iShares U.S. Consumer Discretionary ETF (IYC) Exchange: NYSE ARCA

Data as of April 25, 2024

$80.52 ($0.33) 0.41%

iShares U.S. Consumer Discretionary ETF - Daily Information
Click for more stock information on iShares U.S. Consumer Discretionary ETF.
Daily Information Data
Date April 25, 2024
Open $80.53
Previous Close $80.52
High $80.73
Low $80.46
Adjusted Open $80.53
Previous Adjusted Close $80.52
Adjusted High $80.73
Adjusted Low $80.46

About iShares U.S. Consumer Discretionary ETF (IYC)

The Fund seeks to track the investment results of the Dow Jones U.S. Consumer Services Capped Index (the “Underlying Index”), which is designed to measure the performance of domestic equities in the consumer services industry (as determined by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”)). The Underlying Index uses a capping methodology to limit the weight of the securities of any single issuer (as determined by SPDJI) to a maximum of 10% of the Underlying Index. Additionally, the capping methodology limits the sum of the weights of the securities of all issuers that individually constitute more than 5% of the weight of the Underlying Index to a maximum of 25% of the weight of the Underlying Index in the aggregate. In order to implement this capping methodology, the Underlying Index constrains at quarterly rebalance: (i) the weight of any single issuer to a maximum of 10%, and (ii) the aggregate weight of all issuers that individually exceed 4.50% of the index weight to a maximum of 22.50%. Between scheduled quarterly index reviews, the Underlying Index is rebalanced at the end of any day on which all issuers that individually constitute more than 5% of the weight of the Underlying Index constitute more than 25% of the weight of the Underlying Index in the aggregate. In implementing this capping methodology, SPDJI may consider two or more companies as belonging to the same issuer where there is reasonable evidence of common control. The Underlying Index includes large-, mid- and small-capitalization companies and may change over time. As of April 30, 2020, a significant portion of the Underlying Index is represented by securities of companies in the consumer services industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by 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 U.S. Consumer Discretionary ETF (IYC)

Date Open High Low Close Adj.Close Volume
2024-04-08 $80.53 $80.73 $80.46 $80.52 $80.52 26,422
2024-04-05 $79.63 $80.51 $79.63 $80.19 $80.19 43,747
2024-04-04 $81.10 $81.30 $79.54 $79.56 $79.56 42,968
2024-04-03 $80.17 $80.81 $80.17 $80.55 $80.55 46,619
2024-04-02 $80.53 $80.55 $80.16 $80.54 $80.54 80,969
2024-04-01 $82.16 $82.16 $81.32 $81.53 $81.53 108,668
2024-03-28 $82.15 $82.28 $81.97 $81.97 $81.97 24,433
2024-03-27 $81.88 $82.05 $81.50 $82.03 $82.03 35,876
2024-03-26 $81.69 $81.80 $81.26 $81.27 $81.27 50,808
2024-03-25 $81.25 $81.49 $81.16 $81.22 $81.22 29,929
2024-03-22 $81.43 $81.57 $81.27 $81.40 $81.40 20,272
2024-03-21 $82.09 $82.35 $81.99 $82.04 $82.04 18,724
2024-03-20 $80.59 $81.76 $80.59 $81.76 $81.64 54,778
2024-03-19 $79.82 $80.53 $79.81 $80.53 $80.41 29,269
2024-03-18 $79.88 $80.17 $79.57 $79.94 $79.82 35,845
2024-03-15 $80.05 $80.11 $79.35 $79.44 $79.44 45,187
2024-03-14 $80.82 $80.82 $79.71 $80.16 $80.16 439,616
2024-03-13 $80.47 $80.97 $80.47 $80.62 $80.62 16,782
2024-03-12 $80.23 $80.80 $79.83 $80.67 $80.67 98,474
2024-03-11 $79.90 $80.20 $79.69 $79.97 $79.97 46,821
2024-03-08 $80.61 $80.97 $79.91 $80.09 $80.09 44,645
2024-03-07 $80.47 $80.97 $80.47 $80.75 $80.75 24,397
2024-03-06 $80.48 $80.58 $79.91 $80.08 $80.08 37,560
2024-03-05 $80.64 $80.64 $79.90 $80.16 $80.16 75,872
2024-03-04 $81.15 $81.27 $80.82 $80.84 $80.84 129,314
2024-03-01 $80.98 $81.44 $80.59 $81.39 $81.39 66,620
2024-02-29 $80.84 $81.04 $80.56 $80.91 $80.91 45,059
2024-02-28 $80.02 $80.67 $80.02 $80.42 $80.42 32,998
2024-02-27 $80.05 $80.39 $79.95 $80.24 $80.24 41,212
2024-02-26 $79.74 $80.05 $79.71 $79.80 $79.80 39,543
2024-02-23 $79.52 $79.85 $79.49 $79.66 $79.66 28,768
2024-02-22 $79.16 $79.87 $79.04 $79.78 $79.78 34,362
2024-02-21 $78.30 $78.65 $78.02 $78.48 $78.48 41,151
2024-02-20 $78.39 $78.61 $77.88 $78.24 $78.24 68,306
2024-02-16 $79.03 $79.31 $78.46 $78.86 $78.86 50,336
2024-02-15 $78.61 $79.22 $78.42 $79.20 $79.20 48,904
2024-02-14 $77.78 $78.40 $77.39 $78.36 $78.36 74,772
2024-02-13 $77.20 $77.56 $76.76 $77.22 $77.22 122,632
2024-02-12 $78.32 $78.90 $78.32 $78.53 $78.53 265,177
2024-02-09 $78.12 $78.49 $77.89 $78.37 $78.37 51,335
2024-02-08 $77.73 $78.14 $77.73 $78.13 $78.13 60,076
2024-02-07 $77.12 $77.62 $76.94 $77.39 $77.39 108,950
2024-02-06 $76.20 $76.79 $76.20 $76.79 $76.79 151,193
2024-02-05 $76.49 $76.51 $75.63 $76.30 $76.30 135,723
2024-02-02 $76.36 $77.37 $76.10 $77.06 $77.06 53,058
2024-02-01 $75.21 $76.13 $74.95 $76.13 $76.13 126,054
2024-01-31 $75.59 $75.96 $74.75 $74.79 $74.79 80,985
2024-01-30 $75.96 $76.32 $75.85 $75.93 $75.93 102,719
2024-01-29 $75.23 $76.12 $75.17 $76.09 $76.09 204,259
2024-01-26 $75.06 $75.53 $75.05 $75.20 $75.20 56,596
2024-01-25 $74.78 $74.94 $74.38 $74.94 $74.94 47,621
2024-01-24 $75.59 $75.68 $74.84 $74.84 $74.84 42,289
2024-01-23 $75.16 $75.31 $74.58 $74.89 $74.89 36,649
2024-01-22 $75.24 $75.43 $74.75 $75.01 $75.01 126,920
2024-01-19 $74.53 $75.12 $74.16 $75.01 $75.01 206,672
2024-01-18 $74.28 $74.50 $73.67 $74.49 $74.49 53,780
2024-01-17 $73.79 $73.90 $73.42 $73.83 $73.83 46,240
2024-01-16 $74.31 $74.55 $74.06 $74.44 $74.44 44,686
2024-01-12 $75.25 $75.37 $74.45 $74.57 $74.57 71,024
2024-01-11 $75.03 $75.32 $74.41 $75.22 $75.22 46,026
2024-01-10 $74.65 $75.24 $74.65 $75.10 $75.10 304,217
2024-01-09 $74.10 $74.66 $74.10 $74.59 $74.59 109,766
2024-01-08 $73.58 $74.74 $73.58 $74.69 $74.69 82,123
2024-01-05 $73.22 $74.07 $73.22 $73.55 $73.55 70,613
2024-01-04 $73.46 $74.01 $73.36 $73.41 $73.41 33,318
2024-01-03 $74.43 $74.51 $73.65 $73.71 $73.71 252,594
2024-01-02 $75.33 $75.41 $74.72 $74.98 $74.98 346,509
2023-12-29 $76.06 $76.28 $75.61 $75.77 $75.77 59,367
2023-12-28 $76.39 $76.44 $76.18 $76.25 $76.25 37,493
2023-12-27 $76.24 $76.47 $76.19 $76.37 $76.37 73,819
2023-12-26 $76.03 $76.27 $75.88 $76.17 $76.17 38,394
2023-12-22 $75.95 $76.31 $75.57 $75.88 $75.88 23,333
2023-12-21 $75.94 $76.25 $75.57 $76.24 $76.24 48,353
2023-12-20 $76.31 $76.69 $75.25 $75.25 $75.25 88,376
2023-12-19 $76.36 $76.83 $76.36 $76.80 $76.63 36,065
2023-12-18 $75.71 $76.24 $75.71 $76.08 $75.92 37,279
2023-12-15 $75.47 $75.76 $75.39 $75.66 $75.50 33,383
2023-12-14 $75.33 $75.82 $75.00 $75.54 $75.38 153,387
2023-12-13 $73.70 $74.82 $73.32 $74.82 $74.66 35,353
2023-12-12 $73.32 $73.62 $73.09 $73.61 $73.45 18,397
2023-12-11 $73.02 $73.50 $73.02 $73.41 $73.25 24,568
2023-12-08 $72.40 $73.07 $72.40 $72.97 $72.97 110,742
2023-12-07 $72.43 $72.73 $72.27 $72.68 $72.68 21,124
2023-12-06 $72.53 $72.70 $72.10 $72.14 $72.14 120,696
2023-12-05 $71.87 $72.49 $71.73 $72.01 $72.01 32,556
2023-12-04 $71.83 $72.44 $71.83 $72.21 $72.21 63,176
2023-12-01 $71.24 $72.32 $71.10 $72.32 $72.32 148,355
2023-11-30 $71.30 $71.33 $70.82 $71.27 $71.27 114,691
2023-11-29 $71.89 $72.06 $71.25 $71.30 $71.30 58,756
2023-11-28 $71.13 $71.53 $70.87 $71.41 $71.41 144,865
2023-11-27 $71.18 $71.54 $71.00 $71.26 $71.26 158,167
2023-11-24 $71.01 $71.23 $70.86 $71.21 $71.21 196,107
2023-11-22 $71.03 $71.28 $70.82 $71.00 $71.00 127,219
2023-11-21 $70.47 $70.67 $70.24 $70.63 $70.63 51,238
2023-11-20 $70.30 $70.98 $70.30 $70.85 $70.85 638,366
2023-11-17 $70.20 $70.52 $70.08 $70.39 $70.39 85,127
2023-11-16 $70.17 $70.34 $69.77 $70.01 $70.01 71,931
2023-11-15 $70.71 $71.24 $70.68 $70.79 $70.79 113,201
2023-11-14 $69.58 $70.56 $69.58 $70.32 $70.32 109,274
2023-11-13 $67.99 $68.41 $67.69 $68.26 $68.26 89,400
2023-11-10 $67.16 $68.18 $67.06 $68.14 $68.14 68,538
2023-11-09 $68.24 $68.24 $67.14 $67.30 $67.30 322,247
2023-11-08 $68.38 $68.41 $67.79 $68.02 $68.02 75,667
2023-11-07 $67.81 $68.35 $67.72 $68.27 $68.27 54,759
2023-11-06 $67.92 $67.92 $67.29 $67.59 $67.59 38,158
2023-11-03 $67.28 $67.91 $67.28 $67.70 $67.70 533,491
2023-11-02 $65.83 $66.66 $65.83 $66.65 $66.65 58,857
2023-11-01 $64.75 $65.07 $64.34 $65.07 $65.07 67,043
2023-10-31 $64.13 $64.68 $63.95 $64.63 $64.63 28,629
2023-10-30 $63.76 $64.32 $63.54 $64.17 $64.17 35,310
2023-10-27 $63.77 $64.14 $63.11 $63.21 $63.21 45,174
2023-10-26 $63.83 $64.07 $62.95 $63.10 $63.10 218,229
2023-10-25 $64.55 $64.60 $63.88 $63.90 $63.90 73,283
2023-10-24 $64.78 $65.41 $64.63 $65.09 $65.09 218,122
2023-10-23 $64.21 $65.05 $63.69 $64.49 $64.49 51,763
2023-10-20 $64.99 $65.03 $64.40 $64.40 $64.40 124,196
2023-10-19 $66.16 $66.17 $64.95 $65.21 $65.21 98,558
2023-10-18 $66.72 $66.83 $65.87 $65.94 $65.94 65,641
2023-10-17 $66.69 $67.67 $66.69 $67.31 $67.31 77,832
2023-10-16 $66.22 $67.26 $66.22 $67.09 $67.09 81,093
2023-10-13 $66.69 $66.86 $65.82 $66.00 $66.00 62,786
2023-10-12 $67.42 $67.42 $66.28 $66.64 $66.64 61,280
2023-10-11 $67.50 $67.64 $66.89 $67.38 $67.38 53,260
2023-10-10 $66.81 $67.81 $66.81 $67.25 $67.25 52,850
2023-10-09 $65.78 $66.62 $65.46 $66.57 $66.57 70,830
2023-10-06 $65.36 $66.70 $64.98 $66.41 $66.41 25,994
2023-10-05 $66.22 $66.34 $65.56 $65.96 $65.96 34,063
2023-10-04 $65.61 $66.48 $65.61 $66.41 $66.41 87,105
2023-10-03 $66.40 $66.63 $65.25 $65.47 $65.47 67,740
2023-10-02 $66.75 $67.37 $66.62 $66.92 $66.92 146,866
2023-09-29 $67.55 $67.66 $66.71 $66.95 $66.95 1,107,266
2023-09-28 $65.96 $66.96 $65.90 $66.75 $66.75 152,907
2023-09-27 $66.37 $66.45 $65.64 $66.15 $66.15 44,707
2023-09-26 $66.73 $67.01 $66.08 $66.19 $66.19 96,478
2023-09-25 $66.90 $67.41 $66.90 $67.32 $67.32 50,484
2023-09-22 $67.76 $67.95 $67.05 $67.12 $67.12 110,244
2023-09-21 $68.41 $68.46 $67.53 $67.54 $67.54 51,308
2023-09-20 $69.85 $70.16 $69.11 $69.14 $69.14 35,136
2023-09-19 $69.62 $69.76 $69.11 $69.65 $69.65 74,007
2023-09-18 $70.38 $70.46 $69.89 $69.94 $69.94 89,364
2023-09-15 $71.33 $71.36 $70.46 $70.51 $70.51 138,809
2023-09-14 $71.22 $71.71 $70.93 $71.53 $71.53 27,679
2023-09-13 $70.91 $71.32 $70.71 $70.96 $70.96 95,515
2023-09-12 $71.17 $71.58 $70.90 $70.93 $70.93 37,484
2023-09-11 $70.77 $71.50 $70.77 $71.41 $71.41 432,145
2023-09-08 $70.28 $70.51 $70.07 $70.23 $70.23 67,424
2023-09-07 $69.73 $70.24 $69.49 $70.17 $70.17 336,929
2023-09-06 $70.20 $70.35 $69.72 $70.10 $70.10 50,695
2023-09-05 $70.63 $70.76 $70.33 $70.51 $70.51 20,777
2023-09-01 $71.24 $71.24 $70.41 $70.74 $70.74 58,741
2023-08-31 $70.80 $71.19 $70.80 $70.96 $70.96 57,168
2023-08-30 $70.38 $70.95 $70.31 $70.85 $70.85 44,709
2023-08-29 $69.03 $70.47 $69.03 $70.43 $70.43 38,350
2023-08-28 $69.01 $69.19 $68.74 $69.07 $69.07 39,884
2023-08-25 $68.42 $68.97 $67.91 $68.70 $68.70 31,909
2023-08-24 $69.51 $69.53 $68.17 $68.17 $68.17 63,101
2023-08-23 $68.88 $69.77 $68.81 $69.58 $69.58 70,115
2023-08-22 $69.25 $69.29 $68.83 $68.97 $68.97 59,714
2023-08-21 $68.90 $69.27 $68.46 $69.06 $69.06 115,758
2023-08-18 $68.07 $68.92 $68.07 $68.79 $68.79 113,948
2023-08-17 $69.99 $70.00 $68.70 $68.74 $68.74 220,874
2023-08-16 $70.31 $70.74 $69.85 $69.85 $69.85 62,712
2023-08-15 $71.13 $71.21 $70.45 $70.49 $70.49 76,594
2023-08-14 $70.78 $71.34 $70.78 $71.34 $71.34 41,322
2023-08-11 $71.17 $71.49 $70.92 $71.16 $71.16 142,258
2023-08-10 $71.79 $72.42 $71.31 $71.53 $71.53 40,972
2023-08-09 $72.09 $72.09 $71.18 $71.30 $71.30 51,836
2023-08-08 $71.74 $72.08 $71.40 $72.04 $72.04 48,972
2023-08-07 $71.94 $72.45 $71.65 $72.45 $72.45 64,359
2023-08-04 $72.27 $72.72 $71.67 $71.70 $71.70 44,451
2023-08-03 $70.80 $71.40 $70.71 $71.17 $71.17 50,147
2023-08-02 $71.50 $71.76 $71.03 $71.14 $71.14 84,431
2023-08-01 $72.62 $72.67 $72.29 $72.34 $72.34 97,338
2023-07-31 $72.67 $73.04 $72.67 $73.04 $73.04 15,444
2023-07-28 $72.07 $72.69 $72.04 $72.54 $72.54 113,109
2023-07-27 $72.77 $72.82 $71.34 $71.45 $71.45 380,472
2023-07-26 $71.67 $72.36 $71.67 $72.21 $72.21 38,462
2023-07-25 $72.12 $72.26 $71.96 $72.06 $72.06 43,886
2023-07-24 $71.90 $72.35 $71.68 $72.27 $72.27 27,215
2023-07-21 $72.60 $72.60 $71.97 $72.06 $72.06 41,349
2023-07-20 $73.04 $73.04 $72.03 $72.14 $72.14 46,523
2023-07-19 $73.65 $73.97 $73.65 $73.83 $73.83 39,816
2023-07-18 $73.00 $73.65 $72.85 $73.57 $73.57 45,574
2023-07-17 $72.88 $73.22 $72.87 $73.07 $73.07 53,241
2023-07-14 $72.95 $73.07 $72.64 $72.80 $72.80 152,957
2023-07-13 $72.95 $73.03 $72.47 $72.86 $72.86 189,048
2023-07-12 $72.79 $72.79 $72.26 $72.44 $72.44 86,848
2023-07-11 $71.15 $72.03 $71.15 $71.96 $71.96 408,588
2023-07-10 $70.75 $71.08 $70.66 $71.07 $71.07 244,106
2023-07-07 $70.47 $71.24 $70.47 $70.63 $70.63 60,956
2023-07-06 $70.89 $70.93 $70.23 $70.61 $70.61 371,579
2023-07-05 $71.75 $71.75 $71.32 $71.66 $71.66 609,521
2023-07-03 $71.27 $71.80 $71.27 $71.73 $71.73 65,805
2023-06-30 $70.60 $71.24 $70.60 $71.17 $71.17 59,712
2023-06-29 $70.18 $70.26 $69.94 $70.20 $70.20 142,092
2023-06-28 $69.96 $70.59 $69.96 $70.20 $70.20 48,485
2023-06-27 $69.06 $70.12 $69.06 $69.97 $69.97 46,413
2023-06-26 $69.12 $69.68 $68.76 $68.77 $68.77 38,577
2023-06-23 $69.16 $69.48 $69.03 $69.13 $69.13 27,289
2023-06-22 $68.82 $69.73 $68.82 $69.71 $69.71 76,415
2023-06-21 $69.64 $69.64 $69.09 $69.16 $69.16 34,635
2023-06-20 $69.46 $69.73 $69.16 $69.67 $69.67 31,637
2023-06-16 $70.35 $70.35 $69.60 $69.61 $69.61 60,081
2023-06-15 $68.98 $70.15 $68.98 $69.99 $69.99 121,402
2023-06-14 $69.47 $69.74 $68.85 $69.36 $69.36 38,970
2023-06-13 $69.12 $69.36 $68.74 $69.33 $69.33 333,943
2023-06-12 $67.95 $68.61 $67.90 $68.61 $68.61 29,595
2023-06-09 $67.96 $68.25 $67.50 $67.63 $67.63 34,633
2023-06-08 $66.72 $67.46 $66.72 $67.44 $67.44 18,175
2023-06-07 $67.39 $67.54 $66.65 $66.69 $66.69 22,530
2023-06-06 $66.31 $67.10 $66.31 $67.08 $66.99 28,774
2023-06-05 $66.46 $66.61 $66.16 $66.45 $66.45 115,733
2023-06-02 $66.00 $66.49 $65.82 $66.40 $66.40 99,839
2023-06-01 $64.41 $65.25 $64.09 $65.00 $65.00 68,353
2023-05-31 $64.72 $64.72 $63.93 $64.56 $64.56 17,480
2023-05-30 $65.31 $65.31 $64.64 $64.99 $64.99 32,423
2023-05-26 $63.60 $65.00 $63.60 $64.72 $64.72 21,045
2023-05-25 $63.84 $63.84 $63.34 $63.51 $63.51 20,418
2023-05-24 $63.85 $64.00 $63.53 $63.88 $63.88 16,843
2023-05-23 $64.40 $64.96 $64.03 $64.12 $64.12 43,990
2023-05-22 $65.14 $65.22 $64.78 $64.84 $64.84 19,019
2023-05-19 $65.66 $65.66 $64.88 $65.08 $65.08 16,888
2023-05-18 $64.95 $65.82 $64.94 $65.78 $65.78 31,310
2023-05-17 $63.92 $64.80 $63.92 $64.70 $64.70 21,787
2023-05-16 $63.75 $64.06 $63.59 $63.64 $63.64 16,669
2023-05-15 $63.96 $64.12 $63.57 $64.12 $64.12 23,607
2023-05-12 $64.57 $64.67 $63.63 $63.98 $63.98 111,117
2023-05-11 $64.20 $64.41 $64.03 $64.37 $64.37 80,227
2023-05-10 $64.74 $64.90 $63.76 $64.39 $64.39 37,283
2023-05-09 $64.03 $64.37 $64.01 $64.36 $64.36 14,415
2023-05-08 $64.07 $64.44 $64.04 $64.39 $64.39 24,367
2023-05-05 $63.27 $64.05 $63.27 $64.00 $64.00 15,254
2023-05-04 $63.39 $63.41 $62.61 $62.79 $62.79 49,642
2023-05-03 $63.72 $64.19 $63.43 $63.44 $63.44 26,231
2023-05-02 $63.87 $63.98 $63.19 $63.92 $63.92 37,260
2023-05-01 $64.18 $64.46 $63.94 $64.02 $64.02 191,160
2023-04-28 $63.76 $64.46 $63.51 $64.40 $64.40 37,024
2023-04-27 $63.06 $64.11 $63.06 $64.07 $64.07 161,924
2023-04-26 $63.26 $63.46 $62.58 $62.69 $62.69 37,268
2023-04-25 $64.03 $64.06 $63.16 $63.18 $63.18 44,823
2023-04-24 $64.36 $64.76 $63.92 $64.42 $64.42 194,347
2023-04-21 $64.01 $64.49 $63.73 $64.34 $64.34 540,702
2023-04-20 $63.60 $64.25 $63.60 $63.83 $63.83 43,184
2023-04-19 $64.06 $64.57 $63.97 $64.38 $64.38 27,684
2023-04-18 $64.56 $64.73 $64.28 $64.52 $64.52 34,469
2023-04-17 $63.97 $64.30 $63.79 $64.28 $64.28 30,201
2023-04-14 $63.79 $64.39 $63.51 $63.94 $63.94 18,696
2023-04-13 $63.26 $64.08 $63.24 $64.03 $64.03 60,161
2023-04-12 $64.36 $64.36 $62.88 $62.90 $62.90 48,882
2023-04-11 $63.89 $64.15 $63.65 $63.86 $63.86 39,180
2023-04-10 $62.67 $63.71 $62.58 $63.69 $63.69 26,154
2023-04-06 $62.99 $63.32 $62.46 $63.25 $63.25 46,180
2023-04-05 $63.99 $63.99 $63.12 $63.29 $63.29 24,532
2023-04-04 $64.61 $64.62 $63.83 $64.23 $64.23 30,659
2023-04-03 $64.35 $64.46 $63.98 $64.38 $64.38 24,552
2023-03-31 $63.50 $64.69 $63.50 $64.69 $64.69 61,152
2023-03-30 $63.33 $63.49 $63.06 $63.21 $63.21 47,479
2023-03-29 $62.39 $62.72 $62.13 $62.69 $62.69 32,040
2023-03-28 $61.61 $61.99 $61.44 $61.67 $61.67 49,569
2023-03-27 $61.90 $62.17 $61.48 $61.76 $61.76 41,858
2023-03-24 $61.19 $61.62 $60.74 $61.50 $61.50 31,693
2023-03-23 $61.87 $62.61 $60.96 $61.54 $61.54 52,606
2023-03-22 $62.85 $63.19 $61.50 $61.53 $61.39 30,653
2023-03-21 $61.98 $62.91 $61.98 $62.85 $62.71 100,048
2023-03-20 $61.04 $61.74 $61.00 $61.44 $61.30 54,951
2023-03-17 $61.56 $61.80 $60.76 $61.11 $61.11 19,702
2023-03-16 $60.40 $62.05 $60.40 $61.84 $61.84 88,043
2023-03-15 $60.04 $60.89 $59.84 $60.83 $60.83 83,535
2023-03-14 $60.89 $61.28 $60.39 $61.04 $61.04 46,656
2023-03-13 $59.45 $60.77 $59.20 $60.17 $60.17 47,823
2023-03-10 $61.06 $61.19 $60.08 $60.25 $60.25 25,915
2023-03-09 $62.50 $63.00 $61.03 $61.06 $61.06 60,469
2023-03-08 $62.53 $62.62 $62.11 $62.59 $62.59 42,522
2023-03-07 $63.34 $63.65 $62.60 $62.60 $62.60 29,471
2023-03-06 $63.81 $64.20 $63.32 $63.32 $63.32 64,851
2023-03-03 $63.11 $63.78 $63.01 $63.73 $63.73 26,789
2023-03-02 $61.78 $62.79 $61.78 $62.71 $62.71 42,566
2023-03-01 $63.16 $63.16 $62.28 $62.58 $62.58 95,539
2023-02-28 $63.27 $63.68 $63.17 $63.31 $63.31 129,932
2023-02-27 $63.37 $63.75 $63.17 $63.35 $63.35 19,087
2023-02-24 $62.65 $62.88 $62.32 $62.80 $62.80 16,443
2023-02-23 $64.01 $64.01 $62.75 $63.71 $63.71 33,688
2023-02-22 $63.94 $64.35 $63.63 $63.94 $63.94 34,412
2023-02-21 $64.47 $64.77 $63.75 $63.75 $63.75 58,807
2023-02-17 $65.31 $65.62 $64.87 $65.60 $65.60 29,387
2023-02-16 $65.91 $66.77 $65.67 $65.68 $65.68 76,020
2023-02-15 $65.69 $66.94 $65.69 $66.94 $66.94 505,514
2023-02-14 $65.03 $66.11 $64.82 $65.95 $65.95 36,415
2023-02-13 $64.46 $65.37 $64.19 $65.33 $65.33 18,053
2023-02-10 $64.64 $64.89 $64.05 $64.39 $64.39 46,420
2023-02-09 $66.40 $66.57 $65.00 $65.20 $65.20 32,435
2023-02-08 $65.74 $65.85 $65.19 $65.48 $65.48 22,887
2023-02-07 $65.64 $66.27 $64.70 $66.13 $66.13 45,553
2023-02-06 $65.82 $66.10 $65.38 $65.86 $65.86 90,564
2023-02-03 $66.20 $67.41 $65.94 $66.14 $66.14 61,040
2023-02-02 $67.26 $68.38 $66.99 $67.68 $67.68 1,084,016
2023-02-01 $64.85 $66.57 $64.37 $66.16 $66.16 71,699
2023-01-31 $63.79 $65.04 $63.79 $65.04 $65.04 33,537
2023-01-30 $64.22 $64.60 $63.74 $63.74 $63.74 35,870
2023-01-27 $63.70 $65.15 $63.70 $64.76 $64.76 44,776
2023-01-26 $63.73 $63.88 $63.07 $63.76 $63.76 134,263
2023-01-25 $61.74 $62.91 $61.46 $62.91 $62.91 35,551
2023-01-24 $62.39 $62.70 $61.29 $62.54 $62.54 86,684
2023-01-23 $61.54 $62.70 $61.45 $62.55 $62.55 81,466
2023-01-20 $60.32 $61.44 $60.10 $61.42 $61.42 37,995
2023-01-19 $60.52 $60.52 $59.67 $59.93 $59.93 52,841
2023-01-18 $62.16 $62.35 $60.84 $60.85 $60.85 155,602
2023-01-17 $61.74 $62.07 $61.50 $61.72 $61.72 69,880
2023-01-13 $60.51 $61.66 $60.51 $61.64 $61.64 36,527
2023-01-12 $61.37 $61.37 $60.38 $61.25 $61.25 48,624
2023-01-11 $60.11 $60.95 $60.11 $60.95 $60.95 55,191
2023-01-10 $59.06 $59.82 $58.86 $59.80 $59.80 37,547
2023-01-09 $59.28 $59.89 $59.07 $59.07 $59.07 45,585
2023-01-06 $57.75 $59.11 $57.42 $58.91 $58.91 191,082
2023-01-05 $57.42 $57.82 $57.10 $57.53 $57.53 47,010
2023-01-04 $57.36 $58.06 $57.07 $57.87 $57.87 51,577
2023-01-03 $57.33 $57.50 $56.23 $56.77 $56.77 101,407
2022-12-30 $56.56 $56.96 $56.35 $56.96 $56.96 114,076
2022-12-29 $56.35 $57.21 $56.35 $57.00 $57.00 309,262
2022-12-28 $56.31 $56.62 $55.63 $55.69 $55.69 79,484
2022-12-27 $56.78 $56.91 $56.30 $56.34 $56.34 143,959
2022-12-23 $56.48 $57.10 $56.26 $57.03 $57.03 124,368
2022-12-22 $57.12 $57.12 $55.86 $56.66 $56.66 186,571
2022-12-21 $57.46 $58.07 $57.44 $57.85 $57.85 72,204
2022-12-20 $56.97 $57.57 $56.79 $56.96 $56.96 148,733
2022-12-19 $58.35 $58.35 $57.11 $57.29 $57.29 57,735
2022-12-16 $58.63 $59.00 $57.98 $58.25 $58.25 38,375
2022-12-15 $59.64 $59.64 $58.85 $59.14 $59.14 36,667
2022-12-14 $60.72 $61.37 $60.08 $60.59 $60.59 66,715
2022-12-13 $62.85 $62.85 $60.42 $60.91 $60.91 46,168
2022-12-12 $60.48 $60.94 $60.14 $60.93 $60.83 32,145
2022-12-09 $60.45 $61.01 $60.41 $60.49 $60.49 40,058
2022-12-08 $60.41 $61.03 $60.16 $60.81 $60.81 20,894
2022-12-07 $60.23 $60.80 $60.17 $60.27 $60.27 31,245
2022-12-06 $61.52 $61.67 $60.13 $60.62 $60.62 32,254
2022-12-05 $62.58 $62.58 $61.48 $61.63 $61.63 22,915
2022-12-02 $62.32 $63.36 $62.27 $63.20 $63.20 26,654
2022-12-01 $63.26 $63.49 $62.80 $63.20 $63.20 38,278
2022-11-30 $61.34 $63.26 $61.03 $63.26 $63.26 100,687
2022-11-29 $61.51 $61.51 $61.05 $61.30 $61.30 74,887
2022-11-28 $61.53 $62.08 $61.28 $61.39 $61.39 37,589
2022-11-25 $61.90 $62.08 $61.73 $61.95 $61.95 32,264
2022-11-23 $61.43 $62.03 $61.42 $62.00 $62.00 38,953
2022-11-22 $60.81 $61.31 $60.47 $61.25 $61.25 47,038
2022-11-21 $61.02 $61.19 $60.34 $60.61 $60.61 159,097
2022-11-18 $61.64 $61.65 $60.60 $61.08 $61.08 36,940
2022-11-17 $60.70 $61.13 $60.37 $60.96 $60.96 105,398
2022-11-16 $61.75 $62.01 $61.52 $61.65 $61.65 26,555
2022-11-15 $62.83 $63.23 $61.98 $62.51 $62.51 66,901
2022-11-14 $61.85 $62.31 $61.36 $61.42 $61.42 44,962
2022-11-11 $60.89 $62.51 $60.79 $62.29 $62.29 26,037
2022-11-10 $59.20 $60.78 $59.17 $60.71 $60.71 57,748
2022-11-09 $58.10 $58.39 $56.87 $56.93 $56.93 143,857
2022-11-08 $58.91 $59.49 $58.00 $58.76 $58.76 160,896
2022-11-07 $59.05 $59.14 $58.19 $58.74 $58.74 165,434
2022-11-04 $59.55 $59.86 $57.90 $58.85 $58.85 30,681
2022-11-03 $58.32 $59.00 $58.05 $58.48 $58.48 215,662
2022-11-02 $60.68 $60.91 $58.75 $58.75 $58.75 109,736
2022-11-01 $62.18 $62.32 $60.94 $60.95 $60.95 33,153
2022-10-31 $61.52 $61.65 $61.08 $61.30 $61.30 43,229
2022-10-28 $60.26 $61.75 $60.00 $61.75 $61.75 21,057
2022-10-27 $61.77 $62.09 $61.22 $61.30 $61.30 78,072
2022-10-26 $61.30 $62.64 $61.30 $61.55 $61.55 24,120
2022-10-25 $60.41 $62.03 $60.41 $61.86 $61.86 83,571
2022-10-24 $60.03 $60.62 $59.40 $60.44 $60.44 151,790
2022-10-21 $58.32 $60.08 $58.23 $60.08 $60.08 29,392
2022-10-20 $58.83 $59.80 $58.32 $58.51 $58.51 38,441
2022-10-19 $59.44 $59.89 $58.79 $59.25 $59.25 31,513
2022-10-18 $60.45 $60.55 $59.17 $59.76 $59.76 108,060
2022-10-17 $57.97 $59.10 $57.97 $58.87 $58.87 152,442
2022-10-14 $59.31 $59.31 $56.90 $56.98 $56.98 126,063
2022-10-13 $56.29 $58.91 $56.02 $58.61 $58.61 100,721
2022-10-12 $57.76 $58.18 $57.64 $57.90 $57.90 83,354
2022-10-11 $57.77 $58.77 $57.27 $57.73 $57.73 73,716
2022-10-10 $58.56 $58.61 $57.62 $58.17 $58.17 43,072
2022-10-07 $59.56 $59.56 $58.23 $58.50 $58.50 33,925
2022-10-06 $60.52 $60.99 $60.27 $60.39 $60.39 25,929
2022-10-05 $60.03 $60.99 $59.59 $60.67 $60.67 35,587
2022-10-04 $60.14 $61.24 $60.14 $60.97 $60.97 56,798
2022-10-03 $58.35 $59.30 $57.81 $58.85 $58.85 59,359
2022-09-30 $58.74 $59.63 $58.13 $58.20 $58.20 49,813
2022-09-29 $60.17 $60.17 $58.71 $59.18 $59.18 41,849
2022-09-28 $59.52 $61.26 $59.51 $61.06 $61.06 71,400
2022-09-27 $59.98 $60.55 $58.82 $59.30 $59.30 47,477
2022-09-26 $59.18 $60.11 $59.14 $59.23 $59.23 69,661
2022-09-23 $60.02 $60.23 $58.81 $59.55 $59.55 111,726
2022-09-22 $61.97 $62.00 $60.74 $60.85 $60.85 73,515
2022-09-21 $63.83 $64.32 $62.29 $62.31 $62.31 45,628
2022-09-20 $64.05 $64.30 $63.23 $63.64 $63.64 66,980
2022-09-19 $63.45 $64.77 $63.45 $64.76 $64.76 31,831
2022-09-16 $63.73 $64.14 $63.41 $63.97 $63.97 56,677
2022-09-15 $64.75 $65.74 $64.56 $64.75 $64.75 58,436
2022-09-14 $64.53 $65.09 $64.31 $64.98 $64.98 50,528
2022-09-13 $65.51 $65.85 $64.21 $64.42 $64.42 78,712
2022-09-12 $66.99 $67.78 $66.99 $67.55 $67.55 62,092
2022-09-09 $65.80 $66.85 $65.80 $66.75 $66.75 22,721
2022-09-08 $64.32 $65.53 $64.27 $65.48 $65.48 22,106
2022-09-07 $63.13 $65.07 $63.13 $65.04 $65.04 26,852
2022-09-06 $63.65 $63.65 $62.36 $63.15 $63.15 97,366
2022-09-02 $64.67 $64.85 $63.19 $63.50 $63.50 22,277
2022-09-01 $63.07 $64.04 $62.68 $64.01 $64.01 50,545
2022-08-31 $64.43 $64.67 $63.61 $63.63 $63.63 64,793
2022-08-30 $65.14 $65.35 $63.58 $64.07 $64.07 45,344
2022-08-29 $64.30 $65.15 $64.26 $64.70 $64.70 32,804
2022-08-26 $67.59 $67.70 $64.98 $65.00 $65.00 52,364
2022-08-25 $66.93 $67.41 $66.77 $67.39 $67.39 48,330
2022-08-24 $65.97 $67.00 $65.89 $66.56 $66.56 24,761
2022-08-23 $66.39 $66.67 $66.06 $66.13 $66.13 45,888
2022-08-22 $66.93 $66.94 $66.00 $66.10 $66.10 56,825
2022-08-19 $68.89 $68.89 $67.91 $68.03 $68.03 19,998
2022-08-18 $69.49 $69.57 $69.15 $69.46 $69.46 34,526
2022-08-17 $69.63 $70.07 $69.11 $69.51 $69.51 42,108
2022-08-16 $69.55 $71.05 $69.52 $70.40 $70.40 61,504
2022-08-15 $68.76 $69.63 $68.76 $69.47 $69.47 33,830
2022-08-12 $68.28 $69.07 $67.99 $69.07 $69.07 25,475
2022-08-11 $68.53 $69.02 $67.63 $67.76 $67.76 41,744
2022-08-10 $67.49 $67.91 $67.30 $67.76 $67.76 74,438
2022-08-09 $66.67 $66.67 $65.51 $65.84 $65.84 76,049
2022-08-08 $66.86 $68.01 $66.70 $66.89 $66.89 27,537
2022-08-05 $66.07 $66.74 $65.96 $66.39 $66.39 18,391
2022-08-04 $66.95 $67.24 $66.75 $67.05 $67.05 44,855
2022-08-03 $66.12 $67.27 $66.08 $67.04 $67.04 39,233
2022-08-02 $65.56 $66.55 $65.35 $65.61 $65.61 73,459
2022-08-01 $65.25 $66.48 $65.12 $65.88 $65.88 68,371
2022-07-29 $64.79 $65.66 $64.31 $65.51 $65.51 93,242
2022-07-28 $62.96 $63.91 $62.31 $63.91 $63.91 98,989
2022-07-27 $61.35 $63.06 $61.32 $62.80 $62.80 90,744
2022-07-26 $61.32 $61.35 $60.61 $60.73 $60.73 55,557
2022-07-25 $63.20 $63.20 $62.32 $62.67 $62.67 47,613
2022-07-22 $63.72 $64.35 $62.75 $63.06 $63.06 32,097
2022-07-21 $62.82 $63.64 $62.29 $63.60 $63.60 67,933
2022-07-20 $61.68 $62.77 $61.63 $62.70 $62.70 62,291
2022-07-19 $60.63 $61.60 $60.33 $61.54 $61.54 52,511
2022-07-18 $60.17 $61.01 $59.61 $59.76 $59.76 34,261
2022-07-15 $59.05 $59.69 $58.94 $59.57 $59.57 131,032
2022-07-14 $57.80 $58.47 $57.45 $58.38 $58.38 339,947
2022-07-13 $57.13 $58.93 $57.01 $58.55 $58.55 51,379
2022-07-12 $58.36 $59.26 $57.95 $58.26 $58.26 43,882
2022-07-11 $59.51 $59.51 $58.38 $58.47 $58.47 46,469
2022-07-08 $59.51 $60.30 $59.34 $59.86 $59.86 70,765
2022-07-07 $58.99 $60.05 $58.99 $59.99 $59.99 55,235
2022-07-06 $58.83 $59.06 $58.13 $58.63 $58.63 100,370
2022-07-05 $56.89 $58.96 $56.60 $58.94 $58.94 44,742
2022-07-01 $56.72 $57.78 $56.67 $57.71 $57.71 75,294
2022-06-30 $56.76 $57.36 $55.73 $56.74 $56.74 90,157
2022-06-29 $57.61 $57.83 $57.10 $57.49 $57.49 51,403
2022-06-28 $59.91 $60.64 $57.70 $57.74 $57.74 64,043
2022-06-27 $60.49 $60.50 $59.50 $59.69 $59.69 82,408
2022-06-24 $58.62 $60.31 $58.57 $60.29 $60.29 67,670
2022-06-23 $57.60 $58.29 $57.07 $58.19 $58.19 141,902
2022-06-22 $56.66 $58.14 $56.66 $57.27 $57.27 70,599
2022-06-21 $57.04 $57.92 $57.04 $57.34 $57.34 219,331
2022-06-17 $55.55 $56.63 $55.44 $56.22 $56.22 284,395
2022-06-16 $56.67 $56.67 $55.09 $55.58 $55.58 105,948
2022-06-15 $57.21 $58.78 $56.99 $58.12 $58.12 454,164
2022-06-14 $57.08 $57.31 $56.27 $56.69 $56.69 81,563
2022-06-13 $57.67 $58.06 $56.51 $56.85 $56.85 130,693
2022-06-10 $60.71 $60.89 $59.49 $59.57 $59.57 82,293
2022-06-09 $62.85 $63.41 $61.82 $61.82 $61.82 68,544
2022-06-08 $63.29 $63.93 $63.07 $63.19 $63.10 49,073
2022-06-07 $62.45 $63.71 $62.20 $63.61 $63.51 41,975
2022-06-06 $64.01 $64.34 $63.35 $63.56 $63.46 41,551
2022-06-03 $63.63 $63.89 $62.98 $63.21 $63.12 266,329
2022-06-02 $62.76 $64.71 $62.76 $64.65 $64.55 136,337
2022-06-01 $63.92 $64.31 $62.45 $62.79 $62.70 118,143
2022-05-31 $63.37 $64.10 $62.57 $63.60 $63.50 188,047
2022-05-27 $62.17 $63.43 $62.17 $63.43 $63.33 91,293
2022-05-26 $59.76 $61.96 $59.76 $61.62 $61.53 137,542
2022-05-25 $57.23 $59.45 $57.23 $59.02 $58.93 88,174
2022-05-24 $58.08 $58.10 $56.93 $57.56 $57.47 744,229
2022-05-23 $58.78 $59.17 $57.69 $59.08 $58.99 135,405
2022-05-20 $59.82 $59.82 $57.04 $58.50 $58.41 206,059
2022-05-19 $58.84 $60.05 $58.52 $59.16 $59.07 203,639
2022-05-18 $61.41 $61.41 $58.77 $59.11 $59.02 2,477,681
2022-05-17 $62.85 $63.06 $61.78 $63.03 $62.94 82,170
2022-05-16 $62.69 $62.73 $61.70 $61.83 $61.74 93,902
2022-05-13 $61.71 $63.04 $61.54 $62.86 $62.77 100,853
2022-05-12 $59.35 $61.76 $59.13 $60.63 $60.54 232,009
2022-05-11 $61.62 $62.61 $60.02 $60.14 $60.05 170,958
2022-05-10 $63.28 $63.46 $61.04 $61.94 $61.85 735,930
2022-05-09 $63.08 $63.91 $61.79 $62.11 $62.02 2,410,738
2022-05-06 $65.07 $65.49 $63.50 $64.38 $64.28 79,935
2022-05-05 $67.98 $68.08 $64.95 $65.59 $65.49 133,688
2022-05-04 $67.22 $68.99 $66.12 $68.90 $68.80 166,508
2022-05-03 $67.28 $67.57 $66.75 $67.21 $67.11 80,875
2022-05-02 $66.47 $67.50 $65.80 $67.47 $67.37 112,481
2022-04-29 $68.65 $69.15 $66.55 $66.66 $66.56 83,935
2022-04-28 $68.99 $70.23 $67.79 $69.67 $69.57 100,606
2022-04-27 $68.56 $69.49 $67.92 $68.21 $68.11 103,331
2022-04-26 $70.67 $70.67 $68.42 $68.42 $68.32 79,196
2022-04-25 $70.06 $71.31 $69.78 $71.31 $71.20 76,910
2022-04-22 $72.20 $72.44 $70.65 $70.70 $70.59 129,555
2022-04-21 $74.77 $75.04 $72.28 $72.51 $72.40 63,220
2022-04-20 $74.47 $74.61 $73.46 $73.56 $73.45 74,312
2022-04-19 $72.77 $75.05 $72.77 $74.93 $74.82 75,954
2022-04-18 $72.83 $73.36 $72.33 $72.86 $72.75 58,295
2022-04-14 $73.96 $74.15 $73.12 $73.16 $73.05 70,806
2022-04-13 $72.29 $74.03 $72.29 $73.90 $73.79 75,790
2022-04-12 $73.00 $73.75 $72.07 $72.26 $72.15 64,298
2022-04-11 $72.34 $73.43 $72.24 $72.30 $72.19 63,982
2022-04-08 $73.31 $74.00 $72.95 $73.22 $73.11 37,006
2022-04-07 $73.55 $73.97 $72.34 $73.61 $73.50 65,743
2022-04-06 $73.87 $73.87 $72.74 $73.40 $73.29 102,864
2022-04-05 $76.12 $76.29 $74.69 $74.90 $74.79 52,153
2022-04-04 $75.08 $76.36 $74.94 $76.32 $76.21 86,813
2022-04-01 $75.54 $75.54 $74.72 $75.13 $75.02 82,816
2022-03-31 $76.43 $76.43 $75.00 $75.04 $74.93 83,798
2022-03-30 $76.96 $77.19 $76.06 $76.38 $76.27 112,282
2022-03-29 $76.69 $77.64 $76.52 $77.36 $77.24 51,493
2022-03-28 $74.90 $75.70 $74.42 $75.67 $75.56 56,913
2022-03-25 $74.60 $74.74 $73.87 $74.42 $74.31 33,084
2022-03-24 $74.20 $74.57 $73.58 $74.54 $74.43 44,268
2022-03-23 $74.50 $75.00 $73.94 $73.98 $73.78 101,575
2022-03-22 $74.09 $75.26 $74.09 $75.11 $74.91 91,095
2022-03-21 $74.46 $74.68 $73.01 $73.62 $73.42 173,567
2022-03-18 $73.04 $74.58 $72.96 $74.51 $74.31 792,530
2022-03-17 $71.88 $73.25 $71.63 $73.24 $73.04 85,896
2022-03-16 $70.99 $72.23 $70.27 $72.22 $72.03 113,401
2022-03-15 $68.40 $70.20 $68.37 $70.05 $69.86 56,311
2022-03-14 $68.88 $69.31 $67.70 $67.93 $67.75 92,216
2022-03-11 $70.69 $70.70 $68.84 $68.91 $68.72 68,556
2022-03-10 $69.29 $70.31 $69.08 $70.13 $69.94 106,148
2022-03-09 $69.62 $70.26 $69.45 $69.82 $69.63 171,185
2022-03-08 $67.68 $69.89 $67.37 $67.91 $67.73 393,363
2022-03-07 $71.05 $71.16 $67.83 $67.88 $67.70 189,004
2022-03-04 $71.81 $71.93 $70.45 $71.11 $70.92 63,620
2022-03-03 $74.23 $74.23 $72.14 $72.45 $72.26 166,174
2022-03-02 $72.74 $74.12 $72.67 $73.81 $73.61 125,794
2022-03-01 $73.48 $73.71 $72.00 $72.46 $72.27 191,977
2022-02-28 $72.59 $73.96 $72.50 $73.57 $73.37 182,377
2022-02-25 $72.49 $73.53 $71.54 $73.50 $73.30 162,591
2022-02-24 $67.86 $72.27 $67.79 $72.11 $71.92 229,059
2022-02-23 $73.24 $73.24 $70.51 $70.58 $70.39 207,124
2022-02-22 $73.61 $74.28 $71.91 $72.51 $72.31 171,110
2022-02-18 $74.92 $75.46 $74.06 $74.52 $74.32 128,268
2022-02-17 $76.03 $76.47 $74.89 $74.97 $74.77 122,823
2022-02-16 $76.23 $76.79 $75.69 $76.62 $76.41 126,928
2022-02-15 $76.00 $76.66 $75.97 $76.61 $76.40 92,035
2022-02-14 $74.63 $75.76 $74.47 $74.96 $74.76 228,296
2022-02-11 $76.95 $77.08 $74.50 $74.86 $74.66 412,505
2022-02-10 $76.79 $78.23 $76.36 $76.74 $76.53 179,124
2022-02-09 $77.52 $77.94 $77.43 $77.85 $77.64 163,721
2022-02-08 $75.31 $76.66 $75.00 $76.56 $76.35 134,744
2022-02-07 $75.97 $76.37 $75.20 $75.47 $75.27 152,177
2022-02-04 $74.99 $76.26 $74.26 $75.55 $75.35 191,388
2022-02-03 $74.67 $75.56 $74.02 $74.18 $73.98 311,571
2022-02-02 $76.87 $76.87 $75.55 $76.25 $76.04 289,165
2022-02-01 $76.16 $76.75 $75.19 $76.61 $76.40 799,935
2022-01-31 $73.42 $75.90 $73.35 $75.86 $75.66 228,203
2022-01-28 $71.79 $73.29 $70.85 $73.24 $73.04 2,626,617
2022-01-27 $73.41 $73.87 $71.58 $71.75 $71.56 1,057,418
2022-01-26 $74.64 $75.05 $71.93 $72.72 $72.52 298,444
2022-01-25 $73.58 $74.26 $72.41 $73.22 $73.02 237,196
2022-01-24 $72.25 $74.70 $70.58 $74.59 $74.39 669,915
2022-01-21 $75.17 $75.53 $73.61 $73.70 $73.50 2,652,956
2022-01-20 $77.78 $78.83 $75.99 $76.04 $75.84 1,340,725
2022-01-19 $78.87 $79.09 $77.50 $77.55 $77.34 106,109
2022-01-18 $79.15 $79.31 $78.37 $78.50 $78.29 90,422
2022-01-14 $80.00 $80.22 $78.97 $79.89 $79.68 85,065
2022-01-13 $82.15 $82.37 $80.53 $80.64 $80.42 83,341
2022-01-12 $82.23 $82.36 $81.33 $81.83 $81.61 77,193
2022-01-11 $80.92 $81.71 $80.40 $81.67 $81.45 75,440
2022-01-10 $80.75 $80.95 $78.99 $80.88 $80.66 277,743
2022-01-07 $82.68 $82.97 $81.66 $81.75 $81.53 88,556
2022-01-06 $82.74 $83.20 $81.70 $82.67 $82.45 79,860
2022-01-05 $84.98 $84.99 $82.86 $82.88 $82.66 96,669
2022-01-04 $85.65 $85.79 $84.70 $85.04 $84.81 153,257
2022-01-03 $84.81 $85.29 $84.47 $85.29 $85.06 387,592
2021-12-31 $84.03 $84.34 $83.96 $84.00 $83.77 31,262
2021-12-30 $84.19 $84.80 $84.13 $84.20 $83.97 129,886
2021-12-29 $84.19 $84.36 $83.80 $84.23 $84.00 65,805
2021-12-28 $84.12 $84.46 $83.97 $84.08 $83.85 160,114
2021-12-27 $83.42 $84.02 $83.39 $83.96 $83.73 73,449
2021-12-23 $82.73 $83.49 $82.52 $83.30 $83.08 69,470
2021-12-22 $81.43 $82.45 $81.38 $82.41 $82.19 92,580
2021-12-21 $80.33 $81.40 $79.98 $81.39 $81.17 129,928
2021-12-20 $79.19 $79.49 $78.72 $79.37 $79.16 541,105
2021-12-17 $80.24 $81.16 $79.69 $80.50 $80.28 2,253,831
2021-12-16 $82.66 $82.66 $80.72 $80.89 $80.67 61,852
2021-12-15 $81.31 $82.39 $80.19 $82.38 $82.16 52,706
2021-12-14 $81.19 $81.65 $80.79 $81.41 $81.19 105,338
2021-12-13 $83.30 $83.30 $81.61 $81.93 $81.71 55,436
2021-12-10 $83.51 $83.68 $82.65 $83.59 $83.32 54,726
2021-12-09 $83.99 $84.05 $83.05 $83.08 $82.81 30,045
2021-12-08 $84.08 $84.42 $83.82 $84.23 $83.96 112,546
2021-12-07 $83.78 $84.36 $83.67 $83.98 $83.71 81,109
2021-12-06 $81.80 $83.05 $81.20 $82.48 $82.22 148,923
2021-12-03 $82.75 $82.75 $80.67 $81.29 $81.03 2,193,564
2021-12-02 $81.41 $82.73 $81.39 $82.45 $82.19 188,642
2021-12-01 $84.00 $84.44 $81.13 $81.15 $80.89 592,233
2021-11-30 $84.14 $84.40 $82.56 $82.91 $82.64 56,103
2021-11-29 $84.55 $84.95 $83.96 $84.42 $84.15 57,258
2021-11-26 $84.57 $84.61 $83.50 $83.80 $83.53 69,247
2021-11-24 $84.86 $85.85 $84.58 $85.72 $85.45 41,727
2021-11-23 $86.01 $86.31 $84.82 $85.56 $85.29 39,229
2021-11-22 $86.71 $87.31 $85.65 $86.00 $85.72 40,660
2021-11-19 $86.41 $86.79 $86.13 $86.35 $86.07 48,963
2021-11-18 $86.33 $86.53 $85.66 $86.43 $86.15 71,163
2021-11-17 $86.24 $86.58 $85.94 $86.08 $85.80 76,253
2021-11-16 $85.35 $86.29 $85.35 $86.14 $85.86 64,534
2021-11-15 $85.43 $85.67 $85.13 $85.33 $85.06 40,208
2021-11-12 $84.89 $85.31 $84.62 $85.25 $84.98 31,153
2021-11-11 $85.36 $85.36 $84.73 $84.77 $84.50 358,165
2021-11-10 $85.27 $86.14 $84.42 $84.99 $84.72 365,628
2021-11-09 $86.49 $86.72 $85.54 $85.87 $85.59 366,928
2021-11-08 $86.94 $87.14 $86.35 $86.38 $86.10 63,887
2021-11-05 $86.83 $87.51 $86.83 $86.98 $86.70 34,847
2021-11-04 $86.15 $86.76 $85.99 $86.50 $86.22 61,229
2021-11-03 $84.46 $85.78 $84.46 $85.72 $85.45 27,151
2021-11-02 $84.70 $84.76 $84.26 $84.56 $84.29 188,220
2021-11-01 $84.16 $85.02 $84.10 $84.97 $84.70 69,172
2021-10-29 $83.08 $83.93 $82.91 $83.91 $83.64 48,132
2021-10-28 $83.24 $83.90 $83.18 $83.74 $83.47 27,743
2021-10-27 $83.28 $83.61 $82.79 $82.85 $82.58 67,864
2021-10-26 $83.40 $84.21 $82.85 $83.12 $82.85 70,798
2021-10-25 $82.22 $83.41 $82.12 $83.19 $82.92 33,994
2021-10-22 $82.02 $82.37 $81.63 $81.92 $81.66 48,033
2021-10-21 $81.11 $82.21 $81.11 $82.19 $81.93 39,078
2021-10-20 $81.27 $81.47 $80.94 $81.04 $80.78 124,683
2021-10-19 $81.50 $81.50 $81.06 $81.19 $80.93 99,498
2021-10-18 $80.34 $81.24 $80.27 $81.20 $80.94 33,334
2021-10-15 $80.11 $80.65 $80.11 $80.58 $80.32 35,229
2021-10-14 $79.54 $79.92 $79.28 $79.75 $79.49 58,610
2021-10-13 $78.84 $79.02 $78.31 $78.90 $78.65 33,406
2021-10-12 $78.62 $78.85 $78.49 $78.64 $78.39 40,090
2021-10-11 $78.85 $79.17 $78.25 $78.25 $78.00 20,738
2021-10-08 $79.27 $79.27 $78.74 $78.78 $78.53 33,179
2021-10-07 $78.57 $79.49 $78.57 $79.04 $78.79 26,521
2021-10-06 $77.30 $78.11 $77.03 $78.02 $77.77 114,130
2021-10-05 $77.63 $78.42 $77.49 $77.84 $77.59 68,991
2021-10-04 $78.20 $78.31 $77.06 $77.31 $77.06 52,629
2021-10-01 $77.77 $78.51 $77.04 $78.19 $77.94 123,619
2021-09-30 $78.61 $78.61 $77.31 $77.31 $77.06 56,316
2021-09-29 $78.66 $79.28 $78.36 $78.42 $78.17 60,015
2021-09-28 $79.59 $79.59 $78.21 $78.45 $78.20 38,665
2021-09-27 $79.52 $80.13 $79.42 $79.94 $79.68 35,650
2021-09-24 $79.09 $79.74 $78.95 $79.65 $79.39 36,033
2021-09-23 $78.88 $79.83 $78.79 $79.48 $79.11 33,698
2021-09-22 $78.05 $79.01 $78.05 $78.65 $78.29 68,298
2021-09-21 $78.09 $78.47 $77.67 $77.67 $77.31 83,085
2021-09-20 $78.14 $78.41 $76.76 $77.74 $77.38 70,766
2021-09-17 $79.57 $79.99 $79.24 $79.36 $78.99 55,478
2021-09-16 $79.08 $79.81 $79.00 $79.61 $79.24 28,359
2021-09-15 $78.52 $79.26 $78.08 $79.10 $78.73 47,797
2021-09-14 $79.71 $79.71 $78.56 $78.65 $78.29 51,979
2021-09-13 $79.66 $79.77 $79.19 $79.51 $79.14 54,474
2021-09-10 $80.19 $80.19 $79.31 $79.33 $78.96 149,905
2021-09-09 $79.91 $80.34 $79.80 $79.80 $79.43 34,715
2021-09-08 $79.65 $80.12 $79.49 $79.89 $79.52 39,025
2021-09-07 $79.93 $80.04 $79.72 $79.82 $79.45 69,206
2021-09-03 $79.89 $80.01 $79.73 $79.96 $79.59 295,505
2021-09-02 $80.24 $80.49 $79.99 $80.20 $79.83 842,487
2021-09-01 $79.94 $80.26 $79.88 $79.94 $79.57 31,334
2021-08-31 $79.31 $79.76 $79.31 $79.71 $79.34 54,603
2021-08-30 $79.30 $79.75 $79.19 $79.43 $79.06 27,264
2021-08-27 $78.86 $79.34 $78.76 $79.23 $78.86 24,931
2021-08-26 $79.27 $79.27 $78.60 $78.68 $78.32 102,925
2021-08-25 $79.04 $79.47 $78.99 $79.43 $79.06 17,018
2021-08-24 $78.95 $79.31 $78.95 $79.07 $78.70 45,346
2021-08-23 $78.46 $78.90 $78.46 $78.78 $78.42 35,198
2021-08-20 $77.47 $78.22 $77.47 $78.17 $77.81 50,278
2021-08-19 $76.78 $77.58 $76.71 $77.34 $76.98 62,972
2021-08-18 $77.48 $78.17 $77.32 $77.36 $77.00 71,419
2021-08-17 $77.78 $77.78 $77.09 $77.56 $77.20 40,450
2021-08-16 $78.23 $78.67 $77.89 $78.64 $78.28 80,688
2021-08-13 $78.97 $78.99 $78.49 $78.57 $78.21 31,385
2021-08-12 $78.92 $78.92 $78.40 $78.71 $78.35 98,147
2021-08-11 $78.76 $78.98 $78.54 $78.88 $78.52 68,100
2021-08-10 $78.17 $78.71 $78.17 $78.50 $78.14 19,536
2021-08-09 $78.32 $78.32 $77.82 $77.99 $77.63 129,401
2021-08-06 $78.85 $78.85 $78.28 $78.37 $78.01 43,241
2021-08-05 $77.76 $78.60 $77.76 $78.56 $78.20 37,401
2021-08-04 $77.81 $78.05 $77.47 $77.50 $77.14 27,835
2021-08-03 $77.92 $78.10 $77.23 $78.10 $77.74 96,059
2021-08-02 $78.38 $78.38 $77.75 $77.78 $77.42 129,713
2021-07-30 $78.07 $78.78 $77.92 $78.11 $77.75 105,776
2021-07-29 $79.25 $79.42 $79.02 $79.08 $78.71 43,658
2021-07-28 $79.30 $79.30 $78.76 $79.01 $78.64 38,774
2021-07-27 $79.53 $79.53 $78.61 $79.22 $78.85 71,265
2021-07-26 $79.21 $79.73 $79.12 $79.68 $79.31 55,982
2021-07-23 $78.86 $79.42 $78.63 $79.32 $78.95 39,863
2021-07-22 $78.27 $78.48 $77.90 $78.44 $78.08 102,260
2021-07-21 $77.89 $78.30 $77.89 $78.30 $77.94 47,410
2021-07-20 $76.41 $77.79 $76.20 $77.59 $77.23 68,370
2021-07-19 $76.07 $76.39 $75.65 $76.19 $75.84 207,890
2021-07-16 $78.25 $78.32 $77.07 $77.13 $76.77 28,042
2021-07-15 $78.06 $78.51 $77.70 $78.05 $77.69 332,187
2021-07-14 $78.57 $78.73 $78.19 $78.25 $77.89 749,559
2021-07-13 $78.71 $78.92 $78.22 $78.28 $77.92 32,836
2021-07-12 $78.89 $78.98 $78.60 $78.95 $78.58 218,299
2021-07-09 $78.30 $78.92 $78.30 $78.91 $78.54 23,605
2021-07-08 $77.43 $78.20 $77.16 $77.94 $77.58 48,205
2021-07-07 $78.43 $78.68 $78.03 $78.38 $78.02 87,462
2021-07-06 $78.48 $78.57 $77.86 $78.39 $78.03 41,626
2021-07-02 $78.27 $78.57 $78.12 $78.48 $78.12 33,955
2021-07-01 $77.77 $78.07 $77.72 $77.97 $77.61 97,936
2021-06-30 $77.33 $77.68 $77.33 $77.62 $77.26 52,210
2021-06-29 $77.39 $77.52 $77.25 $77.25 $76.89 42,049
2021-06-28 $77.76 $77.76 $77.00 $77.36 $77.00 114,269
2021-06-25 $77.44 $77.71 $77.43 $77.65 $77.29 22,945
2021-06-24 $77.32 $77.43 $77.12 $77.23 $76.87 39,679
2021-06-23 $76.90 $77.14 $76.81 $76.92 $76.56 96,446
2021-06-22 $76.31 $77.14 $76.20 $76.92 $76.56 82,671
2021-06-21 $75.57 $76.22 $75.46 $76.20 $75.85 1,879,867
2021-06-18 $75.62 $75.76 $75.19 $75.39 $75.04 56,036
2021-06-17 $75.67 $76.22 $75.50 $76.00 $75.65 84,082
2021-06-16 $76.31 $76.31 $75.29 $75.79 $75.44 253,317
2021-06-15 $76.45 $76.49 $75.97 $76.13 $75.78 57,120
2021-06-14 $76.58 $76.60 $76.21 $76.55 $76.20 62,891
2021-06-11 $76.22 $76.53 $76.22 $76.50 $76.15 28,003
2021-06-10 $75.98 $76.14 $75.68 $76.07 $75.72 40,578
2021-06-09 $76.32 $76.49 $75.79 $75.79 $75.36 40,513
2021-06-08 $76.01 $76.42 $75.81 $76.29 $75.85 42,709
2021-06-07 $75.99 $76.05 $75.66 $75.92 $75.49 52,483
2021-06-04 $75.83 $75.99 $75.64 $75.99 $75.56 57,992
2021-06-03 $75.87 $75.87 $75.41 $75.59 $75.16 56,642
2021-06-02 $76.54 $76.54 $76.23 $76.37 $75.93 52,174
2021-06-01 $77.17 $77.26 $76.42 $76.51 $76.07 56,501
2021-05-28 $77.00 $77.03 $76.59 $76.69 $76.25 37,691
2021-05-27 $76.86 $76.89 $76.57 $76.75 $76.31 50,986
2021-05-26 $76.32 $76.75 $76.32 $76.56 $76.12 54,682
2021-05-25 $76.34 $76.48 $75.90 $76.11 $75.68 51,591
2021-05-24 $75.77 $76.15 $75.65 $75.90 $75.47 44,966
2021-05-21 $75.96 $76.00 $75.35 $75.36 $74.93 88,963
2021-05-20 $74.96 $75.74 $74.96 $75.54 $75.11 103,239
2021-05-19 $74.38 $74.92 $74.15 $74.85 $74.42 79,202
2021-05-18 $76.02 $76.08 $75.33 $75.37 $74.94 50,456
2021-05-17 $76.10 $76.10 $75.12 $75.62 $75.19 68,096
2021-05-14 $75.49 $76.33 $75.25 $76.16 $75.73 52,692
2021-05-13 $74.61 $75.49 $74.36 $75.01 $74.58 86,511
2021-05-12 $75.69 $75.88 $74.12 $74.19 $73.77 60,579
2021-05-11 $76.12 $76.47 $75.45 $76.34 $75.90 282,689
2021-05-10 $77.83 $78.13 $77.09 $77.11 $76.67 90,100
2021-05-07 $77.25 $77.87 $77.02 $77.65 $77.21 173,500
2021-05-06 $76.94 $76.94 $76.29 $76.88 $76.44 107,999
2021-05-05 $77.69 $77.77 $76.79 $76.88 $76.44 60,100
2021-05-04 $77.82 $77.82 $76.72 $77.38 $76.94 108,929
2021-05-03 $78.33 $78.77 $78.08 $78.13 $77.68 98,951
2021-04-30 $77.90 $78.17 $77.84 $78.00 $77.55 52,155
2021-04-29 $78.26 $78.49 $77.61 $78.19 $77.74 76,280
2021-04-28 $77.69 $77.87 $77.50 $77.59 $77.15 49,866
2021-04-27 $77.63 $78.05 $77.63 $77.81 $77.37 103,426
2021-04-26 $77.78 $77.78 $77.24 $77.54 $77.10 46,519
2021-04-23 $77.19 $77.86 $77.03 $77.58 $77.14 51,603
2021-04-22 $77.53 $77.68 $76.69 $77.02 $76.58 75,414
2021-04-21 $76.55 $77.48 $76.50 $77.40 $76.96 105,931
2021-04-20 $77.76 $77.78 $76.61 $77.02 $76.58 65,868
2021-04-19 $78.41 $78.49 $77.70 $77.95 $77.50 56,279
2021-04-16 $78.45 $78.51 $78.15 $78.41 $77.96 47,382
2021-04-15 $77.95 $78.06 $77.79 $77.99 $77.54 50,075
2021-04-14 $77.71 $78.17 $77.38 $77.43 $76.99 65,732
2021-04-13 $77.73 $77.83 $77.35 $77.74 $77.30 52,696
2021-04-12 $77.71 $77.79 $77.30 $77.62 $77.18 93,574
2021-04-09 $77.16 $77.74 $76.98 $77.67 $77.23 67,470
2021-04-08 $77.29 $77.31 $76.87 $77.26 $76.82 56,161
2021-04-07 $77.31 $77.33 $76.87 $76.98 $76.54 66,164
2021-04-06 $76.73 $77.50 $76.73 $77.22 $76.78 145,254
2021-04-05 $76.23 $76.79 $76.23 $76.64 $76.20 180,607
2021-04-01 $75.18 $75.78 $75.17 $75.72 $75.29 231,154
2021-03-31 $75.10 $75.36 $74.83 $74.83 $74.40 101,465
2021-03-30 $74.51 $75.01 $74.37 $74.83 $74.40 47,718
2021-03-29 $74.74 $75.01 $74.00 $74.53 $74.10 134,665
2021-03-26 $74.81 $74.89 $73.63 $74.82 $74.39 49,770
2021-03-25 $73.35 $74.65 $73.18 $74.42 $74.00 240,481
2021-03-24 $75.34 $75.34 $73.82 $73.82 $73.31 92,737
2021-03-23 $75.67 $75.81 $74.82 $74.97 $74.46 58,709
2021-03-22 $75.52 $76.07 $75.49 $75.83 $75.31 79,908
2021-03-19 $74.96 $75.76 $74.49 $75.48 $74.96 78,508
2021-03-18 $75.69 $75.93 $74.82 $74.86 $74.35 196,622
2021-03-17 $75.78 $76.35 $75.22 $76.15 $75.63 76,258
2021-03-16 $76.38 $76.38 $75.59 $75.90 $75.38 110,602
2021-03-15 $75.81 $76.24 $75.45 $76.22 $75.70 131,774
2021-03-12 $74.47 $75.46 $74.39 $75.45 $74.93 183,570
2021-03-11 $74.68 $75.12 $74.45 $74.78 $74.27 94,690
2021-03-10 $73.72 $74.46 $73.64 $74.04 $73.53 460,157
2021-03-09 $73.56 $73.77 $73.06 $73.20 $72.70 1,040,958
2021-03-08 $72.22 $73.44 $72.13 $72.66 $72.16 73,457
2021-03-05 $71.56 $72.05 $69.38 $71.92 $71.43 77,434
2021-03-04 $72.03 $72.32 $69.91 $70.97 $70.48 159,606
2021-03-03 $73.21 $73.31 $72.14 $72.14 $71.65 238,073
2021-03-02 $73.90 $74.02 $73.14 $73.15 $72.65 84,663
2021-03-01 $73.35 $73.86 $73.11 $73.65 $73.15 130,694
2021-02-26 $72.39 $73.02 $71.59 $72.26 $71.76 118,073
2021-02-25 $73.94 $74.01 $71.77 $71.99 $71.50 72,614
2021-02-24 $73.61 $74.12 $73.12 $73.96 $73.45 176,959
2021-02-23 $73.35 $73.99 $72.00 $73.69 $73.18 123,759
2021-02-22 $73.38 $74.38 $73.38 $73.64 $73.14 186,886
2021-02-19 $74.00 $74.28 $73.74 $73.79 $73.28 35,588
2021-02-18 $73.28 $73.96 $73.15 $73.74 $73.23 88,178
2021-02-17 $73.40 $74.07 $73.27 $74.06 $73.55 39,151
2021-02-16 $73.90 $74.06 $73.51 $73.80 $73.29 64,956
2021-02-12 $73.66 $73.76 $73.45 $73.74 $73.23 46,969
2021-02-11 $74.00 $74.00 $73.42 $73.71 $73.20 40,626
2021-02-10 $74.23 $74.23 $73.21 $73.85 $73.34 79,255
2021-02-09 $73.58 $73.98 $73.41 $73.77 $73.26 88,339
2021-02-08 $73.34 $73.70 $73.17 $73.70 $73.19 137,766
2021-02-05 $72.89 $73.09 $72.70 $72.99 $72.49 101,368
2021-02-04 $71.58 $72.42 $71.58 $72.42 $71.92 89,523
2021-02-03 $71.40 $71.66 $71.05 $71.23 $70.74 73,730
2021-02-02 $70.48 $71.61 $70.48 $71.20 $70.71 51,951
2021-02-01 $69.63 $69.90 $69.13 $69.74 $69.26 94,982
2021-01-29 $70.10 $70.10 $68.75 $68.94 $68.47 81,846
2021-01-28 $69.88 $71.09 $69.85 $70.46 $69.98 76,269
2021-01-27 $70.78 $70.78 $68.98 $69.23 $68.76 98,503
2021-01-26 $71.49 $71.61 $71.40 $71.50 $71.01 75,867
2021-01-25 $71.69 $71.76 $70.50 $71.36 $70.87 98,661
2021-01-22 $71.68 $71.86 $71.48 $71.60 $71.11 151,307
2021-01-21 $71.89 $72.28 $71.83 $71.96 $71.47 98,815
2021-01-20 $71.28 $71.95 $71.15 $71.82 $71.33 44,131
2021-01-19 $71.02 $71.07 $70.24 $70.43 $69.95 64,067
2021-01-15 $70.90 $70.90 $70.17 $70.55 $70.07 99,524
2021-01-14 $71.56 $71.71 $70.94 $71.04 $70.55 91,129
2021-01-13 $71.27 $71.62 $71.20 $71.31 $70.82 69,444
2021-01-12 $71.12 $71.44 $70.93 $71.35 $70.86 203,784
2021-01-11 $70.76 $71.42 $70.76 $71.08 $70.59 188,733
2021-01-08 $71.06 $71.31 $70.70 $71.24 $70.75 44,826
2021-01-07 $70.62 $71.13 $70.62 $70.84 $70.35 49,070
2021-01-06 $69.26 $70.90 $69.26 $70.30 $69.82 77,734
2021-01-05 $69.04 $69.88 $69.04 $69.70 $69.22 79,014
2021-01-04 $70.66 $70.68 $68.55 $69.35 $68.87 271,309
2020-12-31 $70.31 $70.56 $70.05 $70.50 $70.02 115,389
2020-12-30 $70.33 $70.67 $70.25 $70.33 $69.85 116,777
2020-12-29 $70.48 $70.48 $70.06 $70.28 $69.80 34,606
2020-12-28 $70.03 $70.40 $69.86 $70.20 $69.72 52,092
2020-12-24 $69.77 $69.77 $69.40 $69.58 $69.10 18,003
2020-12-23 $69.65 $69.85 $69.50 $69.55 $69.07 391,267
2020-12-22 $69.58 $69.58 $69.06 $69.36 $68.88 70,788
2020-12-21 $68.84 $69.80 $68.56 $69.57 $69.09 43,902
2020-12-18 $70.40 $70.40 $69.55 $69.77 $69.29 65,573
2020-12-17 $70.13 $70.21 $69.89 $70.21 $69.73 42,483
2020-12-16 $69.81 $69.94 $69.54 $69.81 $69.33 56,121
2020-12-15 $69.39 $69.71 $69.06 $69.66 $69.18 41,926
2020-12-14 $69.56 $69.77 $68.85 $68.85 $68.38 41,505
2020-12-11 $68.87 $69.29 $68.74 $69.19 $68.58 53,331
2020-12-10 $68.57 $69.20 $68.42 $69.05 $68.44 95,648
2020-12-09 $69.51 $69.60 $68.61 $68.86 $68.25 88,549
2020-12-08 $68.86 $69.24 $68.63 $69.07 $68.46 170,290
2020-12-07 $69.44 $69.44 $68.90 $69.22 $68.61 88,962
2020-12-04 $277.04 $277.17 $276.18 $277.01 $68.64 57,668
2020-12-03 $275.84 $277.42 $275.67 $276.06 $68.40 98,120
2020-12-02 $274.89 $275.70 $273.52 $275.49 $68.26 116,696
2020-12-01 $276.07 $276.91 $275.11 $275.84 $68.35 494,536
2020-11-30 $274.68 $274.68 $271.69 $273.51 $67.77 158,512
2020-11-27 $275.17 $275.77 $274.04 $274.40 $67.99 46,900
2020-11-25 $274.36 $274.36 $272.75 $274.35 $67.98 39,316
2020-11-24 $272.64 $274.69 $271.70 $274.23 $67.95 53,532
2020-11-23 $268.18 $270.75 $267.77 $269.82 $66.86 39,072
2020-11-20 $268.28 $268.79 $267.00 $267.06 $66.17 52,760
2020-11-19 $266.31 $268.45 $266.31 $268.11 $66.43 34,876
2020-11-18 $268.68 $270.37 $266.70 $266.71 $66.09 59,276
2020-11-17 $268.11 $269.34 $266.16 $268.44 $66.51 67,392
2020-11-16 $268.43 $269.77 $266.92 $269.77 $66.84 130,732
2020-11-13 $263.56 $266.10 $263.35 $265.74 $65.85 119,744
2020-11-12 $263.60 $264.12 $260.02 $261.47 $64.79 209,788
2020-11-11 $264.06 $265.04 $262.80 $264.14 $65.45 82,856
2020-11-10 $261.41 $263.66 $260.07 $262.42 $65.02 345,008
2020-11-09 $269.85 $270.77 $262.45 $262.57 $65.06 150,256
2020-11-06 $260.40 $260.98 $259.24 $260.40 $64.52 108,776
2020-11-05 $258.85 $260.61 $258.51 $259.92 $64.40 81,708
2020-11-04 $252.86 $257.60 $252.63 $254.72 $63.11 223,892
2020-11-03 $246.62 $250.73 $246.18 $249.77 $61.89 67,624
2020-11-02 $244.84 $245.53 $241.81 $243.62 $60.36 174,608
2020-10-30 $244.82 $245.59 $240.63 $242.49 $60.08 110,456
2020-10-29 $244.09 $247.86 $243.24 $246.36 $61.04 133,228
2020-10-28 $246.39 $247.77 $243.54 $243.54 $60.34 94,180
2020-10-27 $251.10 $252.02 $250.97 $250.97 $62.19 31,536
2020-10-26 $254.58 $255.30 $249.65 $251.90 $62.42 104,400
2020-10-23 $257.37 $257.55 $254.67 $257.55 $63.82 46,844
2020-10-22 $254.73 $256.22 $252.79 $255.74 $63.37 72,732
2020-10-21 $255.82 $256.64 $254.35 $255.03 $63.19 42,104
2020-10-20 $255.77 $258.64 $255.72 $255.94 $63.42 51,088
2020-10-19 $259.04 $260.03 $254.77 $254.77 $63.13 40,068
2020-10-16 $260.43 $261.62 $257.73 $257.73 $63.86 38,432
2020-10-15 $256.29 $259.48 $256.29 $259.43 $64.28 67,056
2020-10-14 $262.84 $262.84 $258.39 $258.99 $64.17 124,428
2020-10-13 $260.74 $262.36 $260.53 $261.86 $64.88 37,456
2020-10-12 $261.06 $262.34 $259.75 $260.89 $64.64 66,940
2020-10-09 $259.02 $259.32 $257.94 $258.30 $64.00 68,044
2020-10-08 $257.21 $257.21 $255.49 $257.02 $63.68 105,072
2020-10-07 $253.43 $255.89 $253.43 $255.29 $63.26 43,116
2020-10-06 $255.35 $255.87 $250.05 $250.24 $62.00 64,912
2020-10-05 $253.27 $254.80 $252.95 $254.64 $63.09 50,164
2020-10-02 $248.27 $252.51 $248.27 $251.60 $62.34 88,328
2020-10-01 $252.47 $253.21 $251.44 $253.05 $62.70 224,144
2020-09-30 $250.25 $251.92 $248.85 $250.01 $61.95 73,500
2020-09-29 $249.71 $249.71 $247.32 $247.59 $61.35 35,420
2020-09-28 $248.01 $249.86 $247.80 $249.52 $61.83 100,692
2020-09-25 $241.75 $244.88 $240.80 $244.72 $60.64 77,088
2020-09-24 $240.15 $244.01 $239.54 $241.41 $59.82 114,680
2020-09-23 $248.22 $248.22 $241.47 $241.67 $59.88 45,436
2020-09-22 $244.70 $247.48 $244.32 $247.48 $61.21 47,596
2020-09-21 $242.77 $243.53 $239.81 $243.53 $60.23 130,288
2020-09-18 $249.39 $249.76 $244.87 $246.70 $61.01 47,980
2020-09-17 $249.08 $250.59 $247.74 $249.26 $61.65 114,820
2020-09-16 $254.25 $255.65 $252.85 $252.85 $62.54 36,916
2020-09-15 $252.00 $253.80 $252.00 $252.69 $62.50 94,556
2020-09-14 $249.80 $251.23 $249.51 $250.52 $61.96 87,832
2020-09-11 $248.98 $249.65 $246.04 $247.68 $61.26 31,104
2020-09-10 $252.49 $254.26 $247.81 $248.13 $61.37 143,728
2020-09-09 $250.39 $252.85 $248.63 $251.26 $62.14 66,708
2020-09-08 $247.80 $251.35 $247.58 $248.29 $61.41 126,620
2020-09-04 $254.53 $255.85 $247.12 $251.57 $62.22 214,408
2020-09-03 $260.28 $260.88 $252.00 $253.81 $62.77 101,684
2020-09-02 $259.28 $261.23 $258.33 $260.70 $64.48 92,284
2020-09-01 $254.56 $257.66 $254.05 $257.64 $63.72 1,858,556
2020-08-31 $256.00 $256.00 $254.26 $254.59 $62.97 52,472
2020-08-28 $255.85 $256.69 $254.93 $256.26 $63.38 36,964
2020-08-27 $255.57 $255.71 $253.59 $254.35 $62.91 80,868
2020-08-26 $250.92 $254.05 $250.92 $253.91 $62.80 38,876
2020-08-25 $251.14 $251.14 $249.26 $250.73 $62.01 38,440
2020-08-24 $248.57 $250.41 $248.57 $250.41 $61.93 47,808
2020-08-21 $246.52 $247.26 $246.52 $247.15 $61.12 69,372
2020-08-20 $245.17 $246.87 $245.17 $246.42 $60.95 127,940
2020-08-19 $249.01 $249.07 $246.77 $247.00 $61.09 1,066,748
2020-08-18 $248.58 $248.72 $246.43 $247.92 $61.32 84,684
2020-08-17 $247.84 $248.00 $246.33 $247.62 $61.24 92,620
2020-08-14 $245.33 $246.37 $245.33 $245.79 $60.79 37,844
2020-08-13 $245.19 $246.60 $244.95 $245.36 $60.68 98,612
2020-08-12 $244.83 $246.10 $244.83 $245.52 $60.72 34,816
2020-08-11 $245.01 $246.14 $242.80 $243.03 $60.11 51,000
2020-08-10 $242.56 $243.85 $242.21 $243.64 $60.26 57,800
2020-08-07 $241.10 $242.57 $240.56 $241.73 $59.79 45,276
2020-08-06 $239.44 $241.74 $239.44 $241.70 $59.78 45,756
2020-08-05 $239.47 $239.49 $238.53 $239.49 $59.23 52,812
2020-08-04 $235.82 $237.88 $235.82 $237.88 $58.83 667,824
2020-08-03 $234.13 $235.31 $233.47 $234.79 $58.07 669,092
2020-07-31 $235.13 $235.21 $231.52 $233.95 $57.86 78,656
2020-07-30 $232.36 $234.30 $231.22 $233.62 $57.78 65,440
2020-07-29 $233.47 $234.43 $233.28 $233.88 $57.84 37,084
2020-07-28 $232.41 $233.76 $231.67 $231.70 $57.30 47,648
2020-07-27 $232.65 $233.52 $231.76 $233.45 $57.74 94,716
2020-07-24 $230.76 $233.00 $230.76 $232.46 $57.49 133,400
2020-07-23 $235.00 $235.07 $230.74 $232.25 $57.44 92,540
2020-07-22 $232.92 $235.15 $232.92 $234.85 $58.08 102,920
2020-07-21 $233.39 $234.46 $232.68 $233.05 $57.64 54,248
2020-07-20 $230.50 $232.49 $229.93 $232.01 $57.38 146,148
2020-07-17 $232.23 $232.23 $230.34 $230.99 $57.13 39,888
2020-07-16 $230.98 $232.38 $230.85 $232.02 $57.38 76,600
2020-07-15 $231.39 $233.33 $229.78 $232.89 $57.60 153,368
2020-07-14 $224.35 $228.17 $222.84 $228.14 $56.42 107,020
2020-07-13 $229.85 $232.62 $225.20 $225.58 $55.79 110,284
2020-07-10 $224.56 $228.53 $224.56 $228.50 $56.51 75,168
2020-07-09 $225.88 $225.88 $221.00 $224.58 $55.54 166,800
2020-07-08 $224.03 $224.71 $222.45 $224.71 $55.58 65,592
2020-07-07 $224.75 $225.07 $223.24 $223.33 $55.23 46,608
2020-07-06 $224.32 $225.58 $223.88 $225.58 $55.79 147,200
2020-07-02 $224.52 $225.30 $221.06 $221.31 $54.73 150,632
2020-07-01 $219.26 $222.41 $219.26 $221.64 $54.82 551,748
2020-06-30 $216.86 $219.38 $216.15 $219.02 $54.17 154,272
2020-06-29 $213.23 $217.22 $211.94 $217.06 $53.68 114,720
2020-06-26 $217.42 $217.99 $212.26 $212.85 $52.64 310,620
2020-06-25 $215.90 $217.57 $214.53 $217.57 $53.81 52,496
2020-06-24 $221.13 $221.59 $215.01 $217.18 $53.71 172,548
2020-06-23 $223.87 $224.20 $222.47 $222.69 $55.08 76,116
2020-06-22 $219.52 $221.97 $219.04 $221.70 $54.83 350,856
2020-06-19 $225.43 $225.43 $219.37 $220.36 $54.50 91,960
2020-06-18 $221.05 $222.78 $220.49 $222.03 $54.91 63,128
2020-06-17 $224.08 $224.08 $222.00 $222.37 $55.00 106,700
2020-06-16 $225.09 $225.09 $219.20 $223.05 $55.17 138,444
2020-06-15 $211.46 $219.40 $211.28 $218.72 $54.09 90,592
2020-06-12 $220.45 $221.19 $213.09 $217.45 $53.70 132,872
2020-06-11 $219.58 $222.03 $214.56 $215.03 $53.10 322,524
2020-06-10 $230.20 $230.20 $225.74 $226.78 $56.00 203,636
2020-06-09 $231.07 $231.07 $228.63 $229.87 $56.76 313,796
2020-06-08 $230.44 $233.17 $230.44 $233.13 $57.57 371,500
2020-06-05 $229.51 $231.27 $228.52 $229.02 $56.55 89,268
2020-06-04 $224.29 $226.20 $223.39 $224.61 $55.47 123,200
2020-06-03 $222.57 $225.38 $222.57 $224.93 $55.54 108,572
2020-06-02 $220.48 $221.30 $219.43 $221.20 $54.62 80,916
2020-06-01 $217.19 $220.28 $217.19 $219.80 $54.28 91,512
2020-05-29 $216.01 $218.05 $214.79 $217.78 $53.78 138,292
2020-05-28 $219.96 $220.10 $216.07 $216.63 $53.49 95,268
2020-05-27 $217.66 $218.87 $213.75 $218.84 $54.04 148,216
2020-05-26 $216.27 $217.01 $214.85 $215.11 $53.12 953,104
2020-05-22 $212.36 $212.36 $210.67 $211.98 $52.35 51,164
2020-05-21 $212.00 $213.33 $210.23 $212.21 $52.40 111,732
2020-05-20 $212.35 $212.52 $210.88 $212.09 $52.37 118,656
2020-05-19 $210.70 $212.41 $208.76 $208.76 $51.55 135,368
2020-05-18 $207.84 $211.64 $207.84 $210.36 $51.95 813,428
2020-05-15 $198.96 $202.79 $198.96 $202.73 $50.06 112,952
2020-05-14 $195.74 $200.15 $193.60 $199.65 $49.30 168,360
2020-05-13 $200.84 $201.46 $196.17 $197.58 $48.79 153,324
2020-05-12 $207.17 $207.17 $201.49 $201.49 $49.76 77,052
2020-05-11 $205.50 $207.34 $204.77 $205.76 $50.81 91,768
2020-05-08 $204.77 $206.60 $204.02 $206.54 $51.00 121,516
2020-05-07 $201.75 $203.61 $201.75 $202.65 $50.04 185,628
2020-05-06 $200.67 $201.79 $199.48 $199.48 $49.26 208,432
2020-05-05 $202.03 $202.51 $199.47 $199.88 $49.36 75,260
2020-05-04 $196.59 $199.81 $195.68 $199.78 $49.33 73,664
2020-05-01 $199.88 $201.03 $198.18 $199.06 $49.16 130,392
2020-04-30 $206.01 $206.59 $203.43 $204.77 $50.57 149,564
2020-04-29 $206.85 $208.64 $205.58 $207.75 $51.30 141,168
2020-04-28 $205.33 $206.50 $201.80 $202.78 $50.07 156,492
2020-04-27 $200.57 $203.55 $200.21 $202.32 $49.96 142,600
2020-04-24 $196.79 $198.80 $195.00 $198.26 $48.96 116,124
2020-04-23 $195.79 $197.62 $194.84 $195.13 $48.19 180,352
2020-04-22 $195.61 $195.75 $193.80 $194.83 $48.11 69,364
2020-04-21 $193.46 $194.11 $190.79 $192.06 $47.43 105,928
2020-04-20 $197.53 $200.11 $196.66 $196.66 $48.56 592,084
2020-04-17 $199.92 $200.34 $197.11 $199.99 $49.39 101,496
2020-04-16 $194.02 $196.76 $191.98 $195.22 $48.21 160,708
2020-04-15 $192.90 $194.40 $191.35 $193.33 $47.74 73,356
2020-04-14 $194.25 $197.57 $194.19 $197.57 $48.79 475,088
2020-04-13 $190.14 $190.92 $187.04 $190.46 $47.03 148,664
2020-04-09 $190.09 $193.34 $189.29 $190.71 $47.09 332,260
2020-04-08 $185.12 $188.27 $183.69 $187.66 $46.34 495,460
2020-04-07 $187.53 $189.55 $182.09 $182.57 $45.08 245,508
2020-04-06 $173.75 $181.57 $173.53 $180.81 $44.65 634,528
2020-04-03 $170.11 $170.65 $165.68 $167.92 $41.47 83,096
2020-04-02 $168.26 $171.99 $167.64 $171.05 $42.24 225,272
2020-04-01 $171.84 $173.57 $168.41 $169.81 $41.93 136,640
2020-03-31 $178.26 $181.50 $176.69 $177.16 $43.75 105,504
2020-03-30 $176.59 $180.24 $174.25 $179.81 $44.40 140,104
2020-03-27 $177.52 $180.21 $175.14 $176.30 $43.54 183,176
2020-03-26 $176.82 $183.61 $176.82 $183.07 $45.21 350,100
2020-03-25 $174.20 $182.03 $170.55 $175.24 $43.27 288,628
2020-03-24 $169.16 $173.99 $169.04 $173.60 $42.75 233,832
2020-03-23 $158.42 $161.85 $154.83 $159.18 $39.20 296,552
2020-03-20 $167.57 $170.33 $158.45 $159.26 $39.22 359,548
2020-03-19 $158.72 $168.44 $154.95 $165.08 $40.65 314,136
2020-03-18 $160.02 $162.74 $150.00 $159.54 $39.29 417,036
2020-03-17 $168.00 $172.01 $159.11 $169.08 $41.64 353,572
2020-03-16 $166.38 $175.23 $165.01 $165.37 $40.72 663,124
2020-03-13 $180.99 $186.15 $172.67 $186.15 $45.84 333,108
2020-03-12 $177.84 $183.41 $172.68 $172.68 $42.52 667,992
2020-03-11 $197.65 $199.40 $190.52 $192.31 $47.36 274,104
2020-03-10 $199.86 $203.94 $193.16 $203.82 $50.19 394,404
2020-03-09 $193.96 $199.98 $193.58 $194.29 $47.84 782,420
2020-03-06 $203.26 $208.12 $202.44 $207.57 $51.11 187,140
2020-03-05 $212.69 $213.76 $208.06 $209.20 $51.52 287,924
2020-03-04 $213.40 $217.24 $211.31 $217.24 $53.50 148,180
2020-03-03 $215.74 $218.35 $208.55 $210.38 $51.81 135,740
2020-03-02 $209.12 $215.44 $207.70 $215.31 $53.02 137,084
2020-02-28 $203.72 $209.23 $203.17 $208.40 $51.32 303,948
2020-02-27 $214.35 $219.08 $210.88 $211.01 $51.96 261,376
2020-02-26 $223.44 $224.54 $218.81 $219.33 $54.01 158,052
2020-02-25 $230.08 $230.08 $221.37 $221.73 $54.60 171,264
2020-02-24 $228.66 $230.45 $227.18 $228.39 $56.24 336,612
2020-02-21 $237.69 $237.69 $235.48 $235.88 $58.09 40,672
2020-02-20 $238.51 $239.11 $235.99 $238.51 $58.73 118,688
2020-02-19 $238.63 $239.34 $238.43 $238.69 $58.78 157,996
2020-02-18 $237.01 $238.24 $236.62 $237.78 $58.55 146,248
2020-02-14 $237.82 $238.06 $236.73 $236.98 $58.36 46,144
2020-02-13 $237.02 $238.19 $237.02 $237.60 $58.51 39,972
2020-02-12 $236.10 $237.74 $236.10 $237.63 $58.52 45,476
2020-02-11 $234.60 $235.59 $233.97 $235.12 $57.90 69,124
2020-02-10 $231.60 $233.71 $231.60 $232.68 $57.30 104,808
2020-02-07 $232.07 $232.66 $231.40 $231.98 $57.13 86,980
2020-02-06 $233.70 $234.01 $232.98 $232.98 $57.37 59,676
2020-02-05 $233.41 $233.58 $231.91 $233.04 $57.39 82,012
2020-02-04 $230.41 $232.39 $230.41 $231.66 $57.05 105,192
2020-02-03 $227.61 $229.70 $227.61 $227.95 $56.13 35,636
2020-01-31 $229.43 $229.43 $225.97 $226.41 $55.75 93,068
2020-01-30 $225.42 $227.81 $225.42 $227.81 $56.10 107,160
2020-01-29 $228.76 $228.92 $227.08 $227.08 $55.92 71,488
2020-01-28 $227.56 $229.01 $226.72 $228.27 $56.21 79,088
2020-01-27 $225.06 $227.23 $224.08 $226.44 $55.76 93,068
2020-01-24 $232.44 $232.44 $228.22 $229.48 $56.51 114,148
2020-01-23 $231.01 $232.67 $229.81 $232.52 $57.26 94,648
2020-01-22 $232.99 $233.49 $231.85 $232.07 $57.15 59,012
2020-01-21 $232.15 $232.68 $231.23 $232.37 $57.22 51,840
2020-01-17 $233.40 $233.40 $232.82 $233.11 $57.40 80,820
2020-01-16 $232.22 $232.60 $231.79 $232.60 $57.28 62,764
2020-01-15 $230.57 $231.80 $230.46 $231.03 $56.89 116,364
2020-01-14 $230.78 $231.78 $230.45 $231.25 $56.95 130,688
2020-01-13 $230.08 $230.87 $229.89 $230.80 $56.83 34,588
2020-01-10 $231.54 $231.54 $229.49 $229.86 $56.60 61,164
2020-01-09 $231.43 $231.69 $230.74 $231.11 $56.91 73,496
2020-01-08 $229.10 $231.09 $229.10 $230.07 $56.66 100,004
2020-01-07 $229.58 $229.58 $228.89 $229.23 $56.45 64,812
2020-01-06 $227.53 $229.55 $227.53 $229.55 $56.53 57,580
2020-01-03 $228.29 $229.57 $228.06 $229.15 $56.43 153,744
2020-01-02 $229.72 $230.49 $228.81 $230.49 $56.76 141,156
2019-12-31 $227.95 $228.45 $227.54 $228.23 $56.20 92,000
2019-12-30 $229.46 $229.46 $227.96 $228.26 $56.21 64,036
2019-12-27 $230.19 $230.25 $229.22 $229.65 $56.55 36,756
2019-12-26 $228.77 $229.89 $228.76 $229.89 $56.61 22,304
2019-12-24 $227.79 $228.25 $227.79 $228.11 $56.17 20,956
2019-12-23 $228.85 $228.85 $227.59 $227.65 $56.06 44,892
2019-12-20 $228.05 $228.55 $228.05 $228.34 $56.23 42,880
2019-12-19 $225.89 $227.45 $225.89 $227.34 $55.98 51,904
2019-12-18 $226.43 $226.87 $225.75 $225.75 $55.59 56,796
2019-12-17 $225.63 $226.61 $225.63 $226.25 $55.71 89,964
2019-12-16 $225.36 $225.92 $225.07 $225.08 $55.43 231,208
2019-12-13 $224.75 $225.17 $224.03 $224.86 $55.22 75,856
2019-12-12 $223.29 $225.24 $223.08 $224.88 $55.23 105,272
2019-12-11 $222.25 $222.89 $222.14 $222.89 $54.74 31,656
2019-12-10 $223.04 $223.19 $222.27 $222.32 $54.60 31,176
2019-12-09 $223.60 $224.31 $223.40 $223.41 $54.86 46,964
2019-12-06 $223.34 $224.10 $223.34 $223.74 $54.95 44,860
2019-12-05 $223.24 $223.24 $221.69 $222.20 $54.57 98,076
2019-12-04 $222.73 $222.89 $222.33 $222.33 $54.60 126,752
2019-12-03 $221.70 $221.88 $220.55 $221.77 $54.46 81,996
2019-12-02 $225.76 $225.76 $223.17 $223.82 $54.96 146,444
2019-11-29 $226.79 $226.79 $225.47 $225.56 $55.39 17,136
2019-11-27 $225.88 $226.99 $225.88 $226.99 $55.74 36,760
2019-11-26 $223.56 $225.32 $223.56 $225.23 $55.31 193,052
2019-11-25 $223.46 $224.00 $223.46 $223.97 $55.00 243,252
2019-11-22 $222.32 $222.80 $221.68 $222.80 $54.71 1,930,932
2019-11-21 $222.71 $222.71 $221.64 $221.91 $54.50 239,044
2019-11-20 $223.39 $223.63 $221.07 $222.29 $54.59 80,876
2019-11-19 $223.36 $223.70 $222.34 $223.12 $54.79 107,284
2019-11-18 $223.07 $224.45 $222.75 $224.29 $55.08 170,860
2019-11-15 $224.50 $224.50 $222.95 $223.11 $54.79 172,928
2019-11-14 $222.69 $223.38 $221.99 $223.38 $54.86 46,028
2019-11-13 $221.11 $222.37 $220.97 $222.26 $54.58 47,948
2019-11-12 $221.89 $222.48 $221.38 $221.65 $54.43 50,836
2019-11-11 $220.89 $221.84 $220.89 $221.74 $54.45 41,384
2019-11-08 $222.12 $222.12 $221.12 $221.70 $54.44 46,140
2019-11-07 $222.23 $222.60 $221.00 $221.17 $54.31 73,924
2019-11-06 $221.87 $221.87 $220.60 $221.50 $54.40 74,632
2019-11-05 $221.27 $221.95 $221.11 $221.71 $54.45 71,696
2019-11-04 $221.50 $221.70 $220.88 $221.20 $54.32 67,104
2019-11-01 $220.86 $221.07 $220.30 $220.89 $54.25 99,028
2019-10-31 $220.54 $220.54 $218.81 $219.85 $53.99 149,412
2019-10-30 $219.83 $220.92 $219.15 $220.65 $54.19 91,976
2019-10-29 $220.79 $220.94 $219.88 $219.89 $54.00 87,324
2019-10-28 $220.94 $221.47 $220.94 $221.36 $54.36 83,756
2019-10-25 $218.02 $220.79 $218.02 $220.33 $54.11 38,452
2019-10-24 $219.81 $220.06 $218.55 $219.18 $53.83 86,088
2019-10-23 $219.55 $219.55 $218.50 $219.04 $53.79 47,584
2019-10-22 $220.53 $220.72 $219.47 $219.55 $53.92 56,836
2019-10-21 $220.99 $221.23 $220.34 $220.70 $54.20 44,612
2019-10-18 $220.94 $221.25 $219.52 $220.11 $54.05 100,664
2019-10-17 $221.56 $221.81 $220.98 $221.29 $54.34 112,468
2019-10-16 $219.27 $220.38 $219.27 $220.17 $54.07 1,925,072
2019-10-15 $218.20 $219.78 $218.20 $219.45 $53.89 65,456
2019-10-14 $218.02 $218.17 $217.70 $217.87 $53.50 50,540
2019-10-11 $218.12 $219.82 $217.96 $218.13 $53.57 101,100
2019-10-10 $214.37 $216.17 $214.37 $215.90 $53.02 74,856
2019-10-09 $214.23 $215.15 $213.75 $214.53 $52.68 66,364
2019-10-08 $213.69 $214.91 $213.01 $213.12 $52.34 231,712
2019-10-07 $215.12 $216.22 $215.03 $215.37 $52.89 82,352
2019-10-04 $213.62 $215.68 $213.62 $215.60 $52.95 62,148
2019-10-03 $212.07 $213.22 $209.75 $213.06 $52.32 201,772
2019-10-02 $214.59 $214.59 $211.70 $212.67 $52.23 394,204
2019-10-01 $217.98 $218.79 $215.82 $215.82 $53.00 489,872
2019-09-30 $216.20 $217.58 $216.20 $217.39 $53.39 100,548
2019-09-27 $217.53 $217.53 $215.13 $215.78 $52.99 183,020
2019-09-26 $218.55 $218.55 $215.88 $216.64 $53.20 44,708
2019-09-25 $217.00 $218.62 $216.41 $218.38 $53.63 51,808
2019-09-24 $219.85 $220.24 $216.57 $216.89 $53.26 270,492
2019-09-23 $218.60 $220.04 $218.60 $219.59 $53.77 65,296
2019-09-20 $221.73 $221.88 $219.28 $219.28 $53.70 74,504
2019-09-19 $223.30 $223.30 $221.49 $221.67 $54.28 56,652
2019-09-18 $222.87 $223.12 $221.14 $223.00 $54.61 61,932
2019-09-17 $221.90 $223.27 $221.61 $223.27 $54.67 87,232
2019-09-16 $223.25 $223.25 $221.74 $222.02 $54.37 55,248
2019-09-13 $224.86 $225.47 $224.42 $224.45 $54.96 220,764
2019-09-12 $224.54 $225.54 $223.95 $224.34 $54.94 555,888
2019-09-11 $222.97 $223.84 $222.27 $223.57 $54.75 81,396
2019-09-10 $223.02 $223.06 $222.01 $223.06 $54.62 80,448
2019-09-09 $223.87 $224.17 $222.90 $223.79 $54.80 68,968
2019-09-06 $223.05 $223.60 $222.68 $223.06 $54.62 52,836
2019-09-05 $221.46 $222.83 $221.46 $222.46 $54.47 110,644
2019-09-04 $218.35 $219.69 $217.55 $219.54 $53.76 167,820
2019-09-03 $217.33 $217.88 $216.32 $217.09 $53.16 126,888
2019-08-30 $220.03 $220.50 $218.00 $218.58 $53.52 146,784
2019-08-29 $218.51 $219.86 $218.08 $219.30 $53.70 57,388
2019-08-28 $213.81 $216.45 $213.54 $216.42 $53.00 60,508
2019-08-27 $215.70 $215.70 $213.79 $214.27 $52.47 71,564
2019-08-26 $213.95 $214.87 $212.90 $214.33 $52.48 58,896
2019-08-23 $216.31 $217.18 $211.46 $212.29 $51.98 155,332
2019-08-22 $217.84 $218.30 $216.35 $217.52 $53.27 111,944
2019-08-21 $217.35 $217.35 $216.57 $217.18 $53.18 122,200
2019-08-20 $214.92 $215.82 $214.49 $214.70 $52.57 40,080
2019-08-19 $215.40 $216.02 $215.01 $215.13 $52.68 49,552
2019-08-16 $211.48 $213.17 $211.48 $212.92 $52.14 115,280
2019-08-15 $210.90 $210.90 $208.44 $210.21 $51.48 90,836
2019-08-14 $212.78 $212.81 $209.43 $209.56 $51.32 75,756
2019-08-13 $212.33 $217.43 $212.20 $215.87 $52.86 89,204
2019-08-12 $214.51 $214.51 $212.17 $212.99 $52.16 55,540
2019-08-09 $216.59 $217.05 $214.67 $215.91 $52.87 125,512
2019-08-08 $214.96 $217.27 $214.70 $217.27 $53.20 226,224
2019-08-07 $210.77 $213.41 $209.20 $213.23 $52.21 143,032
2019-08-06 $211.86 $213.78 $210.63 $213.50 $52.28 125,524
2019-08-05 $213.24 $213.24 $209.35 $210.62 $51.58 418,192
2019-08-02 $217.13 $217.37 $215.33 $216.42 $53.00 169,132
2019-08-01 $220.20 $222.43 $217.36 $217.84 $53.34 184,736
2019-07-31 $222.41 $222.41 $217.98 $219.92 $53.85 122,804
2019-07-30 $222.79 $223.25 $222.55 $222.80 $54.56 80,132
2019-07-29 $224.73 $224.73 $223.70 $224.01 $54.85 41,976
2019-07-26 $223.59 $225.14 $223.54 $225.07 $55.11 125,416
2019-07-25 $223.38 $224.04 $223.18 $223.35 $54.69 302,204
2019-07-24 $221.94 $224.01 $221.94 $223.89 $54.83 141,816
2019-07-23 $222.35 $222.43 $221.11 $222.31 $54.44 103,436
2019-07-22 $222.17 $222.24 $221.12 $221.46 $54.23 215,288
2019-07-19 $224.70 $224.70 $221.70 $221.81 $54.32 67,828
2019-07-18 $223.26 $223.83 $222.29 $223.83 $54.81 72,428
2019-07-17 $226.87 $226.87 $224.88 $224.94 $55.08 69,856
2019-07-16 $226.77 $227.28 $226.33 $226.82 $55.54 141,876
2019-07-15 $227.15 $227.15 $226.00 $226.85 $55.55 109,268
2019-07-12 $225.07 $226.59 $225.07 $226.56 $55.48 91,752
2019-07-11 $224.31 $225.15 $224.11 $224.63 $55.01 126,992
2019-07-10 $223.71 $223.91 $222.40 $223.69 $54.78 128,644
2019-07-09 $221.58 $222.89 $221.58 $222.76 $54.55 73,508
2019-07-08 $222.35 $222.71 $221.85 $222.28 $54.43 239,636
2019-07-05 $221.63 $223.05 $221.17 $222.82 $54.56 151,908
2019-07-03 $220.87 $222.56 $220.87 $222.45 $54.47 1,041,904
2019-07-02 $219.62 $220.68 $219.34 $220.68 $54.04 164,916
2019-07-01 $220.12 $220.57 $218.57 $219.53 $53.76 452,560
2019-06-28 $217.19 $217.88 $217.08 $217.72 $53.31 69,772
2019-06-27 $216.10 $216.99 $215.84 $216.82 $53.09 67,384
2019-06-26 $216.23 $216.23 $215.42 $215.50 $52.77 35,632
2019-06-25 $217.34 $217.34 $215.32 $215.67 $52.81 134,732
2019-06-24 $218.32 $218.34 $217.18 $217.23 $53.19 169,008
2019-06-21 $218.64 $219.51 $218.19 $218.19 $53.43 53,152
2019-06-20 $219.87 $219.87 $217.50 $219.21 $53.68 70,280
2019-06-19 $217.43 $218.29 $216.30 $218.15 $53.42 123,808
2019-06-18 $217.63 $219.00 $216.98 $217.14 $53.17 90,828
2019-06-17 $215.42 $216.26 $215.42 $215.89 $52.87 113,560
2019-06-14 $215.48 $216.03 $215.13 $215.67 $52.70 47,848
2019-06-13 $214.25 $215.61 $214.25 $215.45 $52.65 154,680
2019-06-12 $213.17 $213.80 $213.17 $213.49 $52.17 131,760
2019-06-11 $214.74 $214.74 $212.97 $213.41 $52.15 63,872
2019-06-10 $212.97 $214.69 $212.93 $212.95 $52.04 102,268
2019-06-07 $209.80 $212.24 $209.80 $211.71 $51.73 156,584
2019-06-06 $208.13 $209.22 $207.15 $208.86 $51.04 131,108
2019-06-05 $208.02 $208.02 $206.16 $207.83 $50.78 99,732
2019-06-04 $203.99 $206.92 $203.99 $206.92 $50.56 90,344
2019-06-03 $203.69 $204.03 $201.27 $202.23 $49.42 367,332
2019-05-31 $204.24 $205.02 $203.76 $204.11 $49.88 172,448
2019-05-30 $206.30 $207.55 $205.79 $206.53 $50.47 76,340
2019-05-29 $206.18 $206.28 $204.64 $205.64 $50.25 396,712
2019-05-28 $208.96 $210.04 $207.40 $207.45 $50.69 56,664
2019-05-24 $209.10 $209.10 $208.04 $208.18 $50.87 38,972
2019-05-23 $208.81 $208.81 $206.95 $207.99 $50.82 130,968
2019-05-22 $210.90 $211.80 $210.59 $210.74 $51.50 469,928
2019-05-21 $211.21 $212.31 $210.83 $211.87 $51.77 37,052
2019-05-20 $210.22 $210.86 $209.52 $210.27 $51.38 58,808
2019-05-17 $211.17 $213.96 $211.17 $211.87 $51.77 49,612
2019-05-16 $211.80 $214.16 $211.80 $212.93 $52.03 55,036
2019-05-15 $208.22 $211.28 $208.22 $210.89 $51.53 241,220
2019-05-14 $208.80 $210.15 $207.92 $209.38 $51.16 52,924
2019-05-13 $209.69 $210.00 $206.98 $207.81 $50.78 1,890,588
2019-05-10 $212.74 $214.50 $209.81 $213.79 $52.24 172,096
2019-05-09 $212.36 $213.98 $211.15 $213.42 $52.15 188,452
2019-05-08 $213.62 $214.96 $213.00 $214.10 $52.32 93,508
2019-05-07 $215.66 $216.52 $212.51 $214.07 $52.31 240,948
2019-05-06 $214.49 $217.68 $214.49 $217.33 $53.11 100,160
2019-05-03 $216.98 $218.21 $216.69 $217.92 $53.25 1,778,744
2019-05-02 $215.48 $216.21 $213.63 $215.17 $52.58 402,996
2019-05-01 $217.73 $218.33 $215.60 $215.60 $52.68 86,200
2019-04-30 $217.38 $217.52 $215.68 $217.28 $53.09 57,924
2019-04-29 $218.28 $218.28 $217.35 $217.72 $53.20 84,320
2019-04-26 $216.71 $217.78 $216.07 $217.78 $53.22 54,724
2019-04-25 $216.94 $217.26 $215.58 $216.30 $52.85 43,312
2019-04-24 $216.74 $217.27 $216.43 $216.45 $52.89 55,332
2019-04-23 $214.65 $216.97 $214.65 $216.61 $52.93 72,760
2019-04-22 $213.97 $214.59 $213.75 $214.32 $52.37 41,672
2019-04-18 $214.89 $214.89 $213.75 $214.59 $52.44 429,588
2019-04-17 $214.97 $215.22 $214.37 $214.56 $52.43 62,232
2019-04-16 $214.17 $214.46 $213.60 $214.17 $52.33 71,512
2019-04-15 $212.54 $213.24 $211.99 $213.21 $52.10 53,836
2019-04-12 $212.32 $212.62 $212.08 $212.48 $51.92 78,212
2019-04-11 $210.67 $210.97 $210.48 $210.90 $51.53 79,764
2019-04-10 $210.00 $210.52 $209.72 $210.52 $51.44 33,860
2019-04-09 $209.87 $210.02 $209.21 $209.47 $51.18 121,816
2019-04-08 $209.56 $210.46 $209.56 $210.46 $51.43 36,032
2019-04-05 $209.16 $210.13 $209.16 $209.98 $51.31 43,976
2019-04-04 $207.47 $208.59 $207.47 $208.59 $50.97 19,792
2019-04-03 $207.28 $208.06 $206.86 $207.45 $50.69 53,148
2019-04-02 $206.60 $206.60 $205.84 $206.20 $50.39 61,020
2019-04-01 $206.13 $206.74 $205.73 $206.60 $50.48 100,228
2019-03-29 $204.38 $204.69 $203.84 $204.31 $49.92 74,856
2019-03-28 $203.12 $203.93 $202.75 $203.56 $49.74 70,140
2019-03-27 $203.06 $204.06 $201.60 $202.61 $49.51 337,804
2019-03-26 $203.27 $204.38 $202.36 $203.01 $49.61 90,048
2019-03-25 $201.36 $203.04 $201.07 $202.21 $49.41 83,936
2019-03-22 $204.69 $204.69 $201.79 $201.79 $49.31 38,524
2019-03-21 $202.78 $205.69 $202.78 $205.52 $50.22 50,668
2019-03-20 $202.69 $203.81 $201.57 $203.13 $49.64 61,488
2019-03-19 $203.41 $204.92 $202.50 $202.83 $49.48 70,800
2019-03-18 $201.64 $203.01 $201.64 $202.75 $49.46 35,876
2019-03-15 $201.21 $201.84 $200.53 $201.58 $49.17 38,048
2019-03-14 $200.53 $200.76 $200.07 $200.36 $48.88 43,744
2019-03-13 $200.23 $201.33 $200.23 $200.68 $48.95 85,032
2019-03-12 $199.43 $199.86 $198.84 $199.63 $48.70 43,272
2019-03-11 $196.98 $199.29 $196.98 $199.22 $48.60 46,252
2019-03-08 $195.79 $196.46 $195.00 $196.46 $47.93 80,096
2019-03-07 $199.42 $199.42 $196.72 $197.19 $48.10 130,872
2019-03-06 $200.93 $201.03 $199.80 $199.99 $48.79 41,228
2019-03-05 $200.90 $201.39 $200.64 $200.96 $49.02 60,464
2019-03-04 $201.96 $201.96 $199.01 $200.39 $48.88 74,756
2019-03-01 $201.42 $201.61 $200.36 $201.11 $49.06 86,968
2019-02-28 $199.83 $200.63 $199.59 $200.00 $48.79 76,700
2019-02-27 $200.52 $200.63 $199.51 $200.37 $48.88 28,008
2019-02-26 $199.98 $201.12 $199.87 $200.74 $48.97 93,160
2019-02-25 $202.35 $202.35 $200.60 $200.60 $48.94 48,128
2019-02-22 $200.69 $201.39 $200.69 $201.31 $49.11 32,220
2019-02-21 $199.91 $200.35 $199.22 $200.09 $48.81 59,952
2019-02-20 $200.73 $200.73 $199.79 $200.28 $48.86 156,068
2019-02-19 $199.45 $201.26 $199.45 $200.76 $48.97 73,244
2019-02-15 $199.32 $200.04 $199.11 $199.66 $48.71 48,904
2019-02-14 $196.73 $198.95 $195.99 $198.13 $48.33 53,280
2019-02-13 $198.03 $198.44 $197.42 $198.11 $48.33 57,868
2019-02-12 $196.16 $197.44 $196.16 $197.36 $48.14 65,948
2019-02-11 $195.71 $195.71 $194.54 $194.79 $47.52 48,808
2019-02-08 $194.60 $195.08 $193.66 $195.08 $47.59 256,708
2019-02-07 $195.69 $196.12 $194.27 $195.88 $47.78 69,992
2019-02-06 $197.95 $197.95 $196.53 $196.81 $48.01 326,852
2019-02-05 $196.63 $198.09 $196.63 $197.71 $48.23 106,252
2019-02-04 $194.53 $196.21 $194.53 $196.21 $47.86 157,200
2019-02-01 $195.37 $196.17 $194.40 $194.70 $47.50 496,412
2019-01-31 $194.78 $197.71 $194.78 $197.17 $48.10 127,440
2019-01-30 $193.27 $195.01 $192.39 $194.39 $47.42 63,552
2019-01-29 $192.78 $192.78 $190.90 $191.63 $46.75 127,296
2019-01-28 $192.18 $192.90 $191.16 $192.90 $47.06 80,760
2019-01-25 $194.17 $194.37 $193.45 $193.79 $47.27 97,072
2019-01-24 $191.60 $192.43 $191.13 $192.23 $46.89 215,952
2019-01-23 $191.84 $192.42 $189.55 $191.61 $46.74 121,732
2019-01-22 $193.06 $193.14 $189.40 $190.81 $46.55 229,456
2019-01-18 $194.35 $195.10 $193.36 $194.34 $47.41 145,880
2019-01-17 $191.23 $193.50 $191.23 $192.95 $47.07 217,608
2019-01-16 $192.09 $193.22 $191.84 $191.87 $46.81 100,152
2019-01-15 $190.19 $192.09 $190.19 $191.85 $46.80 163,100
2019-01-14 $189.23 $190.90 $188.52 $189.64 $46.26 133,948
2019-01-11 $190.28 $191.15 $190.04 $190.96 $46.58 59,588
2019-01-10 $189.12 $191.09 $188.32 $191.03 $46.60 217,816
2019-01-09 $190.72 $191.69 $189.92 $191.09 $46.62 234,660
2019-01-08 $190.72 $190.89 $188.15 $190.49 $46.47 188,960
2019-01-07 $185.82 $189.53 $185.82 $188.54 $45.99 180,584
2019-01-04 $181.77 $186.23 $181.70 $185.15 $45.17 272,804
2019-01-03 $180.73 $181.66 $178.71 $178.94 $43.65 361,620
2019-01-02 $177.72 $182.68 $177.72 $182.12 $44.43 726,432
2018-12-31 $180.49 $181.11 $178.90 $180.90 $44.13 760,932
2018-12-28 $179.34 $181.38 $177.23 $178.68 $43.59 397,304
2018-12-27 $175.31 $178.42 $171.65 $178.42 $43.52 641,292
2018-12-26 $169.21 $177.71 $169.21 $177.69 $43.35 552,512
2018-12-24 $170.15 $171.96 $168.10 $168.12 $41.01 382,076
2018-12-21 $176.94 $178.70 $171.14 $171.66 $41.88 317,636
2018-12-20 $180.06 $180.53 $174.36 $176.72 $43.11 323,396
2018-12-19 $184.44 $186.94 $180.12 $180.95 $44.14 331,520
2018-12-18 $184.91 $185.77 $183.10 $184.54 $45.02 397,792
2018-12-17 $186.77 $187.44 $182.40 $183.50 $44.76 209,004
2018-12-14 $189.85 $191.38 $187.63 $188.15 $45.80 180,416
2018-12-13 $193.73 $193.73 $191.03 $192.03 $46.75 102,672
2018-12-12 $193.31 $195.26 $192.96 $192.96 $46.97 114,728
2018-12-11 $194.17 $194.31 $189.88 $191.22 $46.55 152,712
2018-12-10 $191.02 $192.20 $187.96 $191.49 $46.62 276,996
2018-12-07 $196.26 $197.30 $190.54 $190.95 $46.48 176,556
2018-12-06 $191.99 $196.79 $191.52 $196.77 $47.90 275,936
2018-12-04 $201.57 $202.16 $194.96 $195.28 $47.54 386,516
2018-12-03 $203.30 $203.76 $201.25 $202.41 $49.27 347,720
2018-11-30 $199.01 $199.72 $198.50 $199.42 $48.55 188,200
2018-11-29 $198.71 $200.03 $197.74 $199.20 $48.49 203,572
2018-11-28 $194.59 $199.19 $194.18 $199.19 $48.49 324,064
2018-11-27 $191.43 $193.61 $191.12 $193.30 $47.06 1,030,500
2018-11-26 $191.05 $192.07 $190.46 $192.00 $46.74 297,676
2018-11-23 $188.05 $189.54 $188.05 $188.74 $45.95 12,968
2018-11-21 $189.02 $190.62 $188.98 $189.07 $46.03 104,028
2018-11-20 $187.10 $189.87 $186.30 $187.18 $45.57 258,904
2018-11-19 $196.36 $196.66 $191.56 $192.03 $46.75 98,804
2018-11-16 $196.08 $197.32 $195.33 $196.61 $47.86 151,508
2018-11-15 $196.24 $197.84 $193.28 $197.78 $48.15 227,604
2018-11-14 $200.65 $201.15 $196.75 $197.45 $48.07 119,604
2018-11-13 $199.79 $200.64 $198.49 $199.02 $48.45 105,668
2018-11-12 $202.38 $202.38 $198.87 $199.13 $48.48 98,964
2018-11-09 $204.28 $204.67 $201.86 $203.10 $49.44 73,120
2018-11-08 $204.90 $206.14 $204.43 $205.17 $49.95 176,316
2018-11-07 $201.39 $205.30 $201.21 $205.24 $49.96 252,024
2018-11-06 $198.52 $199.81 $198.33 $199.68 $48.61 96,900
2018-11-05 $198.63 $199.01 $196.93 $198.59 $48.34 122,500
2018-11-02 $199.85 $200.87 $196.94 $198.47 $48.31 404,432
2018-11-01 $195.67 $198.74 $194.60 $198.48 $48.32 876,648
2018-10-31 $194.65 $196.56 $194.46 $194.59 $47.37 154,364
2018-10-30 $188.39 $192.59 $187.48 $192.44 $46.85 175,744
2018-10-29 $192.94 $194.25 $186.24 $189.13 $46.04 290,388
2018-10-26 $192.43 $193.97 $189.33 $190.96 $46.49 331,500
2018-10-25 $193.37 $197.95 $192.99 $197.01 $47.96 404,180
2018-10-24 $198.77 $198.92 $191.26 $191.26 $46.56 438,352
2018-10-23 $196.71 $199.43 $194.89 $198.74 $48.38 1,376,332
2018-10-22 $199.61 $200.97 $198.21 $199.35 $48.53 200,812
2018-10-19 $200.05 $201.39 $198.31 $198.78 $48.39 100,660
2018-10-18 $202.36 $202.58 $198.94 $199.30 $48.52 124,416
2018-10-17 $203.25 $203.72 $200.82 $203.06 $49.43 212,812
2018-10-16 $199.28 $202.78 $199.23 $202.62 $49.33 154,028
2018-10-15 $198.27 $199.35 $197.17 $198.13 $48.23 119,076
2018-10-12 $198.29 $198.71 $195.54 $198.69 $48.37 201,584
2018-10-11 $196.04 $197.45 $192.41 $193.85 $47.19 494,620
2018-10-10 $204.02 $204.02 $197.07 $197.20 $48.01 263,600
2018-10-09 $203.83 $205.98 $203.83 $204.20 $49.71 79,924
2018-10-08 $202.75 $204.43 $201.66 $203.99 $49.66 332,868
2018-10-05 $205.82 $206.30 $202.05 $203.46 $49.53 669,516
2018-10-04 $208.18 $208.50 $204.90 $205.89 $50.12 192,852
2018-10-03 $210.20 $210.20 $208.40 $208.57 $50.77 198,644
2018-10-02 $210.85 $211.20 $209.15 $209.39 $50.97 83,876
2018-10-01 $213.17 $213.17 $210.96 $211.17 $51.41 480,128
2018-09-28 $211.59 $212.52 $211.54 $211.74 $51.55 224,404
2018-09-27 $211.22 $212.41 $211.22 $211.88 $51.58 39,608
2018-09-26 $210.49 $212.54 $210.49 $210.96 $51.36 76,044
2018-09-25 $210.13 $210.66 $209.74 $210.60 $51.16 127,032
2018-09-24 $209.49 $209.62 $208.51 $209.52 $50.90 62,492
2018-09-21 $212.06 $212.06 $210.45 $210.63 $51.17 57,632
2018-09-20 $210.57 $211.33 $210.41 $211.01 $51.26 56,732
2018-09-19 $210.03 $210.03 $209.23 $209.66 $50.93 43,456
2018-09-18 $207.60 $210.06 $207.60 $209.84 $50.98 72,624
2018-09-17 $209.48 $209.48 $207.29 $207.35 $50.37 36,100
2018-09-14 $210.99 $210.99 $209.30 $209.86 $50.98 65,740
2018-09-13 $211.04 $211.53 $210.47 $210.68 $51.18 63,600
2018-09-12 $210.15 $210.66 $209.51 $210.59 $51.16 113,688
2018-09-11 $208.56 $210.48 $208.25 $210.33 $51.10 162,944
2018-09-10 $209.61 $209.61 $208.52 $208.98 $50.77 45,000
2018-09-07 $206.86 $209.42 $206.86 $208.27 $50.60 88,112
2018-09-06 $209.05 $209.20 $207.00 $207.84 $50.49 53,476
2018-09-05 $210.46 $210.46 $208.47 $208.60 $50.68 73,284
2018-09-04 $210.20 $211.09 $209.45 $210.95 $51.25 150,448
2018-08-31 $209.05 $210.15 $209.05 $210.08 $51.04 73,984
2018-08-30 $209.15 $210.00 $208.54 $209.09 $50.80 48,916
2018-08-29 $208.17 $209.76 $207.95 $209.70 $50.94 89,808
2018-08-28 $207.72 $207.91 $207.18 $207.63 $50.44 33,204
2018-08-27 $207.31 $207.60 $206.94 $207.13 $50.32 59,608
2018-08-24 $205.58 $206.64 $205.58 $206.28 $50.11 50,080
2018-08-23 $205.56 $206.14 $205.02 $205.04 $49.81 243,632
2018-08-22 $205.22 $206.23 $205.19 $205.51 $49.93 68,152
2018-08-21 $204.19 $205.73 $204.19 $205.14 $49.84 95,100
2018-08-20 $203.15 $203.90 $202.76 $203.90 $49.54 170,624
2018-08-17 $201.93 $202.90 $201.39 $202.61 $49.22 63,036
2018-08-16 $202.87 $203.28 $202.21 $202.42 $49.18 129,936
2018-08-15 $201.77 $201.77 $199.78 $200.84 $48.79 89,820
2018-08-14 $201.61 $203.18 $201.58 $202.95 $49.30 44,284
2018-08-13 $201.67 $202.18 $200.71 $200.79 $48.78 81,304
2018-08-10 $201.53 $202.18 $201.00 $201.35 $48.92 203,316
2018-08-09 $202.07 $203.19 $202.07 $202.57 $49.21 108,448
2018-08-08 $201.86 $202.24 $201.36 $202.15 $49.11 94,836
2018-08-07 $201.52 $202.14 $201.41 $201.83 $49.03 91,568
2018-08-06 $199.60 $201.11 $199.56 $200.96 $48.82 43,436
2018-08-03 $199.33 $199.76 $199.05 $199.55 $48.48 58,252
2018-08-02 $196.48 $199.04 $196.40 $198.88 $48.32 131,032
2018-08-01 $198.40 $198.51 $196.64 $197.61 $48.01 139,288
2018-07-31 $198.03 $199.15 $197.66 $198.35 $48.19 175,896
2018-07-30 $199.35 $199.35 $197.38 $197.66 $48.02 117,144
2018-07-27 $202.28 $202.80 $198.62 $199.90 $48.56 284,280
2018-07-26 $200.15 $200.80 $199.60 $199.88 $48.56 46,636
2018-07-25 $198.55 $200.27 $197.66 $200.16 $48.63 100,988
2018-07-24 $200.68 $200.68 $198.16 $198.60 $48.25 61,512
2018-07-23 $199.40 $199.60 $198.60 $199.33 $48.43 49,952
2018-07-20 $200.27 $200.47 $199.55 $199.55 $48.48 26,992
2018-07-19 $200.46 $201.34 $200.29 $200.37 $48.68 53,788
2018-07-18 $200.86 $201.13 $200.45 $200.81 $48.78 65,780
2018-07-17 $198.57 $201.02 $198.30 $200.63 $48.74 60,104
2018-07-16 $200.71 $200.71 $200.03 $200.43 $48.69 38,956
2018-07-13 $199.57 $200.50 $199.53 $200.35 $48.67 53,512
2018-07-12 $198.87 $199.46 $198.45 $199.45 $48.45 54,352
2018-07-11 $197.65 $198.34 $197.57 $198.02 $48.11 55,128
2018-07-10 $198.56 $198.88 $197.94 $198.69 $48.27 222,096
2018-07-09 $197.41 $198.33 $197.18 $198.33 $48.18 56,584
2018-07-06 $194.59 $196.42 $194.18 $196.29 $47.69 287,520
2018-07-05 $194.44 $194.67 $193.03 $194.47 $47.24 161,824
2018-07-03 $195.56 $195.56 $193.30 $193.33 $46.97 187,908
2018-07-02 $192.95 $194.10 $192.17 $194.10 $47.15 962,880
2018-06-29 $194.82 $195.22 $193.75 $193.75 $47.07 183,368
2018-06-28 $193.04 $194.08 $192.26 $193.94 $47.12 41,064
2018-06-27 $196.17 $196.83 $193.12 $193.12 $46.92 82,724
2018-06-26 $195.38 $195.94 $194.73 $195.43 $47.48 47,788
2018-06-25 $198.05 $198.05 $194.04 $195.08 $47.29 111,736
2018-06-22 $199.95 $200.07 $198.89 $199.06 $48.26 138,384
2018-06-21 $200.40 $200.56 $198.73 $198.93 $48.23 56,872
2018-06-20 $199.88 $200.28 $199.35 $199.82 $48.44 46,184
2018-06-19 $196.93 $198.63 $196.84 $198.63 $48.15 40,288
2018-06-18 $197.96 $198.78 $197.81 $198.52 $48.13 25,848
2018-06-15 $197.92 $198.95 $197.66 $198.91 $48.22 39,264
2018-06-14 $197.12 $198.52 $197.12 $198.43 $48.11 47,632
2018-06-13 $196.29 $197.28 $196.09 $196.40 $47.61 95,888
2018-06-12 $195.51 $196.19 $195.43 $196.04 $47.53 133,172
2018-06-11 $194.25 $195.51 $194.25 $195.23 $47.33 112,936
2018-06-08 $193.55 $194.32 $193.55 $194.27 $47.10 31,024
2018-06-07 $193.85 $194.52 $193.49 $194.07 $47.05 56,772
2018-06-06 $192.18 $193.52 $191.45 $193.48 $46.91 68,580
2018-06-05 $191.14 $191.97 $191.12 $191.83 $46.51 89,764
2018-06-04 $189.37 $191.03 $189.37 $191.03 $46.31 41,944
2018-06-01 $188.26 $189.07 $188.26 $188.74 $45.76 55,936
2018-05-31 $188.89 $188.89 $187.26 $187.74 $45.51 71,676
2018-05-30 $188.08 $189.23 $187.89 $189.13 $45.85 65,532
2018-05-29 $187.70 $188.32 $186.37 $187.16 $45.37 68,352
2018-05-25 $187.89 $189.26 $187.89 $188.57 $45.72 52,308
2018-05-24 $187.36 $188.35 $186.64 $188.08 $45.60 57,096
2018-05-23 $185.93 $187.69 $185.93 $187.66 $45.49 67,696
2018-05-22 $188.45 $188.81 $186.63 $186.75 $45.27 34,840
2018-05-21 $187.80 $188.14 $187.41 $187.72 $45.51 37,908
2018-05-18 $187.09 $187.12 $186.80 $186.81 $45.29 35,900
2018-05-17 $187.41 $188.63 $187.08 $187.34 $45.42 51,908
2018-05-16 $186.82 $188.46 $186.82 $188.00 $45.58 432,944
2018-05-15 $186.41 $186.54 $185.68 $186.32 $45.17 88,036
2018-05-14 $187.31 $187.79 $187.28 $187.37 $45.42 47,408
2018-05-11 $186.53 $187.14 $186.26 $186.88 $45.31 34,492
2018-05-10 $185.92 $186.87 $185.90 $186.42 $45.19 71,200
2018-05-09 $185.73 $186.04 $184.56 $185.83 $45.05 67,496
2018-05-08 $185.74 $186.17 $184.50 $185.42 $44.95 220,356
2018-05-07 $186.85 $186.85 $185.88 $186.06 $45.11 29,196
2018-05-04 $182.74 $186.33 $182.74 $185.89 $45.07 91,908
2018-05-03 $183.58 $183.82 $181.20 $183.33 $44.44 71,256
2018-05-02 $184.57 $186.02 $184.16 $184.33 $44.69 77,368
2018-05-01 $185.11 $185.84 $183.66 $185.75 $45.03 75,964
2018-04-30 $186.70 $187.54 $185.42 $185.44 $44.96 66,552
2018-04-27 $187.59 $187.59 $185.49 $185.84 $45.05 83,916
2018-04-26 $184.06 $185.72 $183.79 $185.25 $44.91 88,696
2018-04-25 $182.10 $183.40 $180.67 $182.99 $44.36 73,844
2018-04-24 $185.72 $185.72 $181.17 $182.20 $44.17 91,980
2018-04-23 $185.32 $186.02 $184.09 $184.85 $44.81 53,068
2018-04-20 $186.64 $186.71 $184.25 $184.63 $44.76 65,120
2018-04-19 $186.92 $187.16 $185.70 $186.52 $45.22 84,116
2018-04-18 $186.30 $187.58 $186.30 $186.97 $45.33 62,932
2018-04-17 $184.52 $186.01 $184.52 $185.74 $45.03 102,388
2018-04-16 $181.77 $183.28 $181.33 $182.54 $44.25 72,668
2018-04-13 $182.50 $182.54 $180.40 $180.86 $43.85 51,552
2018-04-12 $181.89 $182.58 $181.26 $181.77 $44.07 75,884
2018-04-11 $181.00 $182.48 $180.67 $180.83 $43.84 60,184
2018-04-10 $181.93 $181.93 $180.01 $181.46 $43.99 185,088
2018-04-09 $181.38 $182.27 $179.59 $179.76 $43.58 109,600
2018-04-06 $183.44 $183.57 $179.08 $180.19 $43.68 79,904
2018-04-05 $183.13 $184.33 $182.56 $183.92 $44.59 69,280
2018-04-04 $176.23 $182.07 $176.23 $181.78 $44.07 124,092
2018-04-03 $177.73 $179.62 $176.47 $178.90 $43.37 581,196
2018-04-02 $181.12 $181.12 $175.36 $176.96 $42.90 1,600,980
2018-03-29 $180.07 $182.93 $179.08 $182.32 $44.20 76,484
2018-03-28 $180.60 $181.89 $178.87 $179.96 $43.63 335,712
2018-03-27 $185.36 $185.95 $180.54 $181.49 $44.00 237,820
2018-03-26 $183.20 $185.21 $181.11 $185.04 $44.86 257,256
2018-03-23 $183.93 $184.20 $179.98 $180.01 $43.64 137,880
2018-03-22 $185.91 $186.17 $183.55 $183.62 $44.52 101,016
2018-03-21 $187.76 $188.89 $187.18 $187.60 $45.38 93,380
2018-03-20 $187.43 $188.20 $187.43 $188.07 $45.50 44,388
2018-03-19 $188.75 $188.75 $185.93 $187.08 $45.26 129,852
2018-03-16 $189.71 $190.48 $189.63 $189.63 $45.87 30,940
2018-03-15 $190.23 $190.67 $189.33 $189.68 $45.88 118,512
2018-03-14 $191.38 $191.38 $189.59 $189.86 $45.93 68,368
2018-03-13 $192.85 $192.85 $190.29 $190.61 $46.11 94,712
2018-03-12 $191.98 $192.46 $191.52 $191.96 $46.44 51,896
2018-03-09 $189.52 $191.48 $189.11 $191.48 $46.32 85,848
2018-03-08 $188.50 $188.69 $187.97 $188.34 $45.56 84,460
2018-03-07 $187.21 $187.87 $186.84 $187.85 $45.44 32,164
2018-03-06 $188.80 $188.89 $187.74 $188.89 $45.69 60,532
2018-03-05 $185.26 $188.32 $184.92 $187.97 $45.47 66,128
2018-03-02 $183.37 $186.11 $182.86 $186.02 $45.00 113,656
2018-03-01 $187.30 $188.06 $183.94 $185.48 $44.87 137,100
2018-02-28 $188.84 $189.54 $187.47 $187.47 $45.35 51,032
2018-02-27 $191.27 $191.27 $187.86 $187.86 $45.44 144,524
2018-02-26 $190.80 $191.45 $190.43 $191.35 $46.29 128,588
2018-02-23 $188.39 $189.88 $187.79 $189.88 $45.93 52,000
2018-02-22 $187.96 $188.82 $187.02 $187.24 $45.29 44,992
2018-02-21 $188.58 $189.98 $187.94 $187.94 $45.46 52,132
2018-02-20 $188.15 $189.58 $187.56 $187.61 $45.38 62,740
2018-02-16 $189.01 $190.67 $188.99 $189.39 $45.81 576,664
2018-02-15 $188.60 $189.44 $187.04 $189.39 $45.81 104,596
2018-02-14 $184.09 $187.91 $184.09 $187.46 $45.35 71,584
2018-02-13 $182.98 $185.22 $182.98 $185.03 $44.76 87,728
2018-02-12 $183.08 $184.61 $181.65 $183.61 $44.42 137,744
2018-02-09 $182.21 $182.92 $175.23 $181.28 $43.85 236,640
2018-02-08 $188.30 $188.30 $180.67 $180.67 $43.71 109,060
2018-02-07 $188.21 $190.79 $188.11 $188.27 $45.54 164,204
2018-02-06 $180.78 $188.62 $179.91 $188.38 $45.57 581,876
2018-02-05 $189.30 $191.52 $183.60 $184.45 $44.62 146,360
2018-02-02 $194.21 $195.18 $191.11 $191.14 $46.24 126,620
2018-02-01 $194.09 $195.58 $193.05 $193.38 $46.78 204,572
2018-01-31 $197.06 $197.47 $195.03 $195.40 $47.27 104,140
2018-01-30 $195.85 $196.69 $195.14 $196.26 $47.48 105,496
2018-01-29 $197.45 $198.53 $197.13 $197.62 $47.81 101,504
2018-01-26 $196.34 $197.49 $195.84 $197.46 $47.77 112,912
2018-01-25 $196.30 $196.30 $194.94 $195.75 $47.35 58,196
2018-01-24 $195.80 $196.69 $194.09 $195.61 $47.32 98,248
2018-01-23 $194.69 $195.47 $194.34 $195.30 $47.24 79,556
2018-01-22 $191.94 $193.92 $191.85 $193.91 $46.91 46,116
2018-01-19 $191.72 $191.89 $190.68 $191.89 $46.42 123,560
2018-01-18 $190.21 $190.73 $189.90 $190.36 $46.05 45,928
2018-01-17 $190.06 $190.56 $189.42 $190.20 $46.01 64,424
2018-01-16 $191.14 $191.68 $188.93 $189.20 $45.77 167,656
2018-01-12 $188.04 $190.25 $188.04 $190.07 $45.98 108,260
2018-01-11 $185.00 $187.69 $185.00 $187.69 $45.40 67,952
2018-01-10 $183.76 $184.65 $183.47 $184.65 $44.67 53,124
2018-01-09 $184.70 $184.78 $183.98 $184.29 $44.58 116,208
2018-01-08 $183.92 $184.16 $183.72 $184.14 $44.54 201,492
2018-01-05 $183.11 $183.89 $182.88 $183.89 $44.48 152,660
2018-01-04 $182.97 $183.07 $181.60 $182.45 $44.14 209,332
2018-01-03 $181.99 $182.50 $181.99 $182.38 $44.12 162,556
2018-01-02 $179.96 $181.77 $179.96 $181.66 $43.94 495,828
2017-12-29 $180.31 $180.37 $179.25 $179.25 $43.36 60,144
2017-12-28 $180.43 $180.43 $179.92 $180.39 $43.64 318,700
2017-12-27 $180.41 $180.41 $179.80 $179.94 $43.53 63,784
2017-12-26 $179.80 $180.39 $179.80 $180.16 $43.58 27,616
2017-12-22 $180.13 $180.13 $179.62 $179.84 $43.50 80,728
2017-12-21 $179.43 $180.50 $179.43 $180.07 $43.56 40,084
2017-12-20 $180.14 $180.14 $179.07 $179.13 $43.33 31,672
2017-12-19 $179.72 $179.72 $179.13 $179.40 $43.40 32,940
2017-12-18 $179.88 $180.12 $179.47 $179.88 $43.43 44,684
2017-12-15 $178.01 $178.84 $178.01 $178.36 $43.06 98,240
2017-12-14 $177.07 $177.67 $177.00 $177.18 $42.77 69,416
2017-12-13 $177.06 $177.16 $176.70 $176.79 $42.68 89,832
2017-12-12 $177.43 $177.43 $176.78 $176.81 $42.68 72,580
2017-12-11 $176.54 $176.88 $176.45 $176.84 $42.69 47,624
2017-12-08 $176.34 $176.90 $176.26 $176.34 $42.57 39,304
2017-12-07 $175.07 $175.89 $175.07 $175.57 $42.38 111,632
2017-12-06 $175.72 $175.94 $175.07 $175.07 $42.26 356,184
2017-12-05 $177.25 $177.30 $176.00 $176.00 $42.49 469,256
2017-12-04 $176.64 $177.96 $176.64 $177.04 $42.74 304,588
2017-12-01 $174.58 $175.47 $173.12 $175.13 $42.28 1,162,552
2017-11-30 $174.60 $175.79 $174.00 $175.27 $42.31 129,016
2017-11-29 $172.76 $174.31 $172.76 $174.00 $42.01 142,876
2017-11-28 $170.85 $172.63 $170.04 $172.62 $41.67 80,200
2017-11-27 $170.90 $171.13 $170.40 $170.50 $41.16 21,456
2017-11-24 $170.74 $170.74 $170.52 $170.53 $41.17 11,928
2017-11-22 $170.27 $170.67 $169.68 $170.43 $41.14 35,892
2017-11-21 $169.55 $170.08 $169.26 $170.01 $41.04 50,564
2017-11-20 $169.16 $169.28 $168.88 $169.07 $40.82 65,580
2017-11-17 $168.97 $169.27 $168.75 $169.12 $40.83 63,784
2017-11-16 $167.11 $168.68 $167.11 $168.53 $40.69 104,516
2017-11-15 $166.13 $166.61 $165.70 $166.37 $40.16 213,476
2017-11-14 $166.28 $167.03 $166.13 $167.00 $40.32 73,252
2017-11-13 $166.35 $167.56 $166.35 $166.93 $40.30 70,140
2017-11-10 $166.09 $166.95 $166.09 $166.75 $40.26 68,964
2017-11-09 $164.98 $166.24 $164.86 $166.10 $40.10 75,388
2017-11-08 $165.42 $165.99 $165.23 $165.78 $40.02 86,984
2017-11-07 $166.06 $166.39 $165.33 $165.43 $39.94 63,464
2017-11-06 $165.51 $166.39 $165.18 $166.32 $40.15 76,024
2017-11-03 $164.74 $165.68 $164.27 $165.50 $39.95 111,056
2017-11-02 $165.38 $165.38 $164.44 $164.84 $39.79 56,780
2017-11-01 $165.70 $166.07 $165.35 $165.35 $39.92 54,828
2017-10-31 $165.08 $165.25 $165.03 $165.11 $39.86 58,384
2017-10-30 $165.07 $165.21 $164.54 $164.90 $39.81 44,608
2017-10-27 $164.83 $165.55 $163.85 $165.48 $39.95 46,064
2017-10-26 $164.20 $164.80 $163.78 $163.78 $39.54 46,376
2017-10-25 $164.54 $164.64 $163.38 $164.05 $39.60 75,268
2017-10-24 $164.53 $165.09 $164.53 $164.78 $39.78 1,015,544
2017-10-23 $165.74 $165.85 $164.54 $164.67 $39.75 61,444
2017-10-20 $165.57 $165.79 $165.27 $165.59 $39.98 152,608
2017-10-19 $164.57 $165.04 $164.25 $164.93 $39.82 50,016
2017-10-18 $165.63 $165.63 $165.12 $165.14 $39.87 56,804
2017-10-17 $165.18 $165.63 $165.13 $165.30 $39.91 25,492
2017-10-16 $165.46 $165.46 $164.99 $165.28 $39.90 34,768
2017-10-13 $165.08 $165.47 $164.78 $165.23 $39.89 201,588
2017-10-12 $165.18 $165.18 $164.51 $164.72 $39.77 68,008
2017-10-11 $165.70 $165.74 $165.39 $165.61 $39.98 58,252
2017-10-10 $165.82 $165.98 $165.22 $165.43 $39.94 44,916
2017-10-09 $166.33 $166.33 $164.96 $165.11 $39.86 42,804
2017-10-06 $165.80 $166.45 $165.80 $165.96 $40.06 44,612
2017-10-05 $165.71 $166.62 $165.71 $166.56 $40.21 54,112
2017-10-04 $165.13 $165.87 $165.13 $165.50 $39.95 65,404
2017-10-03 $164.28 $165.09 $164.28 $165.05 $39.85 48,432
2017-10-02 $164.26 $164.42 $164.08 $164.21 $39.64 218,704
2017-09-29 $163.75 $164.26 $163.51 $164.04 $39.60 83,856
2017-09-28 $163.53 $163.71 $163.35 $163.57 $39.49 41,528
2017-09-27 $163.53 $164.24 $163.13 $163.93 $39.57 61,288
2017-09-26 $163.53 $163.53 $162.89 $162.94 $39.34 177,720
2017-09-25 $163.45 $164.05 $163.11 $163.55 $39.36 88,736
2017-09-22 $163.32 $163.96 $163.32 $163.91 $39.45 62,072
2017-09-21 $163.94 $163.94 $163.37 $163.56 $39.37 36,856
2017-09-20 $163.49 $164.16 $163.15 $163.91 $39.45 78,684
2017-09-19 $164.07 $164.07 $163.10 $163.52 $39.36 62,276
2017-09-18 $164.60 $164.92 $163.63 $163.80 $39.42 33,228
2017-09-15 $164.11 $164.53 $164.11 $164.42 $39.57 108,960
2017-09-14 $165.31 $165.31 $164.55 $164.66 $39.63 66,332
2017-09-13 $164.92 $165.75 $164.92 $165.65 $39.87 92,640
2017-09-12 $164.09 $164.58 $163.90 $164.53 $39.60 33,572
2017-09-11 $163.46 $163.78 $163.41 $163.67 $39.39 47,424
2017-09-08 $163.21 $163.21 $162.42 $162.84 $39.19 114,348
2017-09-07 $164.86 $164.86 $163.25 $163.54 $39.36 31,956
2017-09-06 $163.60 $164.62 $163.56 $164.40 $39.57 99,724
2017-09-05 $163.64 $164.27 $162.69 $163.42 $39.33 44,724
2017-09-01 $163.88 $164.20 $163.85 $164.00 $39.47 45,376
2017-08-31 $163.04 $163.54 $163.04 $163.45 $39.34 42,984
2017-08-30 $161.52 $162.83 $161.52 $162.65 $39.15 57,940
2017-08-29 $160.54 $161.70 $160.53 $161.53 $38.88 48,412
2017-08-28 $161.86 $161.86 $161.38 $161.51 $38.87 66,616
2017-08-25 $161.42 $161.99 $161.25 $161.50 $38.87 70,120
2017-08-24 $162.39 $162.77 $160.76 $160.79 $38.70 78,484
2017-08-23 $162.30 $162.31 $161.71 $161.92 $38.97 42,360
2017-08-22 $162.01 $163.38 $162.01 $163.24 $39.29 136,004
2017-08-21 $161.12 $161.81 $160.99 $161.60 $38.89 42,864
2017-08-18 $161.54 $162.09 $161.19 $161.20 $38.80 56,076
2017-08-17 $162.84 $164.02 $161.75 $161.76 $38.93 71,940
2017-08-16 $164.14 $164.74 $164.07 $164.36 $39.56 41,092
2017-08-15 $165.15 $165.15 $163.65 $163.65 $39.39 196,192
2017-08-14 $164.96 $165.39 $164.70 $164.88 $39.68 71,288
2017-08-11 $163.11 $164.27 $163.11 $163.97 $39.46 77,016
2017-08-10 $164.79 $165.06 $163.10 $163.10 $39.25 61,188
2017-08-09 $164.61 $165.54 $164.30 $165.46 $39.82 98,688
2017-08-08 $166.59 $167.14 $165.94 $166.12 $39.98 40,976
2017-08-07 $166.36 $166.67 $166.21 $166.49 $40.07 39,588
2017-08-04 $166.40 $166.40 $165.58 $166.04 $39.96 46,060
2017-08-03 $166.74 $166.94 $165.98 $166.12 $39.98 342,448
2017-08-02 $167.34 $167.34 $165.94 $166.83 $40.15 97,256
2017-08-01 $167.67 $167.67 $167.23 $167.55 $40.33 92,656
2017-07-31 $167.55 $167.65 $166.44 $166.96 $40.18 87,308
2017-07-28 $166.38 $167.01 $166.24 $166.88 $40.16 65,564
2017-07-27 $167.45 $168.50 $166.43 $167.69 $40.36 610,448
2017-07-26 $166.89 $166.90 $166.61 $166.77 $40.14 62,008
2017-07-25 $166.04 $167.02 $165.98 $166.76 $40.14 416,320
2017-07-24 $165.62 $165.76 $165.36 $165.49 $39.83 145,960
2017-07-21 $165.30 $165.67 $165.25 $165.67 $39.87 52,268
2017-07-20 $166.23 $166.23 $165.36 $165.66 $39.87 3,490,008
2017-07-19 $165.51 $166.22 $165.51 $166.09 $39.97 64,804
2017-07-18 $165.05 $165.61 $164.86 $165.35 $39.80 316,776
2017-07-17 $164.71 $165.32 $164.71 $165.08 $39.73 1,547,920
2017-07-14 $164.45 $164.71 $164.02 $164.61 $39.62 41,252
2017-07-13 $164.12 $164.36 $164.04 $164.12 $39.50 38,112
2017-07-12 $163.43 $163.98 $163.43 $163.87 $39.44 44,268
2017-07-11 $162.63 $162.82 $162.20 $162.45 $39.10 74,360
2017-07-10 $163.06 $163.09 $162.60 $162.81 $39.18 95,872
2017-07-07 $162.29 $163.23 $161.72 $163.12 $39.26 97,696
2017-07-06 $162.96 $162.96 $161.92 $161.97 $38.98 354,128
2017-07-05 $163.32 $163.67 $162.87 $163.44 $39.34 873,420
2017-07-03 $164.28 $165.03 $163.59 $163.65 $39.39 1,790,876
2017-06-30 $164.57 $164.58 $163.81 $164.11 $39.50 46,960
2017-06-29 $165.06 $165.06 $162.53 $163.72 $39.40 83,996
2017-06-28 $164.23 $165.51 $164.23 $165.31 $39.79 47,156
2017-06-27 $164.80 $165.35 $163.83 $163.83 $39.43 91,068
2017-06-26 $165.08 $165.51 $164.78 $165.22 $39.65 158,420
2017-06-23 $164.56 $164.61 $163.99 $164.47 $39.47 131,600
2017-06-22 $165.43 $165.43 $164.74 $164.77 $39.54 223,332
2017-06-21 $165.18 $165.39 $164.77 $165.15 $39.64 57,060
2017-06-20 $166.77 $167.24 $164.90 $164.90 $39.58 81,596
2017-06-19 $166.48 $167.06 $165.91 $166.90 $40.06 110,024
2017-06-16 $165.99 $165.99 $164.73 $165.52 $39.72 135,760
2017-06-15 $166.05 $166.65 $165.17 $166.33 $39.92 3,803,820
2017-06-14 $167.25 $167.68 $166.68 $167.41 $40.18 73,104
2017-06-13 $166.83 $167.48 $166.78 $167.34 $40.16 61,500
2017-06-12 $166.24 $166.78 $165.98 $166.36 $39.93 58,308
2017-06-09 $167.81 $167.85 $165.80 $166.77 $40.02 60,436
2017-06-08 $168.49 $168.49 $167.34 $167.59 $40.22 91,380
2017-06-07 $168.23 $168.46 $167.87 $168.38 $40.41 116,880
2017-06-06 $169.54 $169.54 $167.95 $167.95 $40.31 75,908
2017-06-05 $170.15 $170.15 $169.39 $169.55 $40.69 69,432
2017-06-02 $169.71 $170.18 $169.40 $170.07 $40.82 163,764
2017-06-01 $167.99 $169.30 $167.69 $169.30 $40.63 78,192
2017-05-31 $167.25 $167.53 $166.26 $167.53 $40.21 89,544
2017-05-30 $167.17 $167.34 $166.96 $167.00 $40.08 52,016
2017-05-26 $166.80 $167.13 $166.80 $167.12 $40.11 46,572
2017-05-25 $165.61 $167.02 $165.61 $166.67 $40.00 72,768
2017-05-24 $164.57 $165.09 $164.31 $165.00 $39.60 75,192
2017-05-23 $165.20 $165.20 $164.47 $164.53 $39.49 37,148
2017-05-22 $164.18 $165.21 $164.18 $165.09 $39.62 50,140
2017-05-19 $163.66 $164.72 $163.57 $164.19 $39.40 30,652
2017-05-18 $162.21 $163.55 $162.21 $163.09 $39.14 60,340
2017-05-17 $163.47 $163.75 $162.03 $162.03 $38.89 81,068
2017-05-16 $165.38 $165.38 $164.62 $164.70 $39.53 259,708
2017-05-15 $165.06 $165.91 $165.06 $165.26 $39.66 81,700
2017-05-12 $165.64 $165.64 $164.99 $165.05 $39.61 34,224
2017-05-11 $165.90 $165.90 $164.78 $165.61 $39.75 51,780
2017-05-10 $166.17 $166.44 $165.95 $166.44 $39.94 62,516
2017-05-09 $166.26 $166.88 $166.19 $166.67 $40.00 59,224
2017-05-08 $166.57 $166.57 $165.52 $165.89 $39.81 71,252
2017-05-05 $165.84 $166.11 $165.24 $166.11 $39.87 53,220
2017-05-04 $165.59 $165.59 $164.80 $165.34 $39.68 289,676
2017-05-03 $166.14 $166.43 $164.87 $165.23 $39.65 247,964
2017-05-02 $165.75 $166.03 $165.22 $166.03 $39.85 230,140
2017-05-01 $165.90 $166.17 $165.45 $165.62 $39.75 2,676,984
2017-04-28 $166.66 $166.66 $165.14 $165.23 $39.65 72,100
2017-04-27 $165.76 $166.10 $165.48 $166.01 $39.84 63,400
2017-04-26 $164.87 $165.99 $164.87 $165.35 $39.68 109,660
2017-04-25 $163.88 $164.83 $163.88 $164.58 $39.50 132,900
2017-04-24 $163.67 $164.00 $163.19 $163.29 $39.19 75,308
2017-04-21 $162.29 $162.35 $161.93 $162.25 $38.94 42,516
2017-04-20 $161.21 $162.62 $161.21 $162.34 $38.96 99,544
2017-04-19 $160.90 $161.47 $160.56 $160.73 $38.57 292,464
2017-04-18 $160.04 $160.59 $159.70 $160.49 $38.52 55,608
2017-04-17 $159.65 $160.55 $159.65 $160.55 $38.53 33,860
2017-04-13 $160.06 $160.25 $159.21 $159.21 $38.21 38,972
2017-04-12 $160.88 $160.88 $160.23 $160.24 $38.46 53,120
2017-04-11 $160.86 $160.89 $159.83 $160.89 $38.61 120,136
2017-04-10 $160.22 $161.33 $160.22 $160.87 $38.61 323,012
2017-04-07 $160.49 $160.72 $160.04 $160.30 $38.47 75,728
2017-04-06 $159.72 $160.95 $159.72 $160.55 $38.53 86,068
2017-04-05 $160.73 $161.60 $159.79 $159.91 $38.38 135,684
2017-04-04 $160.12 $160.41 $160.01 $160.25 $38.46 83,260
2017-04-03 $160.84 $161.03 $159.71 $160.36 $38.49 4,078,656
2017-03-31 $160.47 $161.20 $160.47 $160.93 $38.62 352,184
2017-03-30 $160.16 $160.90 $160.16 $160.84 $38.60 117,148
2017-03-29 $159.19 $160.26 $159.19 $160.15 $38.44 62,436
2017-03-28 $158.14 $159.62 $158.14 $159.42 $38.26 82,524
2017-03-27 $156.62 $158.44 $156.55 $158.28 $37.99 105,568
2017-03-24 $158.23 $158.62 $157.77 $158.11 $37.95 54,552
2017-03-23 $158.07 $159.11 $158.04 $158.28 $37.91 188,260
2017-03-22 $157.51 $158.25 $157.15 $158.15 $37.88 123,616
2017-03-21 $159.83 $159.83 $157.46 $157.54 $37.73 174,020
2017-03-20 $160.05 $160.05 $159.23 $159.42 $38.18 66,276
2017-03-17 $160.19 $160.19 $159.71 $159.98 $38.32 39,528
2017-03-16 $159.87 $160.10 $159.56 $159.81 $38.28 212,868
2017-03-15 $158.80 $159.97 $158.78 $159.76 $38.26 93,132
2017-03-14 $158.79 $158.87 $158.33 $158.78 $38.03 54,780
2017-03-13 $158.94 $159.15 $158.85 $159.02 $38.09 175,740
2017-03-10 $159.32 $159.32 $158.60 $158.96 $38.07 72,368
2017-03-09 $158.85 $159.17 $158.30 $158.73 $38.02 65,384
2017-03-08 $158.47 $159.20 $158.47 $158.86 $38.05 90,592
2017-03-07 $158.80 $159.10 $158.36 $158.43 $37.95 120,148
2017-03-06 $159.59 $159.59 $158.61 $159.10 $38.11 436,284
2017-03-03 $159.82 $160.02 $159.19 $159.65 $38.24 259,868
2017-03-02 $160.32 $160.50 $159.98 $160.05 $38.33 127,996
2017-03-01 $160.57 $161.00 $160.37 $160.54 $38.45 303,928
2017-02-28 $159.95 $159.95 $159.07 $159.21 $38.13 62,852
2017-02-27 $160.25 $160.50 $159.93 $160.45 $38.43 177,068
2017-02-24 $159.06 $160.38 $159.04 $160.32 $38.40 100,096
2017-02-23 $160.76 $160.76 $159.41 $159.48 $38.20 451,296
2017-02-22 $160.76 $160.76 $160.21 $160.49 $38.44 55,656
2017-02-21 $160.52 $160.89 $159.80 $160.71 $38.49 161,328
2017-02-17 $158.93 $159.68 $158.93 $159.68 $38.24 50,000
2017-02-16 $159.62 $159.69 $158.93 $159.22 $38.13 77,652
2017-02-15 $158.37 $159.86 $158.37 $159.80 $38.27 166,400
2017-02-14 $157.83 $158.61 $157.80 $158.56 $37.98 180,896
2017-02-13 $158.16 $158.27 $157.83 $157.89 $37.82 131,400
2017-02-10 $157.34 $157.74 $157.26 $157.69 $37.77 152,632
2017-02-09 $156.07 $157.34 $155.98 $157.18 $37.65 64,788
2017-02-08 $155.15 $155.95 $155.08 $155.82 $37.32 79,792
2017-02-07 $155.21 $155.42 $154.91 $155.05 $37.14 897,108
2017-02-06 $155.33 $155.33 $154.76 $154.89 $37.10 148,816
2017-02-03 $154.97 $155.53 $154.85 $155.33 $37.20 342,880
2017-02-02 $155.15 $155.77 $155.15 $155.24 $37.18 87,356
2017-02-01 $156.01 $156.01 $154.91 $155.31 $37.20 149,456
2017-01-31 $154.98 $155.66 $154.60 $155.59 $37.27 142,336
2017-01-30 $155.45 $155.81 $154.49 $155.80 $37.32 122,860
2017-01-27 $156.76 $156.76 $155.64 $155.94 $37.35 188,204
2017-01-26 $156.41 $157.19 $156.41 $156.74 $37.54 157,844
2017-01-25 $156.08 $156.50 $155.92 $156.17 $37.40 122,460
2017-01-24 $154.79 $155.69 $154.71 $155.51 $37.25 112,300
2017-01-23 $154.44 $154.63 $153.85 $154.57 $37.02 83,044
2017-01-20 $154.97 $155.34 $154.45 $154.78 $37.07 85,204
2017-01-19 $155.43 $155.54 $154.26 $154.56 $37.02 102,652
2017-01-18 $155.20 $155.24 $154.59 $155.23 $37.18 58,764
2017-01-17 $154.90 $155.81 $154.90 $155.34 $37.21 69,592
2017-01-13 $154.75 $155.25 $154.75 $155.05 $37.14 73,596
2017-01-12 $154.50 $154.77 $153.51 $154.70 $37.05 244,188
2017-01-11 $154.43 $154.77 $153.87 $154.77 $37.07 62,024
2017-01-10 $153.71 $154.87 $153.67 $154.33 $36.96 144,852
2017-01-09 $153.74 $154.00 $153.50 $153.74 $36.82 133,184
2017-01-06 $153.00 $154.14 $152.95 $153.62 $36.79 136,328
2017-01-05 $152.37 $153.19 $152.25 $153.11 $36.67 1,132,748
2017-01-04 $151.72 $153.28 $151.72 $153.03 $36.65 1,066,200
2017-01-03 $151.95 $152.25 $150.75 $151.53 $36.29 2,699,912
2016-12-30 $152.41 $152.41 $150.60 $151.03 $36.17 201,832
2016-12-29 $152.48 $152.78 $151.99 $152.24 $36.46 94,756
2016-12-28 $153.79 $153.79 $152.35 $152.44 $36.51 60,872
2016-12-27 $153.06 $154.00 $153.06 $153.47 $36.76 76,428
2016-12-23 $152.99 $153.31 $152.75 $152.90 $36.62 60,708
2016-12-22 $154.58 $154.58 $152.78 $153.13 $36.68 177,128
2016-12-21 $154.86 $154.99 $154.60 $154.72 $37.06 98,284
2016-12-20 $154.86 $155.76 $154.86 $155.55 $37.13 87,160
2016-12-19 $154.30 $155.01 $154.20 $154.43 $36.86 76,608
2016-12-16 $154.63 $155.03 $153.81 $153.99 $36.75 94,300
2016-12-15 $154.53 $155.36 $154.35 $154.44 $36.86 154,732
2016-12-14 $155.10 $155.50 $154.18 $154.37 $36.85 104,348
2016-12-13 $154.40 $155.71 $154.40 $155.15 $37.03 144,228
2016-12-12 $154.71 $154.73 $153.77 $153.97 $36.75 78,156
2016-12-09 $154.87 $155.13 $154.55 $155.13 $37.03 427,048
2016-12-08 $154.69 $155.22 $154.32 $154.46 $36.87 168,560
2016-12-07 $152.22 $154.76 $152.05 $154.51 $36.88 106,448
2016-12-06 $151.64 $152.27 $151.25 $152.27 $36.34 228,664
2016-12-05 $150.99 $151.66 $150.61 $151.37 $36.13 308,348
2016-12-02 $150.73 $151.20 $150.33 $150.51 $35.92 318,852
2016-12-01 $150.83 $151.50 $150.23 $150.85 $36.01 2,733,036
2016-11-30 $152.23 $152.23 $151.12 $151.18 $36.08 55,332
2016-11-29 $151.96 $152.41 $151.88 $152.15 $36.32 72,100
2016-11-28 $152.38 $152.38 $151.44 $151.82 $36.24 116,000
2016-11-25 $152.65 $152.77 $152.56 $152.72 $36.45 50,436
2016-11-23 $151.67 $152.29 $151.67 $152.29 $36.35 283,908
2016-11-22 $150.95 $152.18 $150.95 $152.06 $36.29 97,820
2016-11-21 $149.91 $150.47 $149.91 $150.42 $35.90 109,312
2016-11-18 $149.86 $150.00 $149.37 $149.47 $35.68 88,816
2016-11-17 $148.19 $149.78 $148.19 $149.76 $35.74 94,544
2016-11-16 $147.40 $148.31 $147.40 $148.25 $35.38 105,104
2016-11-15 $147.56 $147.71 $146.97 $147.59 $35.23 96,868
2016-11-14 $147.02 $147.60 $146.85 $147.19 $35.13 93,976
2016-11-11 $145.65 $146.47 $145.46 $146.47 $34.96 62,112
2016-11-10 $146.22 $147.39 $145.37 $145.97 $34.84 163,156
2016-11-09 $141.86 $145.71 $141.82 $145.59 $34.75 217,292
2016-11-08 $143.19 $144.64 $143.03 $144.28 $34.44 89,788
2016-11-07 $142.88 $144.17 $142.80 $144.17 $34.41 208,452
2016-11-04 $141.26 $142.16 $140.93 $140.98 $33.65 78,100
2016-11-03 $142.51 $143.02 $141.23 $141.42 $33.75 68,056
2016-11-02 $142.40 $142.94 $141.96 $142.29 $33.96 114,320
2016-11-01 $143.62 $144.22 $141.79 $142.64 $34.04 314,452
2016-10-31 $143.42 $143.85 $143.30 $143.71 $34.30 121,088
2016-10-28 $142.84 $143.99 $142.63 $143.18 $34.17 296,228
2016-10-27 $145.78 $145.78 $144.07 $144.28 $34.44 133,240
2016-10-26 $145.18 $145.76 $145.16 $145.29 $34.68 42,548
2016-10-25 $146.78 $146.96 $146.06 $146.10 $34.87 231,280
2016-10-24 $146.91 $147.45 $146.91 $147.39 $35.18 41,288
2016-10-21 $145.00 $146.49 $145.00 $146.30 $34.92 91,548
2016-10-20 $145.37 $145.73 $144.84 $145.73 $34.78 54,828
2016-10-19 $145.15 $145.50 $144.72 $145.45 $34.72 43,028
2016-10-18 $145.34 $145.34 $144.81 $144.91 $34.59 44,524
2016-10-17 $144.87 $145.01 $143.89 $143.89 $34.34 85,320
2016-10-14 $145.83 $145.95 $145.13 $145.13 $34.64 49,068
2016-10-13 $144.63 $145.69 $143.93 $145.20 $34.66 75,004
2016-10-12 $144.99 $146.06 $144.90 $145.48 $34.72 287,532
2016-10-11 $146.25 $146.25 $144.64 $144.84 $34.57 87,344
2016-10-10 $146.59 $146.77 $146.46 $146.46 $34.96 219,516
2016-10-07 $147.01 $147.16 $145.71 $146.08 $34.87 63,860
2016-10-06 $146.46 $147.00 $146.20 $146.81 $35.04 54,256
2016-10-05 $146.98 $147.25 $146.86 $146.88 $35.06 116,988
2016-10-04 $147.22 $147.58 $146.20 $146.49 $34.96 66,804
2016-10-03 $146.85 $147.06 $146.51 $146.97 $35.08 153,800
2016-09-30 $146.29 $147.44 $146.20 $147.11 $35.11 150,280
2016-09-29 $146.52 $146.96 $145.39 $145.76 $34.79 145,440
2016-09-28 $146.40 $146.63 $146.02 $146.63 $35.00 54,176
2016-09-27 $145.09 $146.38 $145.09 $146.29 $34.92 63,236
2016-09-26 $146.09 $146.12 $144.91 $144.97 $34.60 63,096
2016-09-23 $146.84 $147.29 $146.84 $147.05 $35.00 163,704
2016-09-22 $146.44 $147.29 $146.44 $147.16 $35.03 72,556
2016-09-21 $145.26 $146.08 $144.52 $146.03 $34.76 68,048
2016-09-20 $145.21 $145.41 $144.70 $144.97 $34.51 134,668
2016-09-19 $145.42 $145.62 $144.40 $144.71 $34.44 62,980
2016-09-16 $145.42 $145.42 $144.76 $145.07 $34.53 72,400
2016-09-15 $144.04 $145.51 $143.62 $145.42 $34.61 113,968
2016-09-14 $144.61 $145.10 $144.02 $144.14 $34.31 102,568
2016-09-13 $145.57 $145.65 $144.19 $144.54 $34.40 120,492
2016-09-12 $143.86 $146.59 $143.86 $146.49 $34.87 147,416
2016-09-09 $146.90 $146.90 $144.49 $144.49 $34.39 844,720
2016-09-08 $148.19 $148.44 $147.58 $147.88 $35.20 109,496
2016-09-07 $148.41 $148.75 $148.33 $148.67 $35.39 115,056
2016-09-06 $148.48 $148.48 $147.59 $148.48 $35.34 113,424
2016-09-02 $147.81 $148.63 $147.81 $148.28 $35.29 165,240
2016-09-01 $147.59 $147.92 $146.99 $147.75 $35.17 116,272
2016-08-31 $147.35 $147.48 $146.75 $147.38 $35.08 55,052
2016-08-30 $147.94 $147.94 $147.25 $147.51 $35.11 135,040
2016-08-29 $147.65 $148.11 $147.65 $147.94 $35.21 103,676
2016-08-26 $147.68 $148.58 $146.94 $147.45 $35.10 138,592
2016-08-25 $148.32 $148.74 $147.88 $148.00 $35.23 86,536
2016-08-24 $149.18 $149.52 $148.58 $148.79 $35.41 71,528
2016-08-23 $149.78 $150.06 $149.41 $149.41 $35.56 85,020
2016-08-22 $149.15 $149.31 $148.77 $149.19 $35.51 147,164
2016-08-19 $149.39 $149.51 $148.95 $149.17 $35.50 226,804
2016-08-18 $149.80 $149.99 $149.33 $149.66 $35.62 72,832
2016-08-17 $149.48 $149.66 $148.79 $149.66 $35.62 108,144
2016-08-16 $150.29 $150.51 $149.89 $149.92 $35.68 68,804
2016-08-15 $150.64 $151.00 $150.64 $150.68 $35.86 71,736
2016-08-12 $150.03 $150.53 $150.00 $150.41 $35.80 58,672
2016-08-11 $149.93 $150.39 $149.64 $150.32 $35.78 67,320
2016-08-10 $148.96 $149.31 $148.77 $149.08 $35.48 79,720
2016-08-09 $148.76 $149.44 $148.66 $148.72 $35.40 59,340
2016-08-08 $149.25 $149.32 $148.68 $148.86 $35.43 65,844
2016-08-05 $148.86 $149.59 $148.86 $149.25 $35.52 216,308
2016-08-04 $147.94 $148.38 $147.79 $148.15 $35.26 47,144
2016-08-03 $147.49 $148.24 $147.49 $148.19 $35.27 57,804
2016-08-02 $149.53 $149.53 $147.41 $147.77 $35.17 233,488
2016-08-01 $149.14 $149.84 $148.99 $149.49 $35.58 142,196
2016-07-29 $149.31 $149.55 $148.88 $149.31 $35.54 166,188
2016-07-28 $148.83 $149.60 $148.40 $149.50 $35.58 79,452
2016-07-27 $149.79 $149.79 $148.47 $148.77 $35.41 69,000
2016-07-26 $149.65 $150.17 $149.00 $149.58 $35.60 52,948
2016-07-25 $149.71 $149.72 $149.41 $149.63 $35.61 42,044
2016-07-22 $149.23 $149.85 $149.23 $149.71 $35.63 107,068
2016-07-21 $149.27 $149.47 $148.50 $148.97 $35.46 289,688
2016-07-20 $149.38 $149.75 $149.05 $149.61 $35.61 90,764
2016-07-19 $148.75 $149.25 $148.66 $149.11 $35.49 138,672
2016-07-18 $148.93 $149.79 $148.91 $149.44 $35.57 78,032
2016-07-15 $150.02 $150.02 $148.71 $148.91 $35.44 165,352
2016-07-14 $149.75 $150.05 $149.45 $149.66 $35.62 83,344
2016-07-13 $149.29 $149.45 $148.59 $148.74 $35.40 227,228
2016-07-12 $149.32 $149.39 $148.92 $149.20 $35.51 295,516
2016-07-11 $148.00 $148.85 $148.00 $148.58 $35.36 111,128
2016-07-08 $146.28 $147.71 $146.28 $147.69 $35.15 251,492
2016-07-07 $144.81 $145.39 $144.70 $145.37 $34.60 128,164
2016-07-06 $143.25 $144.79 $142.96 $144.79 $34.46 115,644
2016-07-05 $143.92 $144.08 $143.08 $143.82 $34.23 253,276
2016-07-01 $143.70 $144.87 $143.70 $144.60 $34.42 606,440
2016-06-30 $142.91 $143.58 $142.15 $143.43 $34.14 92,264
2016-06-29 $141.03 $142.70 $141.01 $142.57 $33.93 93,192
2016-06-28 $139.16 $139.92 $138.86 $139.90 $33.30 208,376
2016-06-27 $138.97 $138.97 $136.88 $137.76 $32.79 157,280
2016-06-24 $139.51 $142.17 $139.39 $140.10 $33.35 196,544
2016-06-23 $144.50 $144.68 $144.12 $144.67 $34.43 192,564
2016-06-22 $143.54 $144.06 $143.36 $143.36 $34.12 112,900
2016-06-21 $143.70 $143.89 $143.11 $143.43 $34.14 593,912
2016-06-20 $144.27 $145.13 $143.82 $143.90 $34.17 216,368
2016-06-17 $143.57 $143.57 $142.87 $142.96 $33.94 89,160
2016-06-16 $142.64 $143.62 $141.93 $143.56 $34.09 260,452
2016-06-15 $143.46 $144.23 $143.09 $143.21 $34.00 56,076
2016-06-14 $143.01 $143.40 $142.30 $143.01 $33.96 244,344
2016-06-13 $144.01 $144.69 $143.40 $143.48 $34.07 99,236
2016-06-10 $144.67 $144.90 $144.12 $144.49 $34.31 94,696
2016-06-09 $145.53 $145.87 $145.25 $145.71 $34.60 170,428
2016-06-08 $145.85 $146.24 $145.49 $146.03 $34.67 195,864
2016-06-07 $145.66 $146.44 $145.66 $145.77 $34.61 261,308
2016-06-06 $145.47 $145.82 $145.07 $145.57 $34.56 68,064
2016-06-03 $145.69 $145.69 $144.51 $145.48 $34.54 71,020
2016-06-02 $144.89 $146.08 $144.89 $146.08 $34.69 125,492
2016-06-01 $144.34 $145.30 $144.34 $145.18 $34.47 201,792
2016-05-31 $144.81 $144.99 $144.30 $144.84 $34.39 266,140
2016-05-27 $144.20 $144.85 $144.20 $144.76 $34.37 78,716
2016-05-26 $144.04 $144.49 $143.93 $144.05 $34.20 106,384
2016-05-25 $143.35 $144.13 $143.35 $143.82 $34.15 67,620
2016-05-24 $141.87 $143.42 $141.87 $143.25 $34.01 162,724
2016-05-23 $142.35 $142.71 $141.56 $141.56 $33.61 133,564
2016-05-20 $141.83 $142.76 $141.83 $142.35 $33.80 62,884
2016-05-19 $140.85 $141.62 $140.61 $141.47 $33.59 274,688
2016-05-18 $141.34 $142.03 $140.44 $141.13 $33.51 202,800
2016-05-17 $143.67 $143.72 $141.70 $141.96 $33.71 205,736
2016-05-16 $142.56 $144.13 $142.50 $143.68 $34.12 159,028
2016-05-13 $143.41 $144.12 $142.62 $142.62 $33.86 185,796
2016-05-12 $144.63 $145.00 $143.49 $144.07 $34.21 118,988
2016-05-11 $145.79 $146.21 $144.37 $144.38 $34.28 213,148
2016-05-10 $146.15 $147.12 $145.90 $147.12 $34.93 108,400
2016-05-09 $144.87 $146.00 $144.87 $145.54 $34.56 112,924
2016-05-06 $143.71 $144.69 $143.03 $144.69 $34.36 110,032
2016-05-05 $144.39 $145.66 $143.89 $144.03 $34.20 117,128
2016-05-04 $144.45 $145.15 $144.23 $144.71 $34.36 102,556
2016-05-03 $145.41 $146.09 $145.00 $145.27 $34.49 102,640
2016-05-02 $144.78 $146.43 $144.73 $146.26 $34.73 143,748
2016-04-29 $145.07 $145.07 $143.45 $144.30 $34.26 113,596
2016-04-28 $145.32 $146.09 $143.96 $144.22 $34.24 161,052
2016-04-27 $146.14 $146.34 $145.36 $146.01 $34.67 93,356
2016-04-26 $145.94 $146.57 $145.36 $145.95 $34.65 224,524
2016-04-25 $144.97 $145.69 $144.75 $145.65 $34.58 106,852
2016-04-22 $145.52 $146.02 $144.58 $145.42 $34.53 115,852
2016-04-21 $146.86 $146.92 $145.80 $145.94 $34.65 243,604
2016-04-20 $147.21 $147.47 $146.51 $146.92 $34.89 94,980
2016-04-19 $147.56 $147.93 $146.84 $147.05 $34.92 279,576
2016-04-18 $146.46 $147.58 $146.23 $147.53 $35.03 216,860
2016-04-15 $146.33 $146.66 $145.89 $146.56 $34.80 64,680
2016-04-14 $146.20 $146.50 $145.84 $146.06 $34.68 87,508
2016-04-13 $145.11 $146.16 $145.11 $146.13 $34.70 401,868
2016-04-12 $143.27 $144.47 $142.88 $144.28 $34.26 498,440
2016-04-11 $144.38 $144.84 $143.15 $143.15 $33.99 124,752
2016-04-08 $144.53 $144.53 $143.56 $143.81 $34.15 93,840
2016-04-07 $144.91 $145.36 $143.30 $143.75 $34.13 344,916
2016-04-06 $144.53 $145.85 $144.45 $145.81 $34.62 279,052
2016-04-05 $144.82 $144.96 $144.28 $144.30 $34.26 642,428
2016-04-04 $146.67 $146.67 $145.65 $145.76 $34.61 93,528
2016-04-01 $145.00 $146.72 $144.81 $146.62 $34.81 154,352
2016-03-31 $146.09 $146.41 $145.70 $145.81 $34.62 156,536
2016-03-30 $145.95 $146.31 $145.66 $146.08 $34.69 118,612
2016-03-29 $143.43 $145.17 $143.43 $145.16 $34.47 75,200
2016-03-28 $143.27 $144.09 $143.10 $143.72 $34.13 96,352
2016-03-24 $142.06 $143.01 $142.06 $142.98 $33.95 100,548
2016-03-23 $143.39 $143.53 $142.73 $142.92 $33.94 110,396
2016-03-22 $143.38 $144.43 $143.31 $144.04 $34.11 119,880
2016-03-21 $144.21 $144.53 $143.73 $144.42 $34.20 124,844
2016-03-18 $144.44 $145.01 $144.14 $144.40 $34.20 420,328
2016-03-17 $143.44 $144.34 $143.41 $143.97 $34.10 352,204
2016-03-16 $142.57 $144.28 $142.53 $143.98 $34.10 141,852
2016-03-15 $142.38 $143.09 $142.38 $142.92 $33.85 91,104
2016-03-14 $142.37 $143.65 $142.37 $143.43 $33.97 122,076
2016-03-11 $141.80 $142.77 $141.63 $142.77 $33.81 467,740
2016-03-10 $141.33 $141.76 $139.27 $140.53 $33.28 183,188
2016-03-09 $140.62 $140.82 $139.97 $140.72 $33.33 159,952
2016-03-08 $140.24 $141.39 $140.00 $140.06 $33.17 132,832
2016-03-07 $140.70 $141.74 $140.44 $141.01 $33.40 153,512
2016-03-04 $141.65 $142.01 $141.07 $141.44 $33.50 134,312
2016-03-03 $140.54 $141.55 $139.96 $141.54 $33.52 126,852
2016-03-02 $140.83 $140.94 $140.06 $140.92 $33.37 166,432
2016-03-01 $138.86 $141.06 $138.66 $141.06 $33.41 278,276
2016-02-29 $138.65 $139.45 $138.06 $138.16 $32.72 180,156
2016-02-26 $139.54 $139.58 $138.15 $138.47 $32.79 175,372
2016-02-25 $137.96 $138.96 $137.20 $138.96 $32.91 106,220
2016-02-24 $135.60 $137.84 $134.63 $137.70 $32.61 134,676
2016-02-23 $137.25 $137.58 $136.25 $136.79 $32.40 155,404
2016-02-22 $136.06 $137.36 $136.06 $137.19 $32.49 203,336
2016-02-19 $133.68 $135.01 $133.17 $135.01 $31.97 137,924
2016-02-18 $135.34 $135.34 $133.86 $134.39 $31.83 178,532
2016-02-17 $133.96 $135.90 $133.96 $135.55 $32.10 202,356
2016-02-16 $131.57 $132.95 $131.06 $132.80 $31.45 165,828
2016-02-12 $128.87 $130.05 $128.09 $130.04 $30.80 417,780
2016-02-11 $125.63 $128.31 $125.63 $127.70 $30.24 755,260
2016-02-10 $127.53 $129.52 $127.53 $127.69 $30.24 305,572
2016-02-09 $125.73 $128.52 $125.73 $127.42 $30.18 407,356
2016-02-08 $128.39 $128.39 $125.53 $127.56 $30.21 469,540
2016-02-05 $133.44 $133.55 $129.70 $130.07 $30.80 347,220
2016-02-04 $133.81 $134.49 $132.80 $133.95 $31.72 120,736
2016-02-03 $135.64 $135.64 $132.26 $134.35 $31.82 281,520
2016-02-02 $136.95 $136.95 $134.49 $134.83 $31.93 819,604
2016-02-01 $136.14 $138.41 $135.68 $137.81 $32.64 303,064
2016-01-29 $134.35 $136.94 $134.29 $136.94 $32.43 423,216
2016-01-28 $135.50 $135.50 $133.20 $134.84 $31.93 217,400
2016-01-27 $135.87 $136.80 $133.62 $134.12 $31.76 181,912
2016-01-26 $134.75 $136.14 $134.21 $136.04 $32.22 222,568
2016-01-25 $135.77 $136.18 $134.23 $134.25 $31.79 516,648
2016-01-22 $135.45 $136.24 $135.08 $136.02 $32.21 284,264
2016-01-21 $132.69 $134.88 $131.92 $133.52 $31.62 329,764
2016-01-20 $131.87 $133.37 $128.42 $132.25 $31.32 518,380
2016-01-19 $134.58 $135.00 $132.43 $133.70 $31.66 1,039,156
2016-01-15 $132.30 $133.69 $131.56 $132.95 $31.49 339,840
2016-01-14 $134.62 $136.91 $132.74 $135.75 $32.15 295,268
2016-01-13 $139.52 $139.52 $134.30 $134.41 $31.83 410,624
2016-01-12 $138.97 $139.69 $137.55 $139.12 $32.95 207,088
2016-01-11 $137.67 $138.16 $135.95 $137.82 $32.64 308,728
2016-01-08 $139.75 $140.00 $137.00 $137.25 $32.51 306,864
2016-01-07 $139.05 $140.67 $138.35 $138.55 $32.81 393,524
2016-01-06 $140.21 $141.95 $140.04 $141.11 $33.42 536,268
2016-01-05 $142.43 $142.75 $141.42 $142.12 $33.66 237,144
2016-01-04 $142.08 $142.08 $140.71 $142.08 $33.65 358,712
2015-12-31 $145.47 $145.91 $144.65 $144.65 $34.26 170,692
2015-12-30 $146.79 $146.88 $145.90 $145.97 $34.57 224,920
2015-12-29 $146.00 $147.22 $146.00 $147.02 $34.82 218,856
2015-12-28 $144.96 $145.57 $144.47 $145.38 $34.43 123,884
2015-12-24 $145.05 $145.67 $145.05 $145.34 $34.42 145,268
2015-12-23 $145.35 $145.81 $145.09 $145.69 $34.41 261,120
2015-12-22 $144.29 $145.20 $143.92 $144.89 $34.23 151,360
2015-12-21 $143.70 $143.96 $142.84 $143.74 $33.95 90,580
2015-12-18 $144.43 $144.46 $142.85 $142.87 $33.75 178,648
2015-12-17 $147.30 $147.54 $144.77 $144.77 $34.20 312,992
2015-12-16 $145.61 $147.39 $145.15 $147.17 $34.76 201,316
2015-12-15 $145.43 $146.08 $144.66 $144.68 $34.18 326,740
2015-12-14 $143.62 $144.44 $142.06 $144.12 $34.04 224,120
2015-12-11 $144.89 $145.28 $143.36 $143.44 $33.88 205,672
2015-12-10 $145.95 $147.30 $145.91 $146.48 $34.60 120,696
2015-12-09 $146.94 $148.18 $145.16 $145.85 $34.45 155,752
2015-12-08 $146.98 $148.05 $146.42 $147.42 $34.82 386,348
2015-12-07 $148.31 $148.42 $147.38 $148.19 $35.00 150,992
2015-12-04 $146.00 $148.55 $146.00 $148.37 $35.05 125,864
2015-12-03 $147.84 $147.84 $144.99 $145.51 $34.37 584,708
2015-12-02 $148.07 $148.57 $147.13 $147.24 $34.78 172,152
2015-12-01 $147.31 $148.20 $147.06 $148.12 $34.99 297,624
2015-11-30 $148.00 $148.00 $146.37 $146.51 $34.61 355,440
2015-11-27 $147.99 $148.01 $147.47 $147.81 $34.91 82,756
2015-11-25 $147.40 $148.27 $147.40 $147.99 $34.96 202,340
2015-11-24 $146.70 $147.65 $145.94 $147.25 $34.78 141,732
2015-11-23 $147.33 $148.18 $147.25 $147.74 $34.90 156,496
2015-11-20 $146.83 $147.38 $146.83 $147.22 $34.78 100,144
2015-11-19 $146.49 $146.81 $146.08 $146.14 $34.52 244,912
2015-11-18 $144.66 $146.52 $144.36 $146.52 $34.61 103,780
2015-11-17 $144.71 $145.49 $143.87 $144.24 $34.07 164,380
2015-11-16 $142.01 $143.74 $141.48 $143.70 $33.94 172,820
2015-11-13 $144.70 $144.72 $142.19 $142.27 $33.61 455,452
2015-11-12 $146.33 $146.85 $145.50 $145.50 $34.37 207,048
2015-11-11 $148.09 $148.09 $146.86 $146.94 $34.71 171,496
2015-11-10 $146.48 $147.88 $146.48 $147.88 $34.93 184,440
2015-11-09 $148.03 $148.03 $145.61 $146.75 $34.66 518,532
2015-11-06 $148.32 $148.83 $147.93 $148.74 $35.13 143,500
2015-11-05 $148.48 $148.78 $147.66 $148.59 $35.10 319,820
2015-11-04 $149.83 $149.83 $147.56 $148.35 $35.04 536,628
2015-11-03 $148.74 $149.71 $148.50 $149.41 $35.29 236,328
2015-11-02 $147.99 $149.00 $147.83 $148.93 $35.18 369,948
2015-10-30 $148.19 $148.78 $147.72 $147.88 $34.93 271,816
2015-10-29 $147.56 $148.46 $147.45 $148.22 $35.01 297,512
2015-10-28 $147.30 $147.71 $145.93 $147.71 $34.89 210,124
2015-10-27 $146.98 $147.06 $146.20 $147.00 $34.72 313,512
2015-10-26 $146.31 $147.42 $146.24 $147.32 $34.80 210,880
2015-10-23 $147.38 $147.38 $145.43 $146.35 $34.57 681,804
2015-10-22 $144.60 $145.57 $144.33 $145.18 $34.29 244,368
2015-10-21 $145.02 $145.10 $143.47 $143.56 $33.91 140,608
2015-10-20 $144.81 $145.43 $144.29 $144.62 $34.16 397,612
2015-10-19 $143.95 $145.05 $143.95 $144.94 $34.24 512,688
2015-10-16 $143.79 $144.32 $143.48 $144.32 $34.09 132,592
2015-10-15 $142.10 $143.71 $141.69 $143.65 $33.93 122,956
2015-10-14 $143.98 $144.40 $141.45 $141.65 $33.46 206,908
2015-10-13 $144.02 $145.12 $143.69 $143.82 $33.97 166,836
2015-10-12 $143.86 $144.85 $143.86 $144.60 $34.16 199,732
2015-10-09 $143.20 $143.92 $142.94 $143.89 $33.99 199,616
2015-10-08 $141.43 $143.45 $141.38 $143.28 $33.84 311,204
2015-10-07 $141.56 $141.79 $140.57 $141.75 $33.48 538,016
2015-10-06 $142.66 $143.00 $140.66 $141.12 $33.33 162,644
2015-10-05 $141.26 $142.79 $141.26 $142.70 $33.71 537,184
2015-10-02 $136.98 $140.32 $136.21 $140.32 $33.15 235,368
2015-10-01 $137.81 $138.44 $136.56 $138.43 $32.70 412,872
2015-09-30 $136.42 $137.74 $135.86 $137.59 $32.50 351,844
2015-09-29 $135.49 $136.11 $133.98 $134.71 $31.82 190,220
2015-09-28 $138.57 $138.57 $134.97 $135.24 $31.95 564,356
2015-09-25 $141.19 $141.19 $138.65 $139.40 $32.93 166,860
2015-09-24 $140.01 $140.37 $138.82 $140.25 $33.04 125,628
2015-09-23 $140.98 $141.23 $140.36 $141.00 $33.22 827,872
2015-09-22 $140.99 $141.40 $140.12 $141.02 $33.22 132,240
2015-09-21 $142.32 $143.43 $141.77 $142.65 $33.60 90,868
2015-09-18 $142.15 $143.48 $141.43 $141.60 $33.36 572,448
2015-09-17 $143.28 $145.49 $143.28 $143.69 $33.85 220,996
2015-09-16 $142.32 $143.50 $141.94 $143.41 $33.78 99,756
2015-09-15 $141.25 $142.38 $140.40 $142.12 $33.48 84,276
2015-09-14 $141.60 $141.77 $140.59 $140.96 $33.21 315,980
2015-09-11 $140.08 $141.56 $140.08 $141.53 $33.34 81,852
2015-09-10 $139.99 $141.37 $139.91 $140.56 $33.11 151,828
2015-09-09 $143.13 $143.14 $140.00 $140.16 $33.02 155,012
2015-09-08 $140.90 $141.83 $140.24 $141.81 $33.41 201,536
2015-09-04 $138.49 $139.15 $136.81 $138.61 $32.65 217,040
2015-09-03 $140.11 $141.40 $139.48 $139.88 $32.95 310,016
2015-09-02 $138.33 $139.85 $137.79 $139.85 $32.94 567,140

iShares U.S. Consumer Discretionary ETF (IYC) News Headlines

Recent iShares U.S. Consumer Discretionary ETF (IYC) News
Similar Companies to iShares U.S. Consumer Discretionary ETF (IYC) 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.