99 $147.13 $23.82 1,478,466
2018-12-17 $148.92 $149.96 $145.56 $145.56 $23.43 756,426
2018-12-14 $151.12 $151.76 $149.25 $149.33 $24.04 564,450
2018-12-13 $153.74 $154.47 $152.46 $153.09 $24.64 512,820
2018-12-12 $154.07 $155.21 $153.13 $153.28 $24.68 674,892
2018-12-11 $153.61 $153.79 $150.54 $151.66 $24.41 344,154
2018-12-10 $148.99 $151.81 $148.13 $151.58 $24.40 553,740
2018-12-07 $153.87 $154.77 $149.21 $149.56 $24.08 1,443,108
2018-12-06 $151.27 $154.55 $150.08 $154.30 $24.84 1,232,172
2018-12-04 $159.54 $159.83 $154.72 $154.72 $24.91 900,792
2018-12-03 $160.91 $161.27 $159.35 $161.05 $25.93 805,056
2018-11-30 $156.17 $157.30 $155.44 $157.15 $25.30 506,040
2018-11-29 $157.26 $157.54 $155.65 $156.51 $25.20 322,818
2018-11-28 $154.16 $157.87 $153.73 $157.87 $25.41 775,602
2018-11-27 $151.51 $152.95 $151.03 $152.73 $24.59 628,770
2018-11-26 $151.29 $152.66 $150.75 $152.66 $24.58 592,242
2018-11-23 $149.16 $150.53 $149.16 $149.19 $24.02 403,200
2018-11-21 $151.14 $151.67 $150.09 $150.68 $24.26 329,382
2018-11-20 $148.29 $150.99 $147.67 $149.01 $23.99 734,358
2018-11-19 $157.13 $157.13 $152.18 $152.42 $24.54 660,936
2018-11-16 $156.26 $158.67 $156.16 $158.07 $25.45 331,200
2018-11-15 $155.05 $158.89 $154.31 $158.71 $25.55 334,116
2018-11-14 $158.04 $158.50 $154.35 $154.55 $24.88 6,643,974
2018-11-13 $156.68 $159.17 $156.31 $156.61 $25.21 480,162
2018-11-12 $160.27 $160.84 $156.32 $156.36 $25.17 427,374
2018-11-09 $162.88 $163.14 $160.57 $161.68 $26.03 454,776
2018-11-08 $164.24 $164.80 $163.62 $164.24 $26.44 424,926
2018-11-07 $162.45 $165.08 $162.37 $165.08 $26.57 367,800
2018-11-06 $159.76 $161.24 $159.58 $160.69 $25.87 507,678
2018-11-05 $159.87 $160.16 $157.88 $159.73 $25.71 571,344
2018-11-02 $162.01 $162.93 $158.94 $160.27 $25.80 1,233,576
2018-11-01 $160.92 $162.54 $159.75 $162.39 $26.14 537,534
2018-10-31 $159.14 $161.42 $158.85 $160.38 $25.82 779,604
2018-10-30 $154.78 $157.09 $154.18 $156.93 $25.26 763,308
2018-10-29 $159.14 $159.95 $151.78 $154.37 $24.85 664,002
2018-10-26 $156.35 $159.40 $154.81 $156.39 $25.18 1,170,180
2018-10-25 $156.99 $160.88 $156.64 $160.12 $25.78 5,896,542
2018-10-24 $161.48 $161.52 $154.86 $154.97 $24.95 608,286
2018-10-23 $159.70 $163.24 $158.20 $162.25 $26.12 467,052
2018-10-22 $163.15 $164.32 $162.32 $163.64 $26.34 480,048
2018-10-19 $163.33 $164.77 $162.00 $162.57 $26.17 500,880
2018-10-18 $164.85 $164.85 $161.46 $162.16 $26.10 1,163,058
2018-10-17 $166.79 $166.79 $164.52 $165.93 $26.71 412,860
2018-10-16 $163.91 $166.70 $163.61 $166.60 $26.82 496,692
2018-10-15 $163.39 $163.58 $161.46 $161.61 $26.02 1,245,408
2018-10-12 $163.68 $164.53 $161.04 $164.32 $26.45 1,259,880
2018-10-11 $160.85 $163.31 $158.00 $159.11 $25.61 1,035,426
2018-10-10 $168.14 $168.14 $161.38 $161.54 $26.00 1,282,800
2018-10-09 $168.42 $170.05 $168.42 $169.46 $27.28 722,730
2018-10-08 $169.79 $170.50 $167.28 $168.83 $27.18 392,832
2018-10-05 $172.81 $173.26 $169.29 $170.64 $27.47 658,938
2018-10-04 $175.29 $175.29 $171.99 $172.88 $27.83 685,716
2018-10-03 $176.47 $177.00 $176.02 $176.24 $28.37 818,340
2018-10-02 $175.65 $176.77 $175.28 $175.78 $28.30 6,668,670
2018-10-01 $176.29 $176.89 $175.86 $176.34 $28.39 208,692
2018-09-28 $174.51 $175.45 $174.00 $175.12 $28.19 170,490
2018-09-27 $174.92 $175.69 $174.62 $175.23 $28.21 128,970
2018-09-26 $174.91 $176.06 $174.28 $174.48 $28.09 1,039,818
2018-09-25 $174.85 $175.36 $174.48 $174.72 $28.13 197,340
2018-09-24 $173.44 $174.86 $173.09 $174.84 $28.15 773,598
2018-09-21 $174.86 $175.36 $173.99 $174.05 $28.02 608,148
2018-09-20 $173.57 $174.84 $173.31 $174.64 $28.11 885,180
2018-09-19 $172.42 $173.15 $171.55 $172.62 $27.79 264,000
2018-09-18 $171.26 $173.17 $171.01 $172.60 $27.79 293,274
2018-09-17 $173.02 $173.43 $171.05 $171.06 $27.54 500,742
2018-09-14 $173.54 $174.15 $172.77 $173.40 $27.91 296,538
2018-09-13 $172.14 $173.76 $172.14 $173.14 $27.87 611,382
2018-09-12 $171.37 $171.56 $169.73 $171.01 $27.53 309,150
2018-09-11 $170.15 $172.37 $170.01 $172.04 $27.70 242,316
2018-09-10 $171.08 $171.12 $170.23 $170.99 $27.53 253,062
2018-09-07 $169.96 $171.79 $169.75 $170.44 $27.44 252,564
2018-09-06 $172.34 $172.34 $170.14 $171.16 $27.55 416,814
2018-09-05 $174.77 $175.00 $171.97 $172.49 $27.77 527,268
2018-09-04 $175.40 $175.63 $174.23 $175.58 $28.26 584,952
2018-08-31 $176.02 $176.82 $175.66 $176.42 $28.40 264,696
2018-08-30 $176.77 $177.61 $175.91 $176.19 $28.36 3,246,078
2018-08-29 $175.83 $177.46 $175.78 $177.45 $28.57 237,720
2018-08-28 $175.88 $176.20 $175.38 $175.83 $28.31 329,952
2018-08-27 $174.64 $175.56 $174.12 $175.54 $28.26 240,348
2018-08-24 $172.35 $173.68 $171.96 $173.65 $27.95 202,950
2018-08-23 $171.35 $172.62 $171.35 $171.69 $27.64 441,150
2018-08-22 $170.55 $171.89 $170.34 $171.73 $27.65 405,954
2018-08-21 $170.75 $171.53 $170.54 $170.67 $27.47 242,778
2018-08-20 $170.54 $170.54 $169.42 $169.94 $27.36 256,158
2018-08-17 $169.23 $170.53 $168.51 $170.08 $27.38 603,948
2018-08-16 $170.10 $170.47 $169.20 $169.58 $27.30 256,344
2018-08-15 $169.34 $169.92 $167.69 $168.63 $27.15 507,060
2018-08-14 $170.83 $171.24 $169.77 $171.15 $27.55 237,360
2018-08-13 $170.67 $171.94 $170.24 $170.32 $27.42 286,488
2018-08-10 $170.93 $171.44 $170.26 $170.76 $27.49 343,062
2018-08-09 $172.98 $173.50 $172.48 $172.77 $27.81 409,140
2018-08-08 $172.00 $173.28 $172.00 $173.28 $27.89 1,097,340
2018-08-07 $172.30 $172.47 $171.68 $172.20 $27.72 293,016
2018-08-06 $170.42 $171.44 $170.07 $171.44 $27.60 555,636
2018-08-03 $170.24 $170.78 $169.56 $170.78 $27.49 423,168
2018-08-02 $166.86 $170.21 $166.39 $170.18 $27.40 289,524
2018-08-01 $168.26 $169.44 $167.77 $168.52 $27.13 492,126
2018-07-31 $167.11 $168.12 $166.18 $167.17 $26.91 652,422
2018-07-30 $169.57 $169.57 $166.01 $166.65 $26.83 343,584
2018-07-27 $172.73 $172.73 $168.51 $169.38 $27.27 675,402
2018-07-26 $172.27 $172.76 $171.45 $172.31 $27.74 4,814,202
2018-07-25 $172.51 $174.94 $172.51 $174.94 $28.16 1,358,532
2018-07-24 $173.38 $173.98 $171.92 $172.50 $27.77 505,728
2018-07-23 $171.00 $171.79 $169.97 $171.74 $27.65 957,516
2018-07-20 $171.69 $172.24 $171.17 $171.25 $27.57 637,380
2018-07-19 $171.00 $171.39 $170.71 $171.06 $27.54 442,230
2018-07-18 $171.48 $172.03 $170.96 $171.61 $27.63 581,400
2018-07-17 $169.20 $171.73 $168.90 $171.50 $27.61 705,336
2018-07-16 $170.76 $171.00 $169.97 $170.12 $27.39 1,378,266
2018-07-13 $170.68 $170.99 $170.06 $170.69 $27.48 1,063,080
2018-07-12 $168.60 $170.62 $168.60 $170.58 $27.46 1,395,378
2018-07-11 $167.64 $169.22 $167.64 $167.71 $27.00 2,352,792
2018-07-10 $169.05 $169.77 $168.79 $169.29 $27.25 19,988,382
2018-07-09 $168.41 $168.94 $167.55 $168.94 $27.20 1,354,080
2018-07-06 $165.31 $167.44 $165.31 $167.25 $26.92 176,478
2018-07-05 $164.21 $165.42 $163.81 $165.40 $26.63 1,119,138
2018-07-03 $165.65 $165.65 $163.29 $163.35 $26.30 458,634
2018-07-02 $162.89 $165.23 $162.89 $165.18 $26.59 358,002
2018-06-29 $165.00 $165.73 $164.45 $164.50 $26.48 337,212
2018-06-28 $162.09 $164.39 $162.07 $164.02 $26.40 195,348
2018-06-27 $165.31 $165.75 $162.53 $162.53 $26.16 273,366
2018-06-26 $164.74 $165.70 $164.36 $164.81 $26.53 225,708
2018-06-25 $166.27 $166.41 $162.97 $164.00 $26.40 197,934
2018-06-22 $168.82 $168.92 $167.23 $167.73 $27.00 309,210
2018-06-21 $170.14 $170.15 $167.83 $168.27 $27.09 225,396
2018-06-20 $169.67 $170.45 $169.50 $169.75 $27.33 166,758
2018-06-19 $168.12 $169.07 $167.02 $168.96 $27.20 203,868
2018-06-18 $169.59 $171.15 $169.17 $170.95 $27.43 216,414
2018-06-15 $171.44 $171.44 $170.36 $171.03 $27.44 168,846
2018-06-14 $171.79 $172.53 $171.42 $172.09 $27.61 228,318
2018-06-13 $171.96 $172.81 $171.24 $171.41 $27.50 258,900
2018-06-12 $171.38 $171.79 $171.00 $171.61 $27.54 200,772
2018-06-11 $170.98 $171.68 $170.72 $171.27 $27.48 401,016
2018-06-08 $170.16 $171.12 $169.76 $170.88 $27.42 311,484
2018-06-07 $172.98 $173.28 $170.41 $171.20 $27.47 324,888
2018-06-06 $172.09 $172.86 $171.38 $172.86 $27.74 128,154
2018-06-05 $171.48 $172.07 $171.21 $171.90 $27.58 193,386
2018-06-04 $170.31 $171.29 $170.16 $171.17 $27.47 450,216
2018-06-01 $167.92 $169.91 $167.92 $169.91 $27.26 358,182
2018-05-31 $166.70 $167.85 $166.15 $166.92 $26.78 513,888
2018-05-30 $165.99 $166.90 $165.56 $166.80 $26.76 227,616
2018-05-29 $165.92 $166.52 $164.60 $165.37 $26.54 562,206
2018-05-25 $166.92 $167.56 $166.86 $167.23 $26.83 120,198
2018-05-24 $167.13 $167.20 $165.25 $166.92 $26.78 152,232
2018-05-23 $165.08 $167.31 $164.78 $167.24 $26.84 108,228
2018-05-22 $166.81 $167.43 $165.99 $166.08 $26.65 342,342
2018-05-21 $166.34 $167.11 $165.73 $166.35 $26.69 172,038
2018-05-18 $165.09 $165.65 $164.87 $164.95 $26.47 111,186
2018-05-17 $165.84 $166.80 $165.02 $165.88 $26.62 171,708
2018-05-16 $165.87 $166.95 $165.87 $166.66 $26.74 144,924
2018-05-15 $165.98 $166.38 $164.71 $165.32 $26.53 246,720
2018-05-14 $167.96 $168.66 $167.33 $167.35 $26.85 1,407,078
2018-05-11 $167.57 $168.00 $166.93 $167.64 $26.90 613,062
2018-05-10 $166.44 $167.95 $166.24 $167.63 $26.90 229,542
2018-05-09 $164.07 $165.65 $163.66 $165.55 $26.56 247,728
2018-05-08 $163.10 $163.91 $162.59 $163.65 $26.26 182,376
2018-05-07 $162.43 $163.63 $162.40 $163.14 $26.18 146,988
2018-05-04 $158.91 $162.49 $158.38 $162.12 $26.01 222,402
2018-05-03 $158.47 $159.85 $157.22 $159.39 $25.58 145,116
2018-05-02 $160.03 $160.59 $158.73 $159.12 $25.53 334,896
2018-05-01 $157.20 $159.11 $156.59 $159.10 $25.53 572,430
2018-04-30 $158.62 $159.63 $157.47 $157.51 $25.27 537,732
2018-04-27 $160.10 $160.10 $157.74 $158.51 $25.43 235,524
2018-04-26 $157.52 $159.04 $156.97 $158.70 $25.47 206,334
2018-04-25 $155.70 $155.70 $153.74 $155.20 $24.90 200,118
2018-04-24 $158.73 $159.01 $154.50 $155.39 $24.93 291,864
2018-04-23 $159.51 $159.76 $157.75 $158.15 $25.38 206,928
2018-04-20 $160.51 $160.51 $158.44 $159.03 $25.52 656,718
2018-04-19 $162.02 $162.10 $160.72 $161.12 $25.85 451,230
2018-04-18 $162.79 $163.39 $162.00 $163.01 $26.16 254,754
2018-04-17 $161.46 $163.53 $161.37 $163.20 $26.19 234,672
2018-04-16 $160.16 $160.94 $159.40 $160.51 $25.76 252,462
2018-04-13 $160.88 $161.34 $158.86 $159.39 $25.58 149,616
2018-04-12 $159.04 $160.60 $158.70 $160.19 $25.70 724,872
2018-04-11 $158.29 $159.61 $157.96 $158.48 $25.43 206,568
2018-04-10 $158.06 $159.31 $157.46 $159.02 $25.52 238,050
2018-04-09 $155.76 $158.43 $155.54 $155.72 $24.99 195,756
2018-04-06 $156.50 $157.46 $153.71 $154.19 $24.74 550,476
2018-04-05 $158.66 $159.13 $157.28 $158.46 $25.43 11,676,450
2018-04-04 $152.31 $157.29 $152.15 $157.29 $25.24 480,444
2018-04-03 $155.58 $156.06 $153.89 $155.95 $25.02 235,986
2018-04-02 $157.24 $157.28 $152.87 $154.32 $24.76 326,148
2018-03-29 $156.32 $159.60 $155.23 $158.33 $25.41 325,872
2018-03-28 $155.88 $157.16 $154.13 $155.12 $24.89 304,830
2018-03-27 $162.09 $162.09 $155.33 $156.25 $25.07 701,172
2018-03-26 $158.78 $161.56 $156.85 $161.43 $25.90 355,656
2018-03-23 $159.41 $160.18 $155.38 $155.52 $24.95 364,152
2018-03-22 $161.86 $162.56 $159.41 $159.41 $25.58 270,900
2018-03-21 $164.70 $165.95 $164.00 $164.39 $26.38 153,894
2018-03-20 $164.60 $165.50 $164.30 $165.00 $26.48 155,574
2018-03-19 $166.59 $166.59 $163.42 $164.69 $26.43 257,748
2018-03-16 $168.57 $168.86 $167.97 $168.09 $26.97 101,484
2018-03-15 $168.63 $169.46 $167.96 $168.61 $27.06 149,340
2018-03-14 $169.09 $169.21 $167.53 $168.39 $27.02 615,480
2018-03-13 $170.76 $171.45 $167.69 $167.95 $26.95 282,186
2018-03-12 $169.74 $170.32 $169.22 $169.83 $27.25 399,840
2018-03-09 $167.13 $169.24 $167.07 $169.24 $27.16 246,660
2018-03-08 $165.83 $166.09 $165.07 $165.85 $26.61 125,748
2018-03-07 $163.08 $165.37 $163.08 $165.19 $26.51 212,100
2018-03-06 $164.67 $165.25 $163.67 $164.11 $26.33 173,760
2018-03-05 $160.98 $163.75 $160.38 $163.35 $26.21 446,904
2018-03-02 $158.77 $162.10 $158.02 $161.78 $25.96 603,600
2018-03-01 $163.38 $163.70 $159.28 $160.26 $25.72 277,602
2018-02-28 $164.95 $165.73 $163.17 $163.25 $26.20 1,208,838
2018-02-27 $166.13 $166.80 $164.21 $164.21 $26.35 523,914
2018-02-26 $164.48 $166.36 $164.13 $166.36 $26.69 236,148
2018-02-23 $162.01 $164.06 $161.91 $164.06 $26.33 184,818
2018-02-22 $161.32 $162.23 $160.49 $160.67 $25.78 932,490
2018-02-21 $162.28 $163.56 $160.54 $160.84 $25.81 184,320
2018-02-20 $160.61 $162.65 $160.61 $161.55 $25.92 425,316
2018-02-16 $161.64 $163.55 $161.32 $161.93 $25.98 287,652
2018-02-15 $160.88 $162.25 $159.01 $162.25 $26.03 292,290
2018-02-14 $154.99 $159.32 $154.46 $159.24 $25.55 416,124
2018-02-13 $154.36 $155.96 $154.23 $155.84 $25.01 158,604
2018-02-12 $153.75 $155.85 $153.24 $155.04 $24.88 216,066
2018-02-09 $151.22 $152.97 $146.24 $152.15 $24.41 400,152
2018-02-08 $155.43 $155.68 $148.76 $148.86 $23.89 943,890
2018-02-07 $156.58 $157.86 $154.97 $155.08 $24.88 394,860
2018-02-06 $151.29 $157.53 $150.48 $157.35 $25.25 710,430
2018-02-05 $157.99 $160.50 $153.18 $153.23 $24.59 606,642
2018-02-02 $162.42 $162.78 $159.45 $159.45 $25.59 496,404
2018-02-01 $164.07 $165.67 $164.07 $164.41 $26.38 199,998
2018-01-31 $164.83 $164.98 $163.68 $164.59 $26.41 1,226,814
2018-01-30 $163.99 $164.35 $163.10 $163.64 $26.26 204,120
2018-01-29 $166.53 $166.53 $165.38 $165.50 $26.56 291,990
2018-01-26 $165.65 $166.92 $165.21 $166.87 $26.78 196,458
2018-01-25 $165.74 $166.11 $164.24 $164.39 $26.38 294,924
2018-01-24 $166.58 $166.62 $164.31 $165.06 $26.49 2,459,118
2018-01-23 $165.81 $166.66 $165.81 $166.52 $26.72 256,890
2018-01-22 $163.78 $165.41 $163.62 $165.11 $26.49 305,628
2018-01-19 $164.05 $164.37 $163.35 $163.94 $26.31 285,192
2018-01-18 $163.23 $163.92 $162.83 $163.51 $26.24 228,798
2018-01-17 $161.57 $163.41 $161.14 $163.25 $26.20 677,274
2018-01-16 $162.18 $162.85 $160.50 $160.59 $25.77 536,664
2018-01-12 $159.57 $161.03 $159.41 $160.77 $25.80 204,534
2018-01-11 $159.41 $159.84 $159.04 $159.71 $25.63 190,536
2018-01-10 $159.05 $159.29 $158.43 $159.12 $25.53 249,864
2018-01-09 $160.74 $160.74 $159.74 $160.01 $25.68 207,222
2018-01-08 $160.01 $160.77 $159.97 $160.61 $25.77 211,974
2018-01-05 $159.19 $160.20 $158.89 $160.20 $25.71 264,378
2018-01-04 $158.04 $158.83 $158.00 $158.50 $25.43 175,074
2018-01-03 $156.26 $157.63 $155.94 $157.47 $25.27 265,626
2018-01-02 $154.53 $155.81 $154.03 $155.81 $25.00 249,000
2017-12-29 $154.41 $154.41 $153.45 $153.66 $24.66 260,184
2017-12-28 $154.42 $154.52 $154.01 $154.22 $24.75 219,294
2017-12-27 $153.51 $153.95 $153.51 $153.82 $24.68 212,370
2017-12-26 $153.51 $154.40 $152.96 $153.54 $24.64 352,038
2017-12-22 $154.61 $154.75 $154.04 $154.71 $24.83 192,366
2017-12-21 $155.06 $155.62 $154.45 $154.63 $24.81 205,968
2017-12-20 $155.78 $156.45 $155.06 $155.77 $24.86 371,634
2017-12-19 $156.22 $156.37 $155.47 $155.67 $24.85 1,033,062
2017-12-18 $156.27 $156.75 $156.15 $156.51 $24.98 150,426
2017-12-15 $154.18 $155.34 $153.52 $155.13 $24.76 184,974
2017-12-14 $154.16 $154.60 $153.76 $153.92 $24.57 129,726
2017-12-13 $154.28 $154.60 $153.99 $154.11 $24.60 149,550
2017-12-12 $153.97 $154.35 $153.83 $153.83 $24.55 117,924
2017-12-11 $153.28 $154.45 $153.28 $154.42 $24.65 136,812
2017-12-08 $153.44 $153.99 $152.95 $153.21 $24.46 101,760
2017-12-07 $151.54 $152.46 $151.35 $152.26 $24.30 604,500
2017-12-06 $149.62 $151.41 $149.24 $151.04 $24.11 215,292
2017-12-05 $150.18 $152.04 $149.58 $150.50 $24.02 260,460
2017-12-04 $154.03 $154.03 $150.42 $150.60 $24.04 237,468
2017-12-01 $153.13 $153.60 $151.48 $153.17 $24.45 349,824
2017-11-30 $153.76 $154.49 $153.11 $154.16 $24.61 367,170
2017-11-29 $156.96 $157.26 $152.62 $153.51 $24.50 432,372
2017-11-28 $157.55 $157.90 $157.00 $157.61 $25.16 270,882
2017-11-27 $157.21 $157.48 $156.90 $157.05 $25.07 582,678
2017-11-24 $157.42 $158.01 $157.42 $157.98 $25.22 169,620
2017-11-22 $157.53 $157.53 $156.80 $157.19 $25.09 164,010
2017-11-21 $156.42 $157.59 $156.42 $157.51 $25.14 198,366
2017-11-20 $155.21 $155.74 $155.21 $155.38 $24.80 98,676
2017-11-17 $155.64 $155.64 $154.74 $154.86 $24.72 121,002
2017-11-16 $154.73 $155.98 $154.21 $155.67 $24.85 189,714
2017-11-15 $153.52 $153.73 $152.75 $153.18 $24.45 309,642
2017-11-14 $154.21 $154.54 $153.78 $154.34 $24.64 101,046
2017-11-13 $154.03 $154.77 $153.81 $154.68 $24.69 123,942
2017-11-10 $154.50 $154.70 $153.94 $154.47 $24.66 96,408
2017-11-09 $154.89 $154.96 $153.09 $154.71 $24.69 361,848
2017-11-08 $155.44 $156.23 $155.19 $156.22 $24.94 137,628
2017-11-07 $155.55 $155.99 $154.92 $155.44 $24.81 152,778
2017-11-06 $154.80 $155.32 $154.61 $155.29 $24.79 148,896
2017-11-03 $154.34 $154.84 $153.33 $154.47 $24.66 272,676
2017-11-02 $153.45 $153.69 $152.50 $153.58 $24.51 7,767,786
2017-11-01 $154.02 $154.68 $153.00 $153.54 $24.51 684,660
2017-10-31 $152.85 $153.18 $152.47 $152.99 $24.42 411,858
2017-10-30 $151.68 $152.39 $151.45 $152.04 $24.27 490,650
2017-10-27 $150.14 $151.69 $149.79 $151.45 $24.17 147,300
2017-10-26 $147.96 $148.49 $147.60 $147.60 $23.56 141,276
2017-10-25 $147.97 $148.37 $146.65 $147.72 $23.58 169,770
2017-10-24 $147.75 $148.34 $147.75 $148.11 $23.64 89,700
2017-10-23 $148.37 $148.37 $147.41 $147.55 $23.55 136,566
2017-10-20 $147.84 $148.16 $147.55 $147.95 $23.62 185,184
2017-10-19 $146.57 $147.14 $145.79 $147.14 $23.49 173,514
2017-10-18 $147.79 $147.89 $147.14 $147.47 $23.54 883,566
2017-10-17 $147.32 $147.32 $146.84 $147.11 $23.48 1,020,972
2017-10-16 $147.33 $147.40 $146.95 $147.37 $23.52 149,670
2017-10-13 $146.85 $147.39 $146.74 $146.95 $23.46 482,364
2017-10-12 $146.09 $146.68 $145.93 $146.03 $23.31 447,942
2017-10-11 $145.51 $146.26 $145.40 $146.24 $23.34 129,528
2017-10-10 $145.50 $145.50 $144.75 $145.08 $23.16 75,312
2017-10-09 $144.66 $145.10 $144.62 $144.90 $23.13 89,418
2017-10-06 $143.78 $144.63 $143.63 $144.43 $23.05 124,680
2017-10-05 $143.39 $144.34 $143.39 $144.30 $23.03 123,354
2017-10-04 $142.84 $143.20 $142.49 $142.86 $22.80 156,924
2017-10-03 $142.85 $143.36 $142.85 $143.14 $22.85 111,702
2017-10-02 $142.71 $143.10 $142.21 $142.73 $22.78 156,456
2017-09-29 $141.61 $142.52 $141.58 $142.37 $22.73 203,700
2017-09-28 $140.84 $141.34 $140.53 $141.14 $22.53 363,228
2017-09-27 $140.33 $141.45 $140.30 $141.18 $22.54 144,930
2017-09-26 $139.97 $140.23 $139.48 $139.73 $22.30 122,040
2017-09-25 $140.98 $141.18 $139.13 $139.77 $22.31 199,836
2017-09-22 $141.12 $141.62 $141.02 $141.50 $22.59 107,052
2017-09-21 $142.06 $142.56 $141.20 $141.62 $22.61 325,098
2017-09-20 $142.75 $142.76 $141.57 $142.22 $22.70 89,154
2017-09-19 $142.63 $142.99 $142.37 $142.77 $22.79 148,284
2017-09-18 $142.42 $142.96 $142.07 $142.46 $22.74 181,518
2017-09-15 $141.57 $142.09 $141.25 $142.01 $22.67 80,514
2017-09-14 $141.43 $141.92 $141.22 $141.29 $22.55 138,600
2017-09-13 $141.72 $141.72 $141.26 $141.60 $22.60 102,960
2017-09-12 $142.10 $142.24 $141.44 $141.96 $22.66 129,486
2017-09-11 $140.94 $141.95 $140.94 $141.85 $22.64 74,658
2017-09-08 $140.62 $140.86 $139.68 $139.68 $22.30 114,942
2017-09-07 $140.25 $140.76 $140.01 $140.53 $22.43 114,654
2017-09-06 $139.88 $140.00 $139.12 $139.81 $22.32 95,988
2017-09-05 $139.99 $140.50 $138.42 $139.34 $22.24 498,528
2017-09-01 $141.01 $141.20 $140.46 $140.67 $22.45 126,840
2017-08-31 $140.09 $140.88 $139.97 $140.59 $22.44 677,730
2017-08-30 $138.88 $139.75 $138.77 $139.55 $22.27 110,514
2017-08-29 $137.01 $138.83 $137.01 $138.69 $22.14 127,110
2017-08-28 $138.38 $138.53 $138.00 $138.23 $22.06 115,944
2017-08-25 $138.65 $139.05 $138.19 $138.19 $22.06 83,406
2017-08-24 $138.66 $138.78 $137.85 $138.37 $22.09 6,489,150
2017-08-23 $137.99 $138.64 $137.73 $138.41 $22.09 128,556
2017-08-22 $137.31 $138.61 $137.31 $138.57 $22.12 133,572
2017-08-21 $136.64 $136.87 $135.84 $136.61 $21.81 120,150
2017-08-18 $136.77 $137.68 $136.42 $136.70 $21.82 87,714
2017-08-17 $138.76 $138.89 $136.69 $136.70 $21.82 128,376
2017-08-16 $138.95 $139.64 $138.74 $139.12 $22.21 109,446
2017-08-15 $138.40 $138.72 $138.13 $138.44 $22.10 104,916
2017-08-14 $137.30 $138.39 $137.30 $138.27 $22.07 112,116
2017-08-11 $135.17 $136.41 $135.10 $135.99 $21.71 150,102
2017-08-10 $137.35 $137.35 $135.21 $135.21 $21.58 108,456
2017-08-09 $137.56 $138.27 $137.39 $138.27 $22.07 121,644
2017-08-08 $138.62 $139.51 $138.40 $138.50 $22.11 108,756
2017-08-07 $138.00 $138.57 $137.87 $138.57 $22.12 74,688
2017-08-04 $137.80 $138.04 $137.39 $137.60 $21.96 1,800,396
2017-08-03 $137.82 $137.96 $137.33 $137.48 $21.94 224,040
2017-08-02 $138.72 $138.79 $137.18 $138.08 $22.04 171,138
2017-08-01 $137.20 $137.39 $137.02 $137.33 $21.92 1,800,396
2017-07-31 $137.62 $137.73 $136.50 $136.85 $21.84 159,060
2017-07-28 $136.63 $137.31 $136.52 $137.06 $21.88 85,890
2017-07-27 $139.15 $139.32 $136.14 $137.59 $21.96 107,928
2017-07-26 $138.31 $138.40 $137.83 $138.21 $22.06 74,460
2017-07-25 $137.91 $138.15 $137.56 $138.02 $22.03 132,114
2017-07-24 $137.90 $138.44 $137.75 $138.36 $22.09 62,478
2017-07-21 $137.53 $138.03 $137.45 $137.89 $22.01 91,452
2017-07-20 $138.25 $138.34 $137.56 $138.23 $22.06 149,772
2017-07-19 $137.36 $138.01 $137.36 $137.94 $22.02 113,736
2017-07-18 $136.17 $136.95 $135.89 $136.95 $21.86 121,194
2017-07-17 $136.23 $136.61 $135.93 $136.16 $21.73 250,632
2017-07-14 $135.47 $136.51 $135.47 $136.37 $21.77 75,186
2017-07-13 $134.80 $135.48 $134.80 $135.21 $21.58 128,520
2017-07-12 $133.83 $134.91 $133.83 $134.78 $21.51 86,538
2017-07-11 $132.28 $133.06 $132.20 $132.92 $21.22 76,554
2017-07-10 $131.29 $132.52 $131.17 $132.29 $21.12 126,354
2017-07-07 $129.95 $131.50 $129.95 $131.18 $20.94 272,478
2017-07-06 $129.90 $130.29 $129.32 $129.67 $20.70 106,020
2017-07-05 $129.90 $131.05 $129.75 $130.85 $20.89 248,856
2017-07-03 $131.12 $131.49 $129.78 $129.85 $20.73 191,028
2017-06-30 $131.43 $131.71 $130.83 $130.93 $20.90 267,672
2017-06-29 $132.73 $132.73 $130.00 $131.08 $20.92 690,054
2017-06-28 $132.21 $133.40 $131.37 $133.26 $21.27 120,420
2017-06-27 $133.50 $133.56 $132.11 $132.11 $21.09 140,388
2017-06-26 $135.15 $135.50 $133.80 $133.92 $21.38 145,458
2017-06-23 $133.42 $134.54 $133.30 $134.31 $21.44 91,194
2017-06-22 $133.70 $133.87 $133.13 $133.53 $21.31 71,790
2017-06-21 $132.82 $133.28 $132.65 $133.24 $21.27 288,732
2017-06-20 $133.47 $133.64 $132.50 $132.50 $21.15 188,676
2017-06-19 $133.05 $134.00 $132.90 $133.95 $21.28 122,376
2017-06-16 $131.87 $132.05 $131.38 $131.74 $20.93 227,118
2017-06-15 $131.07 $131.88 $130.37 $131.73 $20.93 126,756
2017-06-14 $133.67 $133.84 $131.67 $132.49 $21.05 199,566
2017-06-13 $132.78 $133.28 $132.09 $133.03 $21.14 203,484
2017-06-12 $131.71 $131.92 $129.83 $131.74 $20.93 305,940
2017-06-09 $136.57 $136.78 $131.54 $133.24 $21.17 394,512
2017-06-08 $136.17 $136.37 $135.56 $136.37 $21.67 227,184
2017-06-07 $135.78 $136.05 $135.26 $135.85 $21.58 141,264
2017-06-06 $135.59 $136.10 $135.34 $135.49 $21.53 110,166
2017-06-05 $135.66 $136.02 $135.66 $135.69 $21.56 143,184
2017-06-02 $134.91 $135.67 $134.63 $135.65 $21.55 274,206
2017-06-01 $134.10 $134.21 $133.41 $134.18 $21.32 824,586
2017-05-31 $134.40 $134.60 $133.49 $133.75 $21.25 145,794
2017-05-30 $133.59 $134.19 $133.59 $134.06 $21.30 188,400
2017-05-26 $133.98 $134.03 $133.72 $134.01 $21.29 2,355,012
2017-05-25 $133.39 $134.14 $133.32 $133.83 $21.26 98,892
2017-05-24 $132.81 $132.97 $132.48 $132.93 $21.12 120,348
2017-05-23 $132.54 $132.73 $132.00 $132.29 $21.02 130,464
2017-05-22 $131.35 $132.31 $131.35 $132.31 $21.02 110,394
2017-05-19 $130.96 $131.44 $130.90 $131.05 $20.82 152,838
2017-05-18 $129.38 $130.59 $129.38 $130.19 $20.68 435,906
2017-05-17 $131.99 $132.10 $129.62 $129.67 $20.60 226,038
2017-05-16 $132.53 $132.89 $132.12 $132.89 $21.11 116,970
2017-05-15 $131.76 $132.28 $131.76 $132.28 $21.02 170,838
2017-05-12 $131.18 $131.48 $131.07 $131.41 $20.88 693,816
2017-05-11 $130.65 $131.03 $130.24 $130.99 $20.81 108,954
2017-05-10 $130.73 $131.48 $130.52 $131.03 $20.82 73,470
2017-05-09 $130.70 $131.14 $130.60 $130.85 $20.79 133,134
2017-05-08 $130.00 $130.44 $129.86 $130.21 $20.69 114,300
2017-05-05 $129.40 $129.88 $129.23 $129.88 $20.64 80,346
2017-05-04 $129.16 $129.35 $129.00 $129.26 $20.54 79,590
2017-05-03 $129.01 $129.22 $128.76 $129.15 $20.52 141,888
2017-05-02 $129.28 $129.45 $128.99 $129.33 $20.55 502,176
2017-05-01 $128.26 $129.04 $128.06 $128.80 $20.46 128,616
2017-04-28 $127.75 $127.83 $127.37 $127.72 $20.29 120,126
2017-04-27 $126.90 $127.24 $126.79 $127.11 $20.20 106,596
2017-04-26 $126.63 $126.86 $126.30 $126.31 $20.07 89,784
2017-04-25 $126.49 $126.97 $126.33 $126.78 $20.14 218,058
2017-04-24 $125.61 $125.82 $125.35 $125.76 $19.98 400,716
2017-04-21 $124.14 $124.29 $123.85 $124.10 $19.72 101,286
2017-04-20 $123.23 $124.21 $123.23 $124.07 $19.71 79,314
2017-04-19 $123.10 $123.35 $122.63 $122.63 $19.48 236,604
2017-04-18 $122.63 $123.10 $122.62 $122.92 $19.53 295,140
2017-04-17 $122.37 $123.22 $122.37 $123.22 $19.58 83,196
2017-04-13 $122.41 $123.19 $122.30 $122.34 $19.44 141,588
2017-04-12 $122.81 $122.97 $122.28 $122.47 $19.46 320,232
2017-04-11 $123.12 $123.12 $121.87 $122.83 $19.52 104,382
2017-04-10 $123.59 $123.74 $123.26 $123.33 $19.59 86,388
2017-04-07 $123.52 $123.78 $123.18 $123.61 $19.64 105,768
2017-04-06 $123.98 $123.98 $123.54 $123.75 $19.66 140,592
2017-04-05 $124.60 $125.05 $123.74 $123.94 $19.69 95,952
2017-04-04 $123.76 $124.25 $123.56 $124.22 $19.74 85,104
2017-04-03 $124.41 $124.61 $123.57 $124.24 $19.74 172,500
2017-03-31 $124.10 $124.55 $124.04 $124.25 $19.74 108,750
2017-03-30 $124.30 $124.68 $124.30 $124.50 $19.78 199,686
2017-03-29 $124.06 $124.53 $123.98 $124.34 $19.76 324,930
2017-03-28 $123.35 $124.51 $123.33 $124.27 $19.74 104,766
2017-03-27 $122.28 $123.65 $122.22 $123.45 $19.61 999,552
2017-03-24 $123.19 $123.79 $122.82 $123.13 $19.56 81,924
2017-03-23 $123.02 $123.33 $122.69 $122.83 $19.52 142,920
2017-03-22 $122.43 $123.45 $122.42 $123.36 $19.60 239,760
2017-03-21 $124.51 $124.74 $122.39 $122.42 $19.45 165,666
2017-03-20 $123.93 $124.25 $123.80 $123.98 $19.70 141,540
2017-03-17 $123.79 $123.99 $123.62 $123.71 $19.66 1,548,708
2017-03-16 $123.68 $123.83 $123.35 $123.65 $19.65 745,344
2017-03-15 $122.41 $123.38 $122.06 $123.00 $19.54 148,734
2017-03-14 $122.18 $122.26 $121.75 $122.07 $19.39 56,196
2017-03-13 $122.21 $122.45 $122.20 $122.27 $19.43 255,744
2017-03-10 $121.99 $122.22 $121.68 $122.03 $19.39 68,568
2017-03-09 $121.28 $121.43 $120.77 $121.24 $19.26 83,652
2017-03-08 $121.49 $121.74 $121.31 $121.33 $19.28 90,282
2017-03-07 $121.20 $121.74 $121.20 $121.42 $19.29 195,432
2017-03-06 $120.91 $121.37 $120.78 $121.17 $19.25 171,522
2017-03-03 $121.15 $121.32 $120.78 $121.29 $19.27 95,112
2017-03-02 $121.81 $121.94 $121.00 $121.08 $19.24 304,836
2017-03-01 $120.91 $122.03 $120.71 $121.91 $19.37 713,532
2017-02-28 $120.55 $120.56 $119.96 $120.17 $19.09 73,458
2017-02-27 $120.66 $120.68 $120.30 $120.56 $19.15 41,100
2017-02-24 $119.96 $120.67 $119.93 $120.67 $19.17 166,800
2017-02-23 $121.08 $121.18 $120.39 $120.73 $19.18 74,886
2017-02-22 $120.51 $120.87 $120.35 $120.76 $19.19 742,788
2017-02-21 $120.23 $120.80 $120.12 $120.70 $19.18 238,938
2017-02-17 $119.51 $119.95 $119.51 $119.95 $19.06 85,272
2017-02-16 $119.73 $120.00 $119.57 $119.92 $19.05 119,838
2017-02-15 $118.92 $119.58 $118.90 $119.58 $19.00 112,944
2017-02-14 $118.51 $118.97 $118.29 $118.97 $18.90 94,734
2017-02-13 $118.33 $118.86 $118.33 $118.68 $18.86 127,110
2017-02-10 $117.97 $118.18 $117.83 $117.94 $18.74 60,234
2017-02-09 $117.54 $118.04 $117.49 $117.80 $18.72 233,160
2017-02-08 $117.34 $117.64 $117.17 $117.57 $18.68 63,366
2017-02-07 $117.18 $117.54 $117.02 $117.37 $18.65 163,680
2017-02-06 $116.65 $117.11 $116.65 $117.11 $18.61 69,762
2017-02-03 $116.78 $117.15 $116.78 $117.05 $18.60 145,590
2017-02-02 $116.03 $116.45 $115.78 $116.27 $18.47 72,978
2017-02-01 $116.22 $116.36 $115.58 $116.05 $18.44 181,788
2017-01-31 $115.49 $115.50 $114.88 $115.31 $18.32 143,220
2017-01-30 $116.06 $116.06 $115.25 $115.85 $18.41 173,040
2017-01-27 $116.51 $116.88 $116.41 $116.58 $18.52 160,722
2017-01-26 $116.80 $116.89 $116.24 $116.51 $18.51 154,032
2017-01-25 $116.16 $116.70 $116.02 $116.60 $18.53 1,721,310
2017-01-24 $114.18 $115.27 $114.18 $115.12 $18.29 126,096
2017-01-23 $113.67 $114.16 $113.45 $114.02 $18.12 147,318
2017-01-20 $113.52 $113.98 $113.44 $113.74 $18.07 102,018
2017-01-19 $113.40 $113.79 $113.02 $113.15 $17.98 8,844,228
2017-01-18 $113.34 $113.59 $113.13 $113.40 $18.02 78,348
2017-01-17 $113.26 $113.46 $112.96 $113.19 $17.98 155,376
2017-01-13 $113.50 $113.76 $113.42 $113.67 $18.06 63,762
2017-01-12 $113.42 $113.54 $112.54 $113.50 $18.03 128,580
2017-01-11 $112.97 $113.66 $112.91 $113.65 $18.06 118,614
2017-01-10 $112.98 $113.28 $112.76 $112.90 $17.94 72,636
2017-01-09 $112.59 $113.12 $112.59 $112.93 $17.94 199,698
2017-01-06 $111.83 $112.78 $111.49 $112.58 $17.89 228,408
2017-01-05 $111.40 $111.80 $111.39 $111.77 $17.76 251,964
2017-01-04 $110.88 $111.36 $110.88 $111.21 $17.67 120,054
2017-01-03 $110.60 $111.25 $110.18 $110.76 $17.60 483,348
2016-12-30 $111.04 $111.04 $109.60 $109.88 $17.46 303,786
2016-12-29 $110.77 $110.89 $110.51 $110.77 $17.60 149,544
2016-12-28 $111.71 $111.85 $110.60 $110.60 $17.57 99,756
2016-12-27 $111.20 $111.83 $111.20 $111.37 $17.69 66,222
2016-12-23 $110.88 $110.95 $110.71 $110.93 $17.62 61,494
2016-12-22 $111.19 $111.19 $110.55 $110.83 $17.61 94,176
2016-12-21 $111.87 $112.10 $111.60 $111.89 $17.70 97,890
2016-12-20 $111.98 $112.22 $111.85 $112.14 $17.74 123,534
2016-12-19 $111.34 $112.10 $111.11 $111.75 $17.68 122,766
2016-12-16 $112.06 $112.06 $110.97 $111.09 $17.57 91,584
2016-12-15 $111.50 $112.30 $111.50 $111.74 $17.68 3,843,414
2016-12-14 $112.07 $112.48 $111.40 $111.41 $17.62 180,660
2016-12-13 $111.23 $112.54 $111.23 $111.96 $17.71 86,580
2016-12-12 $110.85 $110.90 $110.37 $110.73 $17.52 114,906
2016-12-09 $110.94 $111.30 $110.87 $111.29 $17.61 107,250
2016-12-08 $110.46 $110.99 $110.34 $110.74 $17.52 100,452
2016-12-07 $108.53 $110.47 $108.45 $110.19 $17.43 85,434
2016-12-06 $108.28 $108.54 $107.99 $108.29 $17.13 709,974
2016-12-05 $107.59 $108.26 $107.30 $108.13 $17.11 219,312
2016-12-02 $106.40 $107.18 $106.34 $107.04 $16.93 245,736
2016-12-01 $108.99 $109.27 $106.47 $106.69 $16.88 1,411,842
2016-11-30 $110.39 $110.44 $109.16 $109.29 $17.29 195,420
2016-11-29 $109.70 $110.57 $109.69 $109.96 $17.39 79,350
2016-11-28 $109.73 $110.24 $109.69 $109.79 $17.37 155,082
2016-11-25 $109.67 $109.91 $109.52 $109.89 $17.38 337,716
2016-11-23 $109.63 $109.76 $109.19 $109.53 $17.33 493,482
2016-11-22 $110.22 $110.27 $109.91 $110.03 $17.41 174,720
2016-11-21 $109.01 $109.80 $109.01 $109.80 $17.37 246,036
2016-11-18 $109.04 $109.04 $108.40 $108.56 $17.17 202,764
2016-11-17 $108.26 $108.94 $108.15 $108.93 $17.23 1,261,878
2016-11-16 $106.83 $108.07 $106.83 $107.95 $17.08 206,892
2016-11-15 $106.37 $107.67 $106.37 $107.36 $16.98 208,236
2016-11-14 $107.47 $107.50 $105.40 $105.99 $16.77 177,102
2016-11-11 $106.82 $107.87 $106.76 $107.79 $17.05 211,596
2016-11-10 $109.52 $109.73 $106.33 $107.48 $17.00 204,894
2016-11-09 $108.12 $109.40 $107.47 $109.15 $17.27 278,976
2016-11-08 $109.18 $110.28 $108.94 $109.69 $17.35 183,690
2016-11-07 $108.69 $109.41 $108.43 $109.35 $17.30 4,333,278
2016-11-04 $107.23 $107.69 $106.85 $106.93 $16.92 95,814
2016-11-03 $108.06 $108.17 $107.32 $107.43 $16.99 127,632
2016-11-02 $108.76 $109.04 $108.00 $108.24 $17.12 76,806
2016-11-01 $109.95 $110.10 $108.25 $109.03 $17.25 119,016
2016-10-31 $109.94 $110.23 $109.85 $109.85 $17.38 123,660
2016-10-28 $110.13 $110.80 $109.57 $109.72 $17.36 68,262
2016-10-27 $110.70 $110.70 $109.60 $109.71 $17.36 110,796
2016-10-26 $110.09 $110.84 $109.94 $110.26 $17.44 129,318
2016-10-25 $111.36 $111.43 $110.78 $111.01 $17.56 225,690
2016-10-24 $110.82 $111.40 $110.82 $111.35 $17.61 1,078,506
2016-10-21 $109.91 $110.27 $109.72 $110.27 $17.44 52,902
2016-10-20 $109.73 $110.00 $109.36 $109.81 $17.37 71,982
2016-10-19 $109.89 $110.22 $109.77 $110.12 $17.42 1,099,938
2016-10-18 $109.93 $110.16 $109.75 $109.75 $17.36 79,944
2016-10-17 $109.33 $109.34 $108.88 $108.88 $17.22 105,918
2016-10-14 $109.43 $109.82 $109.05 $109.20 $17.27 80,082
2016-10-13 $108.76 $109.10 $107.84 $108.75 $17.20 73,080
2016-10-12 $109.50 $109.78 $108.96 $109.54 $17.33 51,288
2016-10-11 $110.81 $110.96 $109.34 $109.57 $17.33 81,540
2016-10-10 $111.25 $111.72 $111.25 $111.35 $17.61 92,910
2016-10-07 $111.09 $111.09 $110.18 $110.74 $17.52 94,134
2016-10-06 $110.60 $111.06 $110.34 $110.95 $17.55 109,932
2016-10-05 $110.46 $110.90 $110.34 $110.69 $17.51 216,834
2016-10-04 $110.44 $110.84 $109.67 $109.97 $17.40 138,354
2016-10-03 $110.38 $110.54 $110.03 $110.35 $17.46 76,434
2016-09-30 $110.39 $110.86 $110.09 $110.71 $17.51 78,414
2016-09-29 $110.62 $110.78 $109.72 $110.09 $17.42 305,952
2016-09-28 $110.42 $110.78 $110.01 $110.77 $17.52 843,012
2016-09-27 $109.00 $110.14 $109.00 $110.09 $17.42 111,078
2016-09-26 $109.10 $109.23 $108.83 $108.90 $17.23 155,070
2016-09-23 $110.53 $110.55 $109.66 $109.82 $17.37 307,470
2016-09-22 $111.03 $111.17 $110.78 $110.90 $17.54 256,260
2016-09-21 $109.36 $110.17 $108.84 $110.07 $17.41 71,676
2016-09-20 $109.26 $109.29 $108.66 $108.81 $17.21 269,190
2016-09-19 $109.21 $109.78 $108.64 $108.64 $17.19 41,136
2016-09-16 $108.88 $108.88 $108.18 $108.66 $17.19 1,001,334
2016-09-15 $107.62 $109.35 $107.62 $109.21 $17.28 811,590
2016-09-14 $106.81 $107.82 $106.81 $107.20 $16.96 52,248
2016-09-13 $107.06 $107.39 $106.45 $106.87 $16.91 704,910
2016-09-12 $105.33 $107.80 $105.29 $107.72 $17.04 221,922
2016-09-09 $107.71 $107.92 $106.31 $106.33 $16.82 795,342
2016-09-08 $109.35 $109.35 $108.68 $108.88 $17.22 41,988
2016-09-07 $109.56 $109.75 $109.17 $109.67 $17.35 104,406
2016-09-06 $108.96 $109.34 $108.69 $109.34 $17.30 174,060
2016-09-02 $108.38 $108.65 $108.12 $108.45 $17.16 118,686
2016-09-01 $107.48 $108.03 $107.12 $107.93 $17.07 630,282
2016-08-31 $107.63 $107.82 $107.32 $107.63 $17.03 92,694
2016-08-30 $107.96 $108.26 $107.62 $107.75 $17.05 71,538
2016-08-29 $107.66 $108.24 $107.66 $107.98 $17.08 330,096
2016-08-26 $107.66 $108.37 $107.05 $107.57 $17.02 101,826
2016-08-25 $107.37 $107.76 $107.33 $107.61 $17.02 109,740
2016-08-24 $107.92 $108.11 $107.42 $107.51 $17.01 95,508
2016-08-23 $108.12 $108.48 $108.12 $108.14 $17.11 62,586
2016-08-22 $107.63 $107.88 $107.25 $107.67 $17.03 99,162
2016-08-19 $107.43 $107.94 $107.43 $107.87 $17.06 428,142
2016-08-18 $107.54 $107.83 $107.42 $107.72 $17.04 92,460
2016-08-17 $107.35 $107.45 $106.74 $107.38 $16.99 186,084
2016-08-16 $107.71 $107.71 $107.31 $107.49 $17.00 297,786
2016-08-15 $107.41 $108.05 $107.41 $107.93 $17.07 43,008
2016-08-12 $107.12 $107.30 $106.98 $107.09 $16.94 47,340
2016-08-11 $107.24 $107.61 $107.23 $107.53 $17.01 58,752
2016-08-10 $107.28 $107.51 $106.83 $107.00 $16.93 86,592
2016-08-09 $107.14 $107.52 $107.14 $107.33 $16.98 82,050
2016-08-08 $107.09 $107.09 $106.63 $106.79 $16.89 150,594
2016-08-05 $106.15 $106.86 $106.15 $106.73 $16.88 69,330
2016-08-04 $105.04 $105.68 $105.00 $105.55 $16.70 43,866
2016-08-03 $104.39 $104.90 $104.39 $104.84 $16.58 109,056
2016-08-02 $105.46 $105.46 $104.38 $104.72 $16.57 139,212
2016-08-01 $105.28 $105.87 $105.20 $105.62 $16.71 114,000
2016-07-29 $105.31 $105.56 $105.00 $105.39 $16.67 240,996
2016-07-28 $104.73 $105.01 $104.39 $105.01 $16.61 230,676
2016-07-27 $105.00 $105.00 $104.20 $104.57 $16.54 396,150
2016-07-26 $103.45 $103.96 $103.30 $103.89 $16.43 88,764
2016-07-25 $103.44 $103.57 $103.07 $103.39 $16.36 54,126
2016-07-22 $103.12 $103.59 $102.79 $103.51 $16.37 108,906
2016-07-21 $103.62 $103.72 $102.98 $103.03 $16.30 165,186
2016-07-20 $102.98 $103.86 $102.98 $103.69 $16.40 83,898
2016-07-19 $102.20 $102.45 $102.06 $102.24 $16.17 101,580
2016-07-18 $101.72 $102.52 $101.72 $102.51 $16.22 150,720
2016-07-15 $101.85 $102.00 $101.25 $101.45 $16.05 77,376
2016-07-14 $101.56 $101.85 $101.48 $101.65 $16.08 126,210
2016-07-13 $101.04 $101.04 $100.60 $100.74 $15.94 40,668
2016-07-12 $100.56 $100.94 $100.37 $100.90 $15.96 62,886
2016-07-11 $99.45 $100.17 $99.37 $99.81 $15.79 201,858
2016-07-08 $97.96 $98.90 $97.96 $98.80 $15.63 77,634
2016-07-07 $97.17 $97.46 $96.85 $97.09 $15.36 62,412
2016-07-06 $96.08 $96.92 $95.52 $96.83 $15.32 154,038
2016-07-05 $96.90 $97.18 $96.25 $96.47 $15.26 46,362
2016-07-01 $97.42 $97.95 $97.42 $97.53 $15.43 213,936
2016-06-30 $96.49 $97.33 $96.26 $97.33 $15.40 204,636
2016-06-29 $95.61 $96.42 $95.52 $96.33 $15.24 103,416
2016-06-28 $93.96 $94.73 $93.70 $94.70 $14.98 223,716
2016-06-27 $94.15 $94.15 $92.35 $92.67 $14.66 174,612
2016-06-24 $95.34 $96.76 $94.66 $94.86 $15.01 309,492
2016-06-23 $98.66 $99.50 $98.36 $99.50 $15.74 49,218
2016-06-22 $98.51 $98.60 $97.87 $97.96 $15.50 190,020
2016-06-21 $97.93 $98.39 $97.71 $98.32 $15.55 51,978
2016-06-20 $98.48 $99.01 $98.08 $98.09 $15.41 131,946
2016-06-17 $97.85 $97.85 $96.97 $97.34 $15.30 53,634
2016-06-16 $97.24 $98.09 $96.83 $97.97 $15.40 68,910
2016-06-15 $98.15 $98.40 $97.75 $97.92 $15.39 114,498
2016-06-14 $97.42 $97.95 $97.07 $97.64 $15.34 61,860
2016-06-13 $98.01 $98.45 $97.69 $97.72 $15.36 86,298
2016-06-10 $99.27 $99.48 $98.71 $98.98 $15.55 80,910
2016-06-09 $99.93 $100.36 $99.86 $100.29 $15.76 60,252
2016-06-08 $100.26 $100.63 $100.09 $100.41 $15.78 113,076
2016-06-07 $100.09 $100.41 $100.09 $100.24 $15.75 31,416
2016-06-06 $99.60 $100.03 $99.60 $99.78 $15.68 148,806
2016-06-03 $99.43 $99.45 $98.80 $99.25 $15.60 307,506
2016-06-02 $99.29 $99.53 $98.73 $99.48 $15.63 372,696
2016-06-01 $99.15 $99.75 $99.12 $99.46 $15.63 165,672
2016-05-31 $99.69 $99.73 $99.00 $99.60 $15.65 226,464
2016-05-27 $98.98 $99.38 $98.69 $99.31 $15.61 285,546
2016-05-26 $98.79 $98.94 $98.35 $98.80 $15.53 102,126
2016-05-25 $98.31 $98.83 $98.12 $98.60 $15.49 237,714
2016-05-24 $96.45 $97.92 $96.39 $97.81 $15.37 104,814
2016-05-23 $96.18 $96.58 $96.00 $96.00 $15.09 183,594
2016-05-20 $95.36 $96.25 $95.36 $95.93 $15.08 144,636
2016-05-19 $95.17 $95.18 $94.28 $94.84 $14.90 124,704
2016-05-18 $94.90 $95.98 $94.88 $95.37 $14.99 155,958
2016-05-17 $95.83 $96.18 $94.90 $95.05 $14.94 60,780
2016-05-16 $94.88 $96.20 $94.77 $95.86 $15.06 65,646
2016-05-13 $94.77 $95.38 $94.37 $94.66 $14.88 68,082
2016-05-12 $95.78 $95.87 $94.45 $95.01 $14.93 101,742
2016-05-11 $95.87 $96.32 $95.34 $95.44 $15.00 190,086
2016-05-10 $95.07 $96.04 $95.06 $96.03 $15.09 90,252
2016-05-09 $95.07 $95.38 $94.82 $94.82 $14.90 220,224
2016-05-06 $94.00 $94.85 $94.00 $94.85 $14.91 199,338
2016-05-05 $94.62 $94.80 $94.03 $94.26 $14.81 73,230
2016-05-04 $94.31 $94.60 $94.00 $94.20 $14.80 136,854
2016-05-03 $95.07 $95.19 $94.43 $94.65 $14.87 296,940
2016-05-02 $95.31 $95.90 $94.89 $95.64 $15.03 107,040
2016-04-29 $95.55 $95.66 $94.43 $95.04 $14.94 279,390
2016-04-28 $97.41 $97.75 $95.84 $96.01 $15.09 195,318
2016-04-27 $96.95 $97.55 $96.58 $97.41 $15.31 157,026
2016-04-26 $98.65 $98.70 $97.79 $98.02 $15.40 192,330
2016-04-25 $98.25 $98.36 $97.98 $98.36 $15.46 93,216
2016-04-22 $98.85 $99.11 $98.01 $98.49 $15.48 102,870
2016-04-21 $100.35 $100.45 $99.89 $100.10 $15.73 144,156
2016-04-20 $100.30 $100.93 $100.04 $100.44 $15.78 166,398
2016-04-19 $100.89 $100.99 $99.94 $100.27 $15.76 587,334
2016-04-18 $99.97 $100.65 $99.97 $100.55 $15.80 100,554
2016-04-15 $100.59 $100.77 $100.10 $100.17 $15.74 63,006
2016-04-14 $100.68 $100.98 $100.45 $100.68 $15.82 163,968
2016-04-13 $100.06 $100.87 $100.06 $100.83 $15.85 109,476
2016-04-12 $98.76 $99.46 $98.13 $99.29 $15.60 1,214,028
2016-04-11 $99.06 $99.76 $98.55 $98.55 $15.49 115,062
2016-04-08 $99.30 $99.39 $98.47 $98.69 $15.51 73,770
2016-04-07 $99.08 $99.39 $98.06 $98.40 $15.46 70,950
2016-04-06 $98.78 $99.82 $98.50 $99.62 $15.66 235,842
2016-04-05 $98.88 $99.09 $98.54 $98.67 $15.51 118,260
2016-04-04 $100.37 $100.37 $99.68 $99.89 $15.70 230,850
2016-04-01 $98.99 $100.38 $98.72 $100.28 $15.76 77,202
2016-03-31 $100.07 $100.35 $99.76 $99.85 $15.69 179,304
2016-03-30 $99.99 $100.61 $99.99 $100.08 $15.73 117,006
2016-03-29 $97.76 $99.51 $97.52 $99.48 $15.63 171,942
2016-03-28 $98.14 $98.22 $97.82 $97.98 $15.40 100,794
2016-03-24 $97.47 $98.02 $97.47 $98.02 $15.40 34,704
2016-03-23 $98.60 $98.63 $97.84 $97.95 $15.39 119,466
2016-03-22 $98.14 $98.99 $98.14 $98.72 $15.51 198,618
2016-03-21 $97.98 $98.57 $97.98 $98.44 $15.47 269,094
2016-03-18 $98.33 $98.36 $97.81 $98.18 $15.43 183,438
2016-03-17 $97.22 $98.20 $97.22 $98.01 $15.40 59,058
2016-03-16 $96.10 $97.68 $96.10 $97.51 $15.32 81,318
2016-03-15 $95.77 $96.48 $95.69 $96.34 $15.14 284,250
2016-03-14 $95.89 $96.38 $95.77 $96.21 $15.12 234,696
2016-03-11 $95.25 $96.00 $95.18 $95.90 $15.07 120,936
2016-03-10 $94.72 $95.14 $93.11 $94.10 $14.79 113,400
2016-03-09 $93.85 $94.24 $93.61 $94.18 $14.80 75,468
2016-03-08 $93.52 $94.06 $93.25 $93.46 $14.69 192,528
2016-03-07 $94.25 $94.59 $93.73 $94.31 $14.82 101,814
2016-03-04 $94.93 $95.44 $94.50 $94.83 $14.90 139,440
2016-03-03 $94.41 $94.56 $93.82 $94.52 $14.85 100,038
2016-03-02 $94.01 $94.30 $93.77 $94.25 $14.81 100,470
2016-03-01 $92.24 $94.00 $92.24 $93.94 $14.76 46,116
2016-02-29 $92.05 $92.47 $91.39 $91.39 $14.36 172,050
2016-02-26 $92.67 $92.80 $91.74 $91.99 $14.46 167,472
2016-02-25 $91.40 $92.26 $90.93 $92.26 $14.50 140,472
2016-02-24 $89.51 $91.22 $89.02 $91.05 $14.31 378,246
2016-02-23 $91.60 $91.70 $90.50 $90.56 $14.23 51,696
2016-02-22 $91.73 $92.27 $91.73 $91.99 $14.46 63,450
2016-02-19 $90.35 $90.98 $90.20 $90.87 $14.28 80,814
2016-02-18 $91.65 $91.84 $90.77 $90.81 $14.27 95,070
2016-02-17 $89.77 $91.33 $89.77 $91.10 $14.32 114,108
2016-02-16 $88.60 $89.25 $88.17 $89.09 $14.00 418,710
2016-02-12 $86.99 $87.29 $86.29 $87.22 $13.71 94,776
2016-02-11 $85.43 $86.64 $85.28 $86.33 $13.57 141,720
2016-02-10 $87.33 $88.17 $86.50 $86.56 $13.60 181,578
2016-02-09 $85.60 $87.33 $85.60 $86.36 $13.57 294,018
2016-02-08 $86.91 $87.19 $85.50 $86.86 $13.65 132,834
2016-02-05 $90.77 $90.96 $88.00 $88.21 $13.86 140,856
2016-02-04 $90.68 $91.65 $90.14 $91.00 $14.30 254,268
2016-02-03 $91.59 $91.59 $89.61 $90.80 $14.27 608,994
2016-02-02 $92.17 $92.92 $90.71 $90.89 $14.28 265,608
2016-02-01 $92.08 $93.05 $92.08 $92.68 $14.56 544,344
2016-01-29 $90.43 $92.48 $90.37 $92.48 $14.53 163,092
2016-01-28 $89.92 $90.17 $89.00 $89.72 $14.10 134,592
2016-01-27 $90.18 $90.54 $88.57 $88.74 $13.95 127,992
2016-01-26 $90.23 $91.08 $89.95 $90.70 $14.25 158,202
2016-01-25 $90.98 $91.32 $89.82 $89.82 $14.12 489,264
2016-01-22 $90.35 $91.12 $90.30 $91.11 $14.32 189,942
2016-01-21 $88.49 $89.66 $87.63 $88.54 $13.91 220,956
2016-01-20 $87.32 $88.89 $85.86 $88.20 $13.86 1,062,414
2016-01-19 $90.00 $90.32 $88.24 $88.99 $13.98 1,147,506
2016-01-15 $88.75 $89.24 $87.50 $88.45 $13.90 551,382
2016-01-14 $90.36 $92.08 $89.24 $91.49 $14.38 201,372
2016-01-13 $92.76 $92.89 $89.76 $89.88 $14.12 117,348
2016-01-12 $92.14 $92.35 $91.16 $92.17 $14.48 149,526
2016-01-11 $91.50 $91.50 $90.27 $91.39 $14.36 93,840
2016-01-08 $92.22 $92.43 $90.56 $90.63 $14.24 120,090
2016-01-07 $92.38 $93.20 $91.30 $91.39 $14.36 305,958
2016-01-06 $93.88 $94.63 $93.66 $94.04 $14.78 180,648
2016-01-05 $96.21 $96.36 $95.27 $95.53 $15.01 274,062
2016-01-04 $95.58 $95.97 $94.52 $95.81 $15.06 264,042
2015-12-31 $98.70 $98.70 $97.52 $97.52 $15.33 108,276
2015-12-30 $99.40 $99.63 $98.83 $98.83 $15.53 459,408
2015-12-29 $99.06 $100.00 $98.96 $99.63 $15.66 445,920
2015-12-28 $98.30 $98.60 $97.85 $98.60 $15.49 129,642
2015-12-24 $98.63 $98.87 $98.53 $98.74 $15.52 35,070
2015-12-23 $98.32 $98.71 $98.18 $98.71 $15.51 171,936
2015-12-22 $97.62 $98.10 $97.33 $97.86 $15.38 93,636
2015-12-21 $97.18 $97.60 $96.50 $97.22 $15.28 103,980
2015-12-18 $98.10 $98.57 $96.82 $96.82 $15.13 219,042
2015-12-17 $100.32 $100.47 $98.63 $98.71 $15.42 132,102
2015-12-16 $99.61 $100.42 $98.74 $100.20 $15.66 215,604
2015-12-15 $99.10 $99.56 $98.82 $98.85 $15.45 194,496
2015-12-14 $97.95 $98.46 $96.80 $98.36 $15.37 134,814
2015-12-11 $98.70 $98.94 $97.68 $97.79 $15.28 216,582
2015-12-10 $99.92 $100.44 $99.66 $99.82 $15.60 127,746
2015-12-09 $100.59 $101.26 $99.21 $99.59 $15.56 279,474
2015-12-08 $100.20 $101.18 $100.02 $100.93 $15.77 159,882
2015-12-07 $101.87 $101.94 $100.94 $101.32 $15.83 161,112
2015-12-04 $99.94 $102.17 $99.94 $102.00 $15.94 119,682
2015-12-03 $101.41 $101.48 $99.46 $99.92 $15.61 341,184
2015-12-02 $101.59 $102.00 $100.92 $101.00 $15.78 140,106
2015-12-01 $100.96 $101.83 $100.96 $101.83 $15.91 309,534
2015-11-30 $100.80 $100.97 $100.37 $100.70 $15.73 233,148
2015-11-27 $100.69 $100.82 $100.39 $100.54 $15.71 67,446
2015-11-25 $100.90 $100.94 $100.50 $100.50 $15.70 301,584
2015-11-24 $100.21 $100.98 $99.85 $100.69 $15.73 93,630
2015-11-23 $101.14 $101.32 $100.45 $100.78 $15.75 92,910
2015-11-20 $101.10 $101.36 $100.94 $101.23 $15.82 113,514
2015-11-19 $100.22 $101.00 $100.22 $100.44 $15.69 329,928
2015-11-18 $98.95 $100.10 $98.95 $100.10 $15.64 282,222
2015-11-17 $98.75 $99.29 $98.48 $98.56 $15.40 335,658
2015-11-16 $97.10 $98.62 $97.03 $98.52 $15.39 758,448
2015-11-13 $98.71 $98.71 $97.24 $97.24 $15.19 142,050
2015-11-12 $99.66 $99.97 $99.14 $99.14 $15.49 124,908
2015-11-11 $100.32 $100.60 $99.87 $99.94 $15.62 105,330
2015-11-10 $99.96 $100.05 $99.57 $99.88 $15.61 1,058,478
2015-11-09 $101.37 $101.48 $100.26 $100.79 $15.75 633,354
2015-11-06 $101.15 $101.63 $100.98 $101.54 $15.87 100,896
2015-11-05 $101.82 $102.16 $101.20 $101.53 $15.86 375,372
2015-11-04 $101.87 $101.87 $101.42 $101.65 $15.88 326,130
2015-11-03 $100.68 $101.90 $100.45 $101.56 $15.87 328,944
2015-11-02 $100.10 $100.95 $99.98 $100.95 $15.77 985,128
2015-10-30 $100.59 $100.61 $99.74 $99.74 $15.58 288,978
2015-10-29 $100.09 $100.55 $99.89 $100.42 $15.69 239,400
2015-10-28 $99.77 $100.63 $99.39 $100.57 $15.71 159,966
2015-10-27 $99.67 $99.95 $99.22 $99.29 $15.51 276,576
2015-10-26 $100.21 $100.21 $99.70 $100.11 $15.64 651,594
2015-10-23 $100.10 $100.78 $99.99 $100.42 $15.69 111,108
2015-10-22 $96.40 $98.09 $96.40 $97.92 $15.30 217,902
2015-10-21 $96.67 $96.88 $95.68 $95.86 $14.98 233,526
2015-10-20 $96.24 $96.51 $96.00 $96.31 $15.05 459,366
2015-10-19 $96.07 $96.58 $96.06 $96.58 $15.09 804,714
2015-10-16 $96.29 $96.31 $95.82 $96.31 $15.05 78,960
2015-10-15 $95.49 $96.20 $95.34 $96.16 $15.03 689,460
2015-10-14 $94.81 $95.29 $94.42 $94.73 $14.80 131,772
2015-10-13 $94.90 $95.44 $94.78 $94.78 $14.81 173,964
2015-10-12 $95.20 $95.30 $94.91 $95.23 $14.88 143,004
2015-10-09 $94.90 $95.28 $94.70 $95.21 $14.88 81,516
2015-10-08 $94.07 $94.83 $93.60 $94.73 $14.80 123,576
2015-10-07 $94.40 $94.50 $93.13 $94.11 $14.70 113,916
2015-10-06 $93.22 $93.65 $93.08 $93.41 $14.60 172,590
2015-10-05 $92.21 $93.58 $92.21 $93.36 $14.59 310,296
2015-10-02 $89.27 $91.62 $89.02 $91.62 $14.32 120,996
2015-10-01 $90.27 $90.27 $88.99 $90.10 $14.08 195,600
2015-09-30 $89.22 $90.03 $89.22 $89.97 $14.06 388,722
2015-09-29 $88.58 $89.04 $87.42 $88.01 $13.75 581,466
2015-09-28 $89.97 $89.97 $88.33 $88.33 $13.80 77,142
2015-09-25 $91.46 $91.69 $90.13 $90.58 $14.15 90,552
2015-09-24 $89.84 $90.67 $89.01 $90.54 $14.15 349,020
2015-09-23 $90.69 $90.92 $90.26 $90.73 $14.18 176,832
2015-09-22 $90.61 $90.79 $89.91 $90.56 $14.15 171,234
2015-09-21 $91.68 $92.36 $91.41 $92.11 $14.39 120,384
2015-09-18 $91.37 $92.20 $91.26 $91.39 $14.28 142,950
2015-09-17 $92.96 $94.01 $92.78 $92.81 $14.50 96,144
2015-09-16 $92.79 $93.40 $92.60 $93.36 $14.59 249,402
2015-09-15 $91.67 $92.76 $91.60 $92.57 $14.46 307,902
2015-09-14 $91.85 $91.85 $91.15 $91.38 $14.28 605,472
2015-09-11 $90.55 $91.52 $90.44 $91.42 $14.28 586,656
2015-09-10 $90.38 $91.60 $90.36 $91.24 $14.26 80,874
2015-09-09 $92.40 $92.61 $90.36 $90.40 $14.13 227,700
2015-09-08 $90.78 $91.56 $90.55 $91.43 $14.29 1,060,056
2015-09-04 $89.55 $89.59 $88.47 $89.04 $13.91 232,584
2015-09-03 $90.87 $91.53 $90.27 $90.45 $14.13 261,732

iShares Global Tech ETF (IXN) News Headlines

Recent iShares Global Tech ETF (IXN) News
Similar Companies to iShares Global Tech ETF (IXN) 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.