iShares U.S. Financial Services ETF (IYG) Exchange: NYSE ARCA

Data as of April 24, 2024

$64.91 ($0.03) 0.05%

iShares U.S. Financial Services ETF - Daily Information
Click for more stock information on iShares U.S. Financial Services ETF.
Daily Information Data
Date April 24, 2024
Open $64.82
Previous Close $64.91
High $65.02
Low $64.61
Adjusted Open $64.82
Previous Adjusted Close $64.91
Adjusted High $65.02
Adjusted Low $64.61

About iShares U.S. Financial Services ETF (IYG)

The Fund seeks to track the investment results of the Dow Jones U.S. Financial Services Index (the “Underlying Index”), which measures the performance of the financial services sector of the U.S. equity market. The Underlying Index is a subset of the Dow Jones U.S. Index (“Parent Index”) and includes components of the following subsectors in the Parent Index: banks, asset managers, consumer finance, specialty finance, investments services and mortgage finance. 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 financials and information technology industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider” or “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. Financial Services ETF (IYG)

Date Open High Low Close Adj.Close Volume
2024-04-24 $64.82 $65.02 $64.61 $64.91 $64.91 25,799
2024-04-23 $64.57 $64.97 $64.49 $64.88 $64.88 41,475
2024-04-22 $63.71 $64.69 $63.64 $64.37 $64.37 36,257
2024-04-19 $62.87 $63.48 $62.87 $63.42 $63.42 32,693
2024-04-18 $62.65 $63.21 $62.53 $62.66 $62.66 24,105
2024-04-17 $62.61 $62.84 $62.30 $62.48 $62.48 30,502
2024-04-16 $62.85 $62.85 $62.13 $62.27 $62.27 77,091
2024-04-15 $63.78 $64.23 $62.57 $62.75 $62.75 66,785
2024-04-12 $63.67 $63.80 $62.96 $63.21 $63.21 91,033
2024-04-11 $64.42 $64.66 $63.67 $64.30 $64.30 57,413
2024-04-10 $64.67 $65.06 $64.21 $64.42 $64.42 49,696
2024-04-09 $65.82 $65.91 $64.95 $65.49 $65.49 31,233
2024-04-08 $65.51 $65.89 $65.51 $65.81 $65.81 45,102
2024-04-05 $64.99 $65.56 $64.86 $65.33 $65.33 63,761
2024-04-04 $66.00 $66.27 $64.76 $64.82 $64.82 100,900
2024-04-03 $65.45 $65.96 $65.34 $65.52 $65.52 316,069
2024-04-02 $65.57 $65.72 $65.38 $65.53 $65.53 28,587
2024-04-01 $66.42 $66.42 $65.84 $65.89 $65.89 90,870
2024-03-28 $66.00 $66.45 $65.97 $66.30 $66.30 44,179
2024-03-27 $65.54 $65.97 $65.34 $65.97 $65.97 44,391
2024-03-26 $65.29 $65.38 $65.00 $65.14 $65.14 54,547
2024-03-25 $65.19 $65.30 $65.01 $65.04 $65.04 56,978
2024-03-22 $66.08 $66.26 $65.22 $65.22 $65.22 46,642
2024-03-21 $65.63 $66.31 $65.60 $66.19 $66.19 52,291
2024-03-20 $64.66 $65.65 $64.63 $65.61 $65.41 70,159
2024-03-19 $64.23 $64.68 $64.23 $64.62 $64.43 60,444
2024-03-18 $64.13 $64.37 $63.98 $64.31 $64.12 76,655
2024-03-15 $63.71 $64.33 $63.71 $64.04 $63.85 74,157
2024-03-14 $64.71 $64.86 $63.73 $64.03 $63.84 34,728
2024-03-13 $64.42 $64.81 $64.42 $64.68 $64.49 49,109
2024-03-12 $64.14 $64.51 $64.00 $64.35 $64.16 56,593
2024-03-11 $63.86 $64.15 $63.71 $64.08 $63.89 46,034
2024-03-08 $63.94 $64.52 $63.94 $64.04 $63.85 48,392
2024-03-07 $64.39 $64.44 $63.75 $63.91 $63.72 62,348
2024-03-06 $191.50 $192.66 $190.76 $191.92 $63.78 150,873
2024-03-05 $190.51 $192.19 $190.51 $191.27 $63.56 340,167
2024-03-04 $190.54 $192.02 $190.54 $191.21 $63.54 49,842
2024-03-01 $190.67 $191.15 $189.79 $190.67 $190.67 14,197
2024-02-29 $191.39 $191.53 $190.10 $191.01 $191.01 10,403
2024-02-28 $189.41 $191.22 $189.37 $190.58 $190.58 29,188
2024-02-27 $189.51 $189.83 $188.66 $189.83 $189.83 30,654
2024-02-26 $189.95 $191.06 $188.98 $189.30 $189.30 11,291
2024-02-23 $190.00 $190.74 $189.80 $190.09 $190.09 10,321
2024-02-22 $187.87 $189.65 $187.87 $189.57 $189.57 15,801
2024-02-21 $185.67 $186.94 $185.51 $186.94 $186.94 20,124
2024-02-20 $185.86 $187.06 $185.86 $186.47 $186.47 70,337
2024-02-16 $187.30 $188.07 $186.94 $187.22 $187.22 13,792
2024-02-15 $185.27 $187.97 $185.27 $187.60 $187.60 18,821
2024-02-14 $183.73 $184.35 $183.25 $184.35 $184.35 16,652
2024-02-13 $183.46 $183.68 $181.15 $182.48 $182.48 21,253
2024-02-12 $184.27 $186.31 $184.27 $185.44 $185.44 14,684
2024-02-09 $183.79 $184.50 $183.30 $184.40 $184.40 13,146
2024-02-08 $183.41 $184.02 $182.71 $183.68 $183.68 11,939
2024-02-07 $183.63 $184.24 $182.23 $184.08 $184.08 19,620
2024-02-06 $182.19 $182.82 $182.01 $182.82 $182.82 18,484
2024-02-05 $182.81 $182.84 $181.69 $182.41 $182.41 18,093
2024-02-02 $182.10 $184.57 $182.10 $184.06 $184.06 18,878
2024-02-01 $183.05 $183.05 $180.28 $182.75 $182.75 15,475
2024-01-31 $184.42 $185.35 $182.51 $182.51 $182.51 21,662
2024-01-30 $183.12 $185.48 $183.12 $185.24 $185.24 16,079
2024-01-29 $181.93 $183.06 $181.36 $183.06 $183.06 27,891
2024-01-26 $181.38 $182.36 $181.38 $182.04 $182.04 41,776
2024-01-25 $181.29 $181.51 $180.16 $181.51 $181.51 17,291
2024-01-24 $180.19 $181.07 $180.01 $180.08 $180.08 17,580
2024-01-23 $179.01 $179.49 $178.61 $179.28 $179.28 18,803
2024-01-22 $178.75 $180.01 $178.66 $179.11 $179.11 22,405
2024-01-19 $175.31 $178.33 $175.27 $178.11 $178.11 26,685
2024-01-18 $175.19 $175.35 $173.78 $175.35 $175.35 27,356
2024-01-17 $173.91 $175.79 $173.91 $175.01 $175.01 13,349
2024-01-16 $175.37 $175.91 $174.92 $175.63 $175.63 17,880
2024-01-12 $178.22 $179.17 $176.61 $176.98 $176.98 9,967
2024-01-11 $178.38 $178.38 $176.62 $177.77 $177.77 27,395
2024-01-10 $178.26 $179.06 $177.85 $178.79 $178.79 15,048
2024-01-09 $179.04 $179.04 $178.39 $178.68 $178.68 7,828
2024-01-08 $178.96 $180.04 $178.03 $180.02 $180.02 20,707
2024-01-05 $178.41 $179.76 $178.41 $178.96 $178.96 13,041
2024-01-04 $177.31 $179.45 $177.31 $178.04 $178.04 37,467
2024-01-03 $178.18 $178.29 $177.00 $177.37 $177.37 28,984
2024-01-02 $178.02 $179.29 $177.79 $179.29 $179.29 23,097
2023-12-29 $179.90 $179.92 $178.62 $179.21 $179.21 13,763
2023-12-28 $178.72 $180.09 $178.72 $179.81 $179.81 14,925
2023-12-27 $178.48 $179.32 $178.48 $179.18 $179.18 20,519
2023-12-26 $177.81 $178.86 $177.81 $178.64 $178.64 13,641
2023-12-22 $177.61 $178.37 $177.25 $177.74 $177.74 17,009
2023-12-21 $176.27 $177.30 $175.74 $177.20 $177.20 26,235
2023-12-20 $178.24 $178.76 $175.48 $175.48 $175.48 23,404
2023-12-19 $177.89 $179.47 $177.81 $179.47 $178.65 23,353
2023-12-18 $178.02 $178.50 $177.78 $177.85 $177.04 53,264
2023-12-15 $177.78 $177.82 $176.78 $177.64 $177.64 20,045
2023-12-14 $176.52 $178.97 $176.52 $178.40 $178.40 44,048
2023-12-13 $171.46 $174.90 $171.41 $174.90 $174.90 19,099
2023-12-12 $170.39 $171.38 $170.39 $171.38 $171.38 15,137
2023-12-11 $169.15 $170.47 $169.15 $170.29 $170.29 17,986
2023-12-08 $168.78 $169.78 $168.56 $169.42 $169.42 14,127
2023-12-07 $167.40 $168.38 $167.40 $168.29 $168.29 11,874
2023-12-06 $169.27 $169.76 $167.22 $167.31 $167.31 19,184
2023-12-05 $168.09 $168.43 $167.49 $168.18 $168.18 23,229
2023-12-04 $167.94 $169.59 $167.94 $169.03 $169.03 18,789
2023-12-01 $166.84 $169.09 $166.84 $168.97 $168.97 20,622
2023-11-30 $165.93 $167.27 $165.90 $167.22 $167.22 14,982
2023-11-29 $164.48 $166.71 $164.48 $165.63 $165.63 29,429
2023-11-28 $163.54 $164.44 $163.48 $163.97 $163.97 14,375
2023-11-27 $163.70 $164.03 $163.46 $163.92 $163.92 23,570
2023-11-24 $164.12 $164.71 $164.09 $164.32 $164.32 5,955
2023-11-22 $163.69 $164.23 $163.69 $163.91 $163.91 17,433
2023-11-21 $163.17 $163.72 $163.17 $163.27 $163.27 18,828
2023-11-20 $162.79 $164.04 $162.68 $163.54 $163.54 29,823
2023-11-17 $162.42 $162.99 $162.40 $162.97 $162.97 15,880
2023-11-16 $161.56 $162.00 $161.07 $161.76 $161.76 19,588
2023-11-15 $160.30 $161.89 $160.30 $161.59 $161.59 27,285
2023-11-14 $158.73 $161.04 $158.73 $160.36 $160.36 21,299
2023-11-13 $156.07 $156.75 $156.07 $156.47 $156.47 99,334
2023-11-10 $155.51 $156.81 $154.87 $156.69 $156.69 18,681
2023-11-09 $156.48 $156.50 $154.73 $154.88 $154.88 12,090
2023-11-08 $155.75 $155.89 $155.23 $155.75 $155.75 12,465
2023-11-07 $155.45 $156.13 $155.41 $155.76 $155.76 19,380
2023-11-06 $156.92 $156.92 $155.04 $155.83 $155.83 33,831
2023-11-03 $155.68 $157.24 $155.68 $156.60 $156.60 19,873
2023-11-02 $151.04 $154.09 $151.04 $154.09 $154.09 21,648
2023-11-01 $149.08 $150.49 $148.98 $149.76 $149.76 14,642
2023-10-31 $147.60 $149.02 $147.60 $149.01 $149.01 34,520
2023-10-30 $145.91 $147.74 $145.70 $147.51 $147.51 15,231
2023-10-27 $147.67 $147.67 $144.64 $145.02 $145.02 40,402
2023-10-26 $147.03 $148.91 $147.03 $147.73 $147.73 31,843
2023-10-25 $147.86 $148.45 $147.23 $147.78 $147.78 32,583
2023-10-24 $148.47 $149.24 $148.05 $148.54 $148.54 11,219
2023-10-23 $147.96 $149.71 $147.83 $147.91 $147.91 35,181
2023-10-20 $150.49 $150.90 $148.53 $148.81 $148.81 37,816
2023-10-19 $152.88 $153.58 $150.93 $151.25 $151.25 19,426
2023-10-18 $155.22 $155.22 $152.78 $153.09 $153.09 19,525
2023-10-17 $154.44 $157.00 $154.44 $156.13 $156.13 17,152
2023-10-16 $154.74 $155.80 $154.69 $155.27 $155.27 11,312
2023-10-13 $154.97 $155.83 $153.10 $153.63 $153.63 12,711
2023-10-12 $155.22 $155.22 $153.33 $153.97 $153.97 21,431
2023-10-11 $155.57 $156.03 $154.12 $155.07 $155.07 18,543
2023-10-10 $154.06 $156.01 $154.06 $154.99 $154.99 23,899
2023-10-09 $152.15 $153.90 $152.04 $153.42 $153.42 16,577
2023-10-06 $151.33 $154.31 $151.21 $153.50 $153.50 25,193
2023-10-05 $150.92 $152.32 $150.43 $152.06 $152.06 28,620
2023-10-04 $150.28 $151.31 $149.51 $151.11 $151.11 50,419
2023-10-03 $152.13 $152.53 $149.72 $150.01 $150.01 41,530
2023-10-02 $154.22 $154.39 $152.32 $153.04 $153.04 21,681
2023-09-29 $156.70 $156.70 $154.22 $154.64 $154.64 34,019
2023-09-28 $154.35 $156.28 $154.35 $155.62 $155.62 64,790
2023-09-27 $154.98 $154.98 $153.17 $154.42 $154.42 86,178
2023-09-26 $155.70 $156.09 $154.21 $154.54 $154.54 60,605
2023-09-25 $156.98 $157.78 $156.47 $157.78 $156.89 69,570
2023-09-22 $158.80 $158.83 $157.35 $157.46 $156.57 27,984
2023-09-21 $160.40 $160.76 $158.71 $158.71 $157.81 48,465
2023-09-20 $163.07 $163.83 $161.42 $161.52 $160.61 39,806
2023-09-19 $163.13 $163.66 $161.77 $162.74 $161.82 29,623
2023-09-18 $162.69 $163.41 $162.32 $163.27 $162.35 15,848
2023-09-15 $163.01 $163.86 $162.78 $162.96 $162.04 136,080
2023-09-14 $163.10 $164.03 $162.53 $163.76 $162.84 17,376
2023-09-13 $162.81 $163.42 $161.79 $162.29 $161.37 16,515
2023-09-12 $160.99 $163.51 $160.99 $162.63 $161.71 18,477
2023-09-11 $161.82 $162.45 $161.10 $161.33 $160.42 15,222
2023-09-08 $160.10 $160.88 $159.68 $160.79 $160.79 22,992
2023-09-07 $159.64 $160.57 $159.51 $160.03 $160.03 18,675
2023-09-06 $160.96 $161.22 $159.47 $160.50 $160.50 37,478
2023-09-05 $162.62 $163.24 $161.37 $161.37 $161.37 16,019
2023-09-01 $162.32 $163.39 $162.32 $162.68 $162.68 52,186
2023-08-31 $162.05 $162.47 $161.26 $161.46 $161.46 17,703
2023-08-30 $162.19 $162.96 $161.68 $161.90 $161.90 29,992
2023-08-29 $160.08 $162.14 $160.00 $162.00 $162.00 30,835
2023-08-28 $159.54 $160.77 $159.54 $160.28 $160.28 29,293
2023-08-25 $158.90 $159.62 $157.60 $158.88 $158.88 37,547
2023-08-24 $159.18 $160.63 $158.42 $158.44 $158.44 26,086
2023-08-23 $157.55 $159.22 $157.55 $159.09 $159.09 30,419
2023-08-22 $159.68 $159.73 $157.40 $157.49 $157.49 30,576
2023-08-21 $159.61 $160.01 $158.26 $159.40 $159.40 23,555
2023-08-18 $158.35 $159.86 $158.18 $159.50 $159.50 42,781
2023-08-17 $160.68 $161.14 $159.18 $159.49 $159.49 34,894
2023-08-16 $160.33 $161.46 $160.17 $160.17 $160.17 34,123
2023-08-15 $162.82 $162.99 $160.85 $161.13 $161.13 41,474
2023-08-14 $164.37 $164.74 $163.55 $164.43 $164.43 20,502
2023-08-11 $164.02 $165.22 $163.96 $164.98 $164.98 17,003
2023-08-10 $165.44 $166.75 $164.47 $164.78 $164.78 26,996
2023-08-09 $165.82 $166.23 $164.53 $164.68 $164.68 43,234
2023-08-08 $165.44 $166.17 $163.77 $166.16 $166.16 20,356
2023-08-07 $166.60 $168.03 $166.60 $167.82 $167.82 48,362
2023-08-04 $166.70 $168.29 $166.18 $166.27 $166.27 26,052
2023-08-03 $164.95 $166.78 $164.69 $166.35 $166.35 56,840
2023-08-02 $166.19 $166.41 $164.83 $165.82 $165.82 25,299
2023-08-01 $167.66 $168.20 $167.08 $167.99 $167.99 17,883
2023-07-31 $168.04 $168.87 $167.76 $168.39 $168.39 27,174
2023-07-28 $168.20 $168.35 $166.96 $167.70 $167.70 25,448
2023-07-27 $169.55 $169.84 $166.61 $166.84 $166.84 17,335
2023-07-26 $168.15 $169.86 $168.15 $169.48 $169.48 19,511
2023-07-25 $169.19 $169.62 $168.19 $168.23 $168.23 30,778
2023-07-24 $167.89 $170.00 $167.89 $169.50 $169.50 17,499
2023-07-21 $169.23 $169.23 $167.74 $167.78 $167.78 9,854
2023-07-20 $167.78 $168.77 $167.66 $168.66 $168.66 18,754
2023-07-19 $167.18 $169.08 $167.04 $168.52 $168.52 32,059
2023-07-18 $164.61 $167.04 $164.61 $166.83 $166.83 39,947
2023-07-17 $162.47 $164.57 $162.47 $164.18 $164.18 43,369
2023-07-14 $165.14 $165.14 $162.57 $162.68 $162.68 53,132
2023-07-13 $162.84 $164.03 $162.58 $163.93 $163.93 46,066
2023-07-12 $161.84 $163.24 $161.64 $161.97 $161.97 37,393
2023-07-11 $158.84 $160.71 $158.67 $160.41 $160.41 42,070
2023-07-10 $157.11 $158.90 $157.11 $158.12 $158.12 35,933
2023-07-07 $156.20 $158.49 $156.20 $157.19 $157.19 33,632
2023-07-06 $157.03 $157.03 $155.21 $156.61 $156.61 34,435
2023-07-05 $158.34 $159.44 $158.12 $158.67 $158.67 30,948
2023-07-03 $158.01 $159.89 $158.01 $159.31 $159.31 16,787
2023-06-30 $158.05 $158.53 $157.80 $157.99 $157.99 21,672
2023-06-29 $154.95 $156.98 $154.89 $156.95 $156.95 45,601
2023-06-28 $153.85 $153.94 $153.15 $153.89 $153.89 22,596
2023-06-27 $152.70 $154.34 $152.55 $153.95 $153.95 30,248
2023-06-26 $152.30 $153.53 $152.23 $152.44 $152.44 18,877
2023-06-23 $152.14 $152.82 $151.44 $152.53 $152.53 40,856
2023-06-22 $154.63 $154.63 $152.85 $153.17 $153.17 65,437
2023-06-21 $155.30 $155.98 $154.71 $155.04 $155.04 39,095
2023-06-20 $156.17 $156.17 $154.78 $155.59 $155.59 22,831
2023-06-16 $158.29 $158.29 $156.88 $156.99 $156.99 30,255
2023-06-15 $154.97 $158.10 $154.89 $157.90 $157.90 40,991
2023-06-14 $156.70 $157.57 $155.11 $155.81 $155.81 83,986
2023-06-13 $155.55 $156.92 $155.10 $156.30 $156.30 21,623
2023-06-12 $155.27 $156.05 $153.98 $155.23 $155.23 21,721
2023-06-09 $155.05 $155.82 $154.90 $155.30 $155.30 23,870
2023-06-08 $154.96 $155.47 $153.60 $155.26 $155.26 191,332
2023-06-07 $155.10 $155.71 $154.32 $155.39 $155.39 76,083
2023-06-06 $152.61 $155.79 $152.61 $155.45 $154.81 64,831
2023-06-05 $154.20 $154.20 $152.58 $153.05 $152.42 39,300
2023-06-02 $152.28 $154.85 $152.28 $154.28 $154.28 29,629
2023-06-01 $149.59 $151.00 $148.90 $150.62 $150.62 63,382
2023-05-31 $149.40 $149.40 $147.17 $148.67 $148.67 99,765
2023-05-30 $150.87 $150.87 $149.44 $150.42 $150.42 119,286
2023-05-26 $149.17 $150.84 $148.94 $150.56 $150.56 23,246
2023-05-25 $148.11 $149.32 $147.70 $148.94 $148.94 24,821
2023-05-24 $149.04 $149.05 $147.99 $148.31 $148.31 35,026
2023-05-23 $151.02 $152.05 $150.26 $150.28 $150.28 35,702
2023-05-22 $151.33 $152.09 $150.83 $151.74 $151.74 43,637
2023-05-19 $152.00 $152.32 $150.04 $150.98 $150.98 45,943
2023-05-18 $150.48 $151.96 $150.02 $151.82 $151.82 55,170
2023-05-17 $148.15 $150.96 $147.98 $150.87 $150.87 53,811
2023-05-16 $148.20 $148.65 $146.72 $146.72 $146.72 35,638
2023-05-15 $146.94 $148.76 $146.94 $148.42 $148.42 28,006
2023-05-12 $148.08 $148.08 $145.80 $146.73 $146.73 24,134
2023-05-11 $146.29 $147.59 $146.29 $147.28 $147.28 54,503
2023-05-10 $149.66 $149.66 $146.36 $147.74 $147.74 28,116
2023-05-09 $147.33 $148.83 $147.33 $148.30 $148.30 23,080
2023-05-08 $149.55 $149.80 $148.43 $148.51 $148.51 61,517
2023-05-05 $147.21 $148.86 $147.21 $148.65 $148.65 46,125
2023-05-04 $145.38 $145.38 $143.06 $144.44 $144.44 62,544
2023-05-03 $149.29 $150.30 $147.03 $147.18 $147.18 43,654
2023-05-02 $152.60 $152.60 $147.86 $149.18 $149.18 78,051
2023-05-01 $154.73 $155.00 $153.19 $153.30 $153.30 15,827
2023-04-28 $151.17 $154.26 $151.17 $154.09 $154.09 38,072
2023-04-27 $150.28 $152.30 $150.23 $151.98 $151.98 29,578
2023-04-26 $150.95 $151.72 $149.10 $149.69 $149.69 48,228
2023-04-25 $153.36 $153.44 $151.06 $151.06 $151.06 39,470
2023-04-24 $155.05 $155.45 $154.38 $154.71 $154.71 38,459
2023-04-21 $155.97 $155.97 $154.84 $155.44 $155.44 112,070
2023-04-20 $155.94 $156.62 $155.72 $156.17 $156.17 67,250
2023-04-19 $155.73 $157.52 $155.73 $157.18 $157.18 151,272
2023-04-18 $156.16 $156.50 $154.87 $156.34 $156.34 76,560
2023-04-17 $153.59 $155.75 $153.20 $155.75 $155.75 35,730
2023-04-14 $153.69 $155.06 $153.15 $153.97 $153.97 51,690
2023-04-13 $150.58 $151.87 $149.69 $151.82 $151.82 38,583
2023-04-12 $151.51 $151.99 $149.94 $150.21 $150.21 36,103
2023-04-11 $149.60 $151.35 $149.40 $150.76 $150.76 30,421
2023-04-10 $147.85 $149.09 $147.66 $149.09 $149.09 24,208
2023-04-06 $147.84 $148.84 $147.84 $148.34 $148.34 46,627
2023-04-05 $147.62 $148.50 $147.46 $148.25 $148.25 31,066
2023-04-04 $150.87 $150.87 $148.18 $148.91 $148.91 73,424
2023-04-03 $150.58 $151.42 $150.07 $150.86 $150.86 24,226
2023-03-31 $150.11 $151.12 $149.50 $150.96 $150.96 50,875
2023-03-30 $150.93 $150.94 $148.64 $149.19 $149.19 27,152
2023-03-29 $148.98 $149.90 $148.45 $149.90 $149.90 31,348
2023-03-28 $147.34 $148.33 $146.58 $147.55 $147.55 32,233
2023-03-27 $148.30 $148.57 $147.03 $147.80 $147.80 39,406
2023-03-24 $143.91 $145.34 $142.46 $145.23 $145.23 54,796
2023-03-23 $147.28 $148.95 $144.81 $145.72 $145.72 102,821
2023-03-22 $151.63 $151.83 $147.57 $147.58 $146.72 71,583
2023-03-21 $150.14 $151.73 $150.14 $151.56 $150.67 33,408
2023-03-20 $146.86 $148.70 $146.41 $146.79 $145.93 72,384
2023-03-17 $147.39 $147.68 $145.00 $145.91 $145.06 88,671
2023-03-16 $146.53 $151.03 $144.51 $149.74 $148.87 142,360
2023-03-15 $146.40 $147.89 $145.69 $147.80 $146.94 133,647
2023-03-14 $153.28 $153.28 $149.21 $151.08 $150.20 488,688
2023-03-13 $147.74 $150.08 $143.88 $147.08 $147.08 128,828
2023-03-10 $155.69 $157.59 $152.01 $153.53 $153.53 245,084
2023-03-09 $163.83 $164.03 $157.30 $157.93 $157.93 30,590
2023-03-08 $165.09 $165.82 $164.39 $165.02 $165.02 29,124
2023-03-07 $169.42 $169.42 $165.24 $165.47 $165.47 38,022
2023-03-06 $169.93 $171.14 $169.88 $170.06 $170.06 37,326
2023-03-03 $167.48 $169.98 $167.48 $169.95 $169.95 21,280
2023-03-02 $166.75 $167.13 $165.32 $166.97 $166.97 23,147
2023-03-01 $167.70 $168.31 $167.29 $167.85 $167.85 15,621
2023-02-28 $168.47 $169.54 $168.25 $168.66 $168.66 34,440
2023-02-27 $169.64 $170.17 $168.15 $168.41 $168.41 23,985
2023-02-24 $166.81 $168.62 $166.77 $168.33 $168.33 15,088
2023-02-23 $168.72 $169.45 $167.12 $168.61 $168.61 20,987
2023-02-22 $168.39 $168.92 $167.31 $168.09 $168.09 33,913
2023-02-21 $170.38 $170.84 $168.04 $168.66 $168.66 22,417
2023-02-17 $171.58 $172.47 $171.13 $172.31 $172.31 36,917
2023-02-16 $172.78 $174.36 $172.60 $172.61 $172.61 62,770
2023-02-15 $173.11 $174.92 $173.11 $174.83 $174.83 31,155
2023-02-14 $174.53 $176.01 $173.49 $174.64 $174.64 25,110
2023-02-13 $172.69 $174.77 $172.69 $174.75 $174.75 35,091
2023-02-10 $171.85 $173.03 $171.49 $172.97 $172.97 26,122
2023-02-09 $175.81 $175.83 $172.55 $172.82 $172.82 18,535
2023-02-08 $175.17 $176.73 $174.80 $175.13 $175.13 17,416
2023-02-07 $173.55 $176.75 $173.55 $176.24 $176.24 27,904
2023-02-06 $173.71 $174.67 $173.38 $174.39 $174.39 34,303
2023-02-03 $173.68 $176.63 $173.68 $175.20 $175.20 52,271
2023-02-02 $175.28 $176.63 $174.03 $175.12 $175.12 50,728
2023-02-01 $171.57 $175.56 $171.55 $174.01 $174.01 82,623
2023-01-31 $170.82 $172.99 $170.46 $172.99 $172.99 43,978
2023-01-30 $170.72 $171.95 $170.62 $170.82 $170.82 62,966
2023-01-27 $171.12 $172.99 $171.12 $172.02 $172.02 33,078
2023-01-26 $170.46 $171.13 $169.37 $170.83 $170.83 67,838
2023-01-25 $166.87 $169.77 $166.79 $169.77 $169.77 36,098
2023-01-24 $167.97 $169.44 $167.30 $168.62 $168.62 51,859
2023-01-23 $166.64 $169.49 $166.64 $168.87 $168.87 83,530
2023-01-20 $164.27 $166.74 $164.15 $166.69 $166.69 51,363
2023-01-19 $163.08 $164.25 $162.47 $163.42 $163.42 33,383
2023-01-18 $167.73 $168.61 $165.30 $165.30 $165.30 23,788
2023-01-17 $168.22 $168.93 $167.73 $168.36 $168.36 40,667
2023-01-13 $165.45 $169.10 $165.08 $168.93 $168.93 42,663
2023-01-12 $167.26 $168.40 $166.36 $167.97 $167.97 29,981
2023-01-11 $165.56 $166.87 $165.50 $166.87 $166.87 22,554
2023-01-10 $163.41 $165.25 $163.41 $165.19 $165.19 25,089
2023-01-09 $164.42 $165.77 $163.74 $163.96 $163.96 41,938
2023-01-06 $160.60 $163.77 $160.15 $163.47 $163.47 21,421
2023-01-05 $159.90 $159.90 $158.80 $159.24 $159.24 19,985
2023-01-04 $159.42 $161.65 $159.42 $160.84 $160.84 23,879
2023-01-03 $158.80 $159.74 $156.75 $157.93 $157.93 33,828
2022-12-30 $156.93 $157.59 $156.12 $157.52 $157.52 38,795
2022-12-29 $156.01 $157.86 $155.75 $157.78 $157.78 24,842
2022-12-28 $155.81 $156.54 $155.10 $155.30 $155.30 41,372
2022-12-27 $155.99 $156.55 $155.35 $155.93 $155.93 22,636
2022-12-23 $154.92 $156.25 $154.48 $156.00 $156.00 35,859
2022-12-22 $155.53 $155.61 $152.95 $155.27 $155.27 45,451
2022-12-21 $155.43 $157.13 $155.43 $156.61 $156.61 40,076
2022-12-20 $154.12 $155.34 $154.12 $154.28 $154.28 56,317
2022-12-19 $154.86 $155.54 $153.30 $154.15 $154.15 31,345
2022-12-16 $154.41 $155.41 $153.81 $154.90 $154.90 25,365
2022-12-15 $156.93 $157.67 $155.10 $155.90 $155.90 47,317
2022-12-14 $161.38 $162.68 $159.20 $159.97 $159.97 44,878
2022-12-13 $165.74 $166.05 $160.78 $161.78 $161.78 62,550
2022-12-12 $160.05 $162.54 $159.37 $162.35 $161.46 24,367
2022-12-09 $159.34 $160.94 $159.34 $159.79 $159.79 45,344
2022-12-08 $160.51 $161.22 $159.55 $160.35 $160.35 42,237
2022-12-07 $159.62 $160.77 $159.18 $159.70 $159.70 50,112
2022-12-06 $162.49 $163.14 $158.99 $160.37 $160.37 39,609
2022-12-05 $166.19 $166.19 $161.91 $162.74 $162.74 50,105
2022-12-02 $166.08 $167.68 $165.87 $167.39 $167.39 27,741
2022-12-01 $169.48 $169.66 $167.10 $168.43 $168.43 103,675
2022-11-30 $165.61 $169.19 $163.16 $169.19 $169.19 208,000
2022-11-29 $164.87 $165.87 $164.81 $165.51 $165.51 29,634
2022-11-28 $166.92 $167.29 $164.58 $164.94 $164.94 24,308
2022-11-25 $167.20 $168.16 $167.05 $167.90 $167.90 9,035
2022-11-23 $166.21 $167.69 $166.21 $167.26 $167.26 41,100
2022-11-22 $165.11 $166.46 $165.11 $166.37 $166.37 38,431
2022-11-21 $164.05 $165.05 $164.05 $164.41 $164.41 64,269
2022-11-18 $165.72 $166.16 $163.56 $164.86 $164.86 26,435
2022-11-17 $162.91 $164.02 $162.35 $163.80 $163.80 33,933
2022-11-16 $166.48 $166.56 $164.68 $165.10 $165.10 63,865
2022-11-15 $167.92 $168.97 $165.12 $166.51 $166.51 102,800
2022-11-14 $167.64 $168.23 $165.80 $165.80 $165.80 45,828
2022-11-11 $167.73 $169.48 $167.60 $168.79 $168.79 44,802
2022-11-10 $162.79 $167.32 $162.79 $167.22 $167.22 57,160
2022-11-09 $160.15 $160.15 $157.29 $157.69 $157.69 45,101
2022-11-08 $160.68 $162.28 $159.73 $161.23 $161.23 64,604
2022-11-07 $159.60 $160.43 $158.77 $160.32 $160.32 44,921
2022-11-04 $157.34 $159.65 $156.70 $158.53 $158.53 63,225
2022-11-03 $155.55 $156.12 $154.19 $155.10 $155.10 69,811
2022-11-02 $159.56 $161.94 $157.09 $157.27 $157.27 77,292
2022-11-01 $160.31 $160.70 $158.99 $159.97 $159.97 43,557
2022-10-31 $159.04 $159.89 $158.89 $158.93 $158.93 45,929
2022-10-28 $156.87 $160.19 $156.45 $159.98 $159.98 39,402
2022-10-27 $156.46 $158.22 $156.34 $156.58 $156.58 54,030
2022-10-26 $154.30 $157.45 $154.30 $155.52 $155.52 55,186
2022-10-25 $150.24 $154.28 $150.24 $154.11 $154.11 39,794
2022-10-24 $150.22 $151.47 $149.16 $150.84 $150.84 68,525
2022-10-21 $145.35 $149.53 $144.84 $149.44 $149.44 106,210
2022-10-20 $147.34 $149.09 $145.04 $145.51 $145.51 63,798
2022-10-19 $149.31 $149.49 $146.37 $147.22 $147.22 33,472
2022-10-18 $151.53 $151.89 $148.58 $150.20 $150.20 82,204
2022-10-17 $147.48 $148.98 $147.24 $147.78 $147.78 158,078
2022-10-14 $147.83 $149.69 $143.73 $144.04 $144.04 127,688
2022-10-13 $137.74 $146.74 $137.46 $146.36 $146.36 159,834
2022-10-12 $140.77 $142.43 $140.18 $140.81 $140.81 89,163
2022-10-11 $142.43 $143.16 $140.16 $140.77 $140.77 113,748
2022-10-10 $145.05 $145.82 $142.52 $143.37 $143.37 76,952
2022-10-07 $146.48 $146.48 $143.65 $144.49 $144.49 75,445
2022-10-06 $149.02 $150.25 $147.69 $147.96 $147.96 150,970
2022-10-05 $148.57 $150.82 $148.14 $150.09 $150.09 66,841
2022-10-04 $147.52 $151.05 $147.52 $150.98 $150.98 88,397
2022-10-03 $142.80 $145.91 $141.31 $145.01 $145.01 113,626
2022-09-30 $142.75 $144.66 $141.07 $141.24 $141.24 115,307
2022-09-29 $143.05 $143.69 $141.54 $142.75 $142.75 103,436
2022-09-28 $142.16 $145.55 $141.87 $144.78 $144.78 157,858
2022-09-27 $144.93 $145.54 $140.84 $141.97 $141.97 168,378
2022-09-26 $144.33 $145.72 $142.39 $143.27 $143.27 103,297
2022-09-23 $147.28 $147.63 $144.27 $146.44 $145.55 150,335
2022-09-22 $152.50 $152.50 $148.87 $149.22 $148.31 170,502
2022-09-21 $156.39 $157.08 $152.29 $152.37 $151.44 72,834
2022-09-20 $156.52 $156.81 $154.39 $155.65 $154.70 69,320
2022-09-19 $154.76 $158.11 $154.76 $157.89 $156.93 69,432
2022-09-16 $156.36 $156.83 $154.81 $156.62 $155.67 139,452
2022-09-15 $157.73 $160.29 $157.73 $158.25 $157.29 155,177
2022-09-14 $158.95 $159.35 $156.75 $158.08 $158.08 65,850
2022-09-13 $161.37 $161.75 $157.88 $158.47 $158.47 70,043
2022-09-12 $164.44 $166.00 $164.10 $165.10 $165.10 39,569
2022-09-09 $162.46 $163.95 $162.46 $163.66 $163.66 24,762
2022-09-08 $157.58 $161.58 $157.16 $161.48 $161.48 85,734
2022-09-07 $155.29 $158.95 $155.29 $158.70 $158.70 59,435
2022-09-06 $156.73 $157.16 $153.93 $155.79 $155.79 80,530
2022-09-02 $159.14 $160.31 $155.41 $156.11 $156.11 45,152
2022-09-01 $156.34 $157.47 $154.33 $157.35 $157.35 47,008
2022-08-31 $158.70 $159.37 $157.00 $157.09 $157.09 53,723
2022-08-30 $159.57 $159.85 $157.05 $158.17 $158.17 56,096
2022-08-29 $158.83 $159.92 $158.21 $158.74 $158.74 29,875
2022-08-26 $166.35 $166.35 $159.93 $160.00 $160.00 54,077
2022-08-25 $163.56 $165.68 $163.53 $165.64 $165.64 21,490
2022-08-24 $162.11 $163.77 $161.96 $163.05 $163.05 27,020
2022-08-23 $163.00 $164.11 $162.48 $162.55 $162.55 40,240
2022-08-22 $164.29 $164.29 $162.89 $163.26 $163.26 33,213
2022-08-19 $169.27 $169.27 $166.28 $166.77 $166.77 20,996
2022-08-18 $169.77 $170.48 $169.29 $170.24 $170.24 20,493
2022-08-17 $169.57 $170.79 $168.85 $170.08 $170.08 34,404
2022-08-16 $169.93 $172.03 $169.66 $171.48 $171.48 20,167
2022-08-15 $168.40 $171.03 $168.31 $170.59 $170.59 32,188
2022-08-12 $168.62 $170.03 $167.93 $169.93 $169.93 24,686
2022-08-11 $167.86 $168.91 $167.22 $167.66 $167.66 32,689
2022-08-10 $164.54 $166.86 $164.54 $166.23 $166.23 50,526
2022-08-09 $162.04 $162.10 $161.36 $161.99 $161.99 22,438
2022-08-08 $163.54 $163.95 $162.10 $162.15 $162.15 39,310
2022-08-05 $160.44 $163.29 $160.44 $162.99 $162.99 103,250
2022-08-04 $161.32 $162.03 $160.79 $161.51 $161.51 42,140
2022-08-03 $160.00 $161.78 $159.73 $161.34 $161.34 44,360
2022-08-02 $159.60 $160.54 $158.11 $158.81 $158.81 63,240
2022-08-01 $160.32 $161.65 $159.13 $160.96 $160.96 35,931
2022-07-29 $159.88 $162.14 $159.88 $161.68 $161.68 52,792
2022-07-28 $158.14 $159.99 $156.52 $159.80 $159.80 52,212
2022-07-27 $156.45 $158.80 $155.33 $158.07 $158.07 73,312
2022-07-26 $157.53 $158.33 $155.54 $155.90 $155.90 38,057
2022-07-25 $158.59 $158.96 $157.68 $158.35 $158.35 43,643
2022-07-22 $159.29 $160.12 $156.54 $157.67 $157.67 37,238
2022-07-21 $157.00 $158.98 $156.26 $158.91 $158.91 43,525
2022-07-20 $156.56 $157.85 $156.32 $157.72 $157.72 33,388
2022-07-19 $153.84 $157.30 $153.84 $156.89 $156.89 38,432
2022-07-18 $154.24 $155.76 $151.47 $152.05 $152.05 40,814
2022-07-15 $148.98 $153.00 $148.66 $152.31 $152.31 65,665
2022-07-14 $145.49 $146.90 $144.05 $146.56 $146.56 51,557
2022-07-13 $148.10 $149.21 $146.46 $148.57 $148.57 65,548
2022-07-12 $149.47 $152.31 $149.47 $150.02 $150.02 66,011
2022-07-11 $150.49 $151.40 $149.85 $150.65 $150.65 55,927
2022-07-08 $152.19 $152.73 $150.75 $151.87 $151.87 54,866
2022-07-07 $150.87 $152.50 $150.87 $152.25 $152.25 51,153
2022-07-06 $149.76 $150.70 $148.36 $149.56 $149.56 127,001
2022-07-05 $147.57 $150.36 $145.88 $150.36 $150.36 50,565
2022-07-01 $147.67 $150.38 $146.36 $150.04 $150.04 58,249
2022-06-30 $147.98 $149.70 $145.25 $148.22 $148.22 107,926
2022-06-29 $151.25 $151.76 $149.70 $150.29 $150.29 74,075
2022-06-28 $154.58 $156.21 $150.98 $151.16 $151.16 94,575
2022-06-27 $154.90 $154.90 $152.42 $153.07 $153.07 57,169
2022-06-24 $148.99 $154.01 $148.98 $153.97 $153.97 61,200
2022-06-23 $148.82 $148.98 $145.87 $148.31 $148.31 78,609
2022-06-22 $146.50 $149.59 $146.50 $148.41 $148.41 56,301
2022-06-21 $148.93 $149.75 $148.13 $148.81 $148.81 70,881
2022-06-17 $145.14 $147.25 $144.12 $145.62 $145.62 169,599
2022-06-16 $145.75 $145.75 $143.65 $144.83 $144.83 119,486
2022-06-15 $149.14 $151.49 $146.72 $149.28 $149.28 92,116
2022-06-14 $148.59 $149.80 $146.10 $147.23 $147.23 145,996
2022-06-13 $149.23 $150.51 $147.33 $148.05 $148.05 994,981
2022-06-10 $156.71 $156.98 $153.57 $153.63 $153.63 97,700
2022-06-09 $164.21 $164.25 $160.04 $160.07 $160.07 53,820
2022-06-08 $166.61 $167.31 $164.81 $165.36 $164.57 70,098
2022-06-07 $165.38 $168.32 $165.38 $168.06 $167.26 44,451
2022-06-06 $168.28 $169.76 $166.62 $166.75 $165.96 49,057
2022-06-03 $167.39 $167.76 $166.33 $166.40 $165.61 80,426
2022-06-02 $166.10 $169.01 $165.45 $168.95 $168.15 101,839
2022-06-01 $168.00 $168.73 $164.52 $165.95 $165.16 99,690
2022-05-31 $167.32 $169.74 $166.65 $168.71 $167.91 172,156
2022-05-27 $167.00 $168.98 $166.71 $168.88 $168.08 61,740
2022-05-26 $163.52 $166.73 $163.52 $166.03 $165.24 46,409
2022-05-25 $159.10 $162.84 $159.10 $161.76 $160.99 68,760
2022-05-24 $159.91 $160.30 $156.65 $159.86 $159.10 107,615
2022-05-23 $158.06 $162.11 $158.06 $161.18 $160.41 89,737
2022-05-20 $156.58 $157.55 $152.10 $155.56 $154.82 125,222
2022-05-19 $153.96 $156.49 $153.64 $155.14 $154.40 679,498
2022-05-18 $158.40 $159.11 $155.31 $155.98 $155.24 1,087,080
2022-05-17 $158.64 $160.65 $157.77 $160.28 $159.52 1,032,356
2022-05-16 $156.35 $156.76 $154.06 $155.27 $154.53 719,260
2022-05-13 $156.03 $158.37 $155.76 $157.02 $156.27 137,402
2022-05-12 $153.08 $155.18 $150.49 $153.64 $152.91 161,579
2022-05-11 $155.96 $159.40 $154.49 $154.63 $153.90 128,254
2022-05-10 $159.17 $160.36 $153.99 $156.05 $155.31 966,858
2022-05-09 $160.18 $160.75 $156.83 $157.56 $156.81 183,663
2022-05-06 $163.80 $163.80 $160.45 $162.83 $162.06 110,227
2022-05-05 $168.59 $168.61 $163.12 $164.88 $164.10 93,899
2022-05-04 $166.14 $170.91 $164.58 $170.57 $169.76 101,930
2022-05-03 $164.30 $166.69 $163.76 $165.52 $164.73 183,587
2022-05-02 $163.37 $164.03 $160.23 $163.68 $162.90 157,931
2022-04-29 $167.73 $168.87 $162.58 $162.95 $162.18 114,671
2022-04-28 $167.57 $169.58 $165.80 $168.77 $167.97 118,309
2022-04-27 $165.72 $168.03 $165.17 $165.51 $164.72 168,214
2022-04-26 $167.14 $168.35 $164.19 $164.19 $163.41 186,682
2022-04-25 $167.00 $169.45 $165.12 $169.26 $168.46 96,194
2022-04-22 $173.83 $173.83 $168.50 $168.69 $167.89 108,613
2022-04-21 $178.89 $179.82 $173.57 $173.98 $173.15 71,404
2022-04-20 $177.38 $179.19 $177.06 $177.32 $176.48 89,132
2022-04-19 $173.13 $176.48 $173.13 $176.11 $175.27 76,502
2022-04-18 $170.97 $173.53 $170.97 $172.67 $171.85 78,207
2022-04-14 $173.31 $174.49 $171.82 $171.84 $171.02 82,233
2022-04-13 $171.03 $173.96 $170.76 $173.75 $172.92 76,032
2022-04-12 $175.44 $176.40 $171.96 $172.77 $171.95 164,181
2022-04-11 $175.18 $176.79 $174.61 $174.78 $173.95 157,352
2022-04-08 $174.76 $177.18 $174.53 $175.96 $175.12 61,497
2022-04-07 $175.26 $175.56 $172.20 $174.68 $173.85 131,220
2022-04-06 $177.02 $177.02 $175.15 $175.72 $174.89 138,269
2022-04-05 $179.99 $181.07 $178.25 $178.60 $177.75 68,652
2022-04-04 $180.04 $181.71 $178.96 $180.68 $179.82 73,125
2022-04-01 $181.86 $181.86 $179.22 $180.32 $179.46 107,471
2022-03-31 $184.50 $184.81 $180.33 $180.33 $179.47 115,858
2022-03-30 $186.98 $187.17 $183.70 $184.60 $183.72 68,143
2022-03-29 $187.56 $188.80 $186.22 $187.50 $186.61 155,965
2022-03-28 $184.85 $184.85 $182.24 $184.70 $183.82 84,186
2022-03-25 $184.54 $185.93 $184.19 $185.18 $184.30 72,826
2022-03-24 $183.30 $183.84 $182.69 $183.71 $182.84 65,308
2022-03-23 $185.99 $185.99 $182.95 $183.13 $181.54 630,639
2022-03-22 $186.04 $188.28 $186.04 $187.46 $185.84 137,884
2022-03-21 $185.73 $186.02 $182.77 $183.90 $182.31 109,516
2022-03-18 $183.37 $185.87 $182.54 $185.40 $183.79 76,899
2022-03-17 $181.07 $183.92 $180.01 $183.92 $182.33 81,268
2022-03-16 $178.69 $183.00 $178.60 $182.51 $180.93 118,398
2022-03-15 $174.76 $176.44 $174.21 $176.14 $174.61 86,566
2022-03-14 $173.76 $176.92 $172.99 $173.59 $172.09 132,598
2022-03-11 $175.43 $176.03 $171.72 $171.79 $170.30 75,034
2022-03-10 $172.11 $174.78 $171.46 $173.49 $171.99 135,029
2022-03-09 $173.96 $176.57 $173.71 $175.18 $173.66 131,504
2022-03-08 $168.72 $172.74 $166.32 $168.10 $166.64 152,326
2022-03-07 $175.17 $175.19 $167.95 $167.95 $166.50 197,132
2022-03-04 $178.68 $178.68 $174.78 $176.69 $175.16 173,164
2022-03-03 $184.27 $184.64 $180.58 $181.67 $180.10 470,160
2022-03-02 $180.24 $184.18 $180.15 $183.22 $181.63 98,018
2022-03-01 $185.90 $185.90 $178.07 $179.09 $177.54 169,426
2022-02-28 $185.90 $188.61 $185.30 $186.97 $185.35 109,521
2022-02-25 $185.97 $190.70 $185.97 $190.27 $188.62 452,988
2022-02-24 $179.16 $185.47 $178.76 $185.13 $183.53 175,971
2022-02-23 $192.00 $192.00 $186.12 $186.54 $184.92 65,994
2022-02-22 $190.23 $192.55 $188.83 $190.20 $188.55 67,785
2022-02-18 $191.78 $193.55 $190.81 $191.54 $189.88 66,508
2022-02-17 $196.09 $196.25 $191.76 $192.19 $190.53 82,431
2022-02-16 $196.94 $198.82 $196.56 $198.25 $196.53 65,652
2022-02-15 $197.17 $198.12 $196.49 $197.82 $196.11 71,362
2022-02-14 $195.72 $196.59 $192.89 $194.53 $192.85 119,143
2022-02-11 $198.89 $200.96 $194.77 $195.94 $194.24 201,198
2022-02-10 $200.56 $203.25 $198.60 $199.51 $197.78 102,163
2022-02-09 $201.15 $202.75 $200.81 $201.60 $199.85 105,800
2022-02-08 $198.74 $200.12 $198.39 $199.74 $198.01 57,710
2022-02-07 $197.76 $198.91 $196.72 $197.63 $195.92 55,499
2022-02-04 $195.28 $198.89 $194.47 $197.51 $195.80 82,178
2022-02-03 $196.53 $197.46 $194.50 $194.70 $193.01 107,267
2022-02-02 $196.54 $197.67 $195.16 $197.39 $195.68 56,468
2022-02-01 $193.37 $196.90 $193.03 $196.63 $194.93 77,906
2022-01-31 $189.79 $192.97 $188.66 $192.91 $191.24 68,534
2022-01-28 $186.79 $190.88 $184.40 $190.74 $189.09 81,306
2022-01-27 $189.19 $190.47 $185.14 $186.02 $184.41 110,215
2022-01-26 $188.35 $190.32 $184.59 $186.89 $185.27 112,452
2022-01-25 $183.63 $187.72 $180.66 $186.12 $184.51 139,233
2022-01-24 $182.10 $185.99 $177.94 $185.81 $184.20 233,134
2022-01-21 $189.63 $190.38 $185.56 $186.20 $184.59 183,207
2022-01-20 $192.60 $195.43 $190.46 $190.66 $189.01 101,089
2022-01-19 $196.45 $196.45 $191.70 $191.77 $190.11 74,344
2022-01-18 $198.28 $198.30 $194.20 $194.90 $193.21 98,418
2022-01-14 $198.65 $199.95 $197.64 $199.58 $197.85 85,438
2022-01-13 $203.43 $204.88 $201.36 $201.82 $200.07 78,288
2022-01-12 $203.33 $204.34 $202.30 $202.95 $201.19 135,418
2022-01-11 $201.10 $202.75 $199.49 $202.67 $200.91 139,420
2022-01-10 $202.24 $202.24 $197.50 $200.34 $198.61 93,093
2022-01-07 $200.23 $202.12 $199.67 $201.49 $199.75 94,930
2022-01-06 $199.00 $200.43 $197.48 $200.28 $198.55 383,703
2022-01-05 $201.28 $202.28 $197.61 $197.72 $196.01 151,641
2022-01-04 $198.52 $201.60 $198.52 $200.54 $198.80 449,394
2022-01-03 $194.37 $196.70 $194.37 $196.36 $194.66 142,210
2021-12-31 $193.00 $193.91 $192.80 $193.08 $191.41 36,952
2021-12-30 $194.13 $194.98 $193.34 $193.45 $191.77 57,096
2021-12-29 $194.94 $194.94 $193.66 $193.94 $192.21 41,819
2021-12-28 $194.37 $195.99 $194.26 $194.35 $192.61 34,914
2021-12-27 $193.52 $194.53 $192.65 $194.51 $192.77 44,198
2021-12-23 $192.90 $193.85 $192.90 $193.03 $191.30 32,211
2021-12-22 $189.83 $191.78 $189.52 $191.64 $189.93 48,959
2021-12-21 $187.58 $190.49 $187.58 $190.10 $188.40 67,724
2021-12-20 $186.22 $186.22 $183.52 $185.36 $183.70 133,126
2021-12-17 $191.87 $191.87 $188.00 $189.51 $187.81 55,525
2021-12-16 $193.99 $194.86 $192.54 $193.33 $191.60 78,804
2021-12-15 $191.32 $191.79 $188.50 $191.51 $189.80 58,266
2021-12-14 $189.56 $192.60 $189.56 $190.45 $188.75 68,420
2021-12-13 $192.43 $192.43 $189.88 $190.24 $188.54 56,195
2021-12-10 $195.10 $195.10 $192.72 $193.97 $191.53 36,422
2021-12-09 $193.41 $194.89 $192.90 $193.94 $191.50 39,047
2021-12-08 $195.20 $195.67 $193.86 $194.40 $191.96 59,958
2021-12-07 $193.59 $195.75 $193.39 $195.01 $192.56 47,125
2021-12-06 $190.43 $192.97 $189.41 $191.02 $188.62 244,120
2021-12-03 $191.94 $191.94 $186.46 $187.87 $185.51 195,247
2021-12-02 $186.94 $192.27 $186.79 $191.61 $189.20 313,347
2021-12-01 $191.30 $192.35 $185.42 $185.43 $183.10 147,150
2021-11-30 $190.18 $190.94 $187.69 $188.02 $185.66 98,108
2021-11-29 $194.22 $194.87 $190.96 $192.64 $190.22 59,015
2021-11-26 $192.38 $192.95 $189.91 $192.00 $189.59 48,200
2021-11-24 $198.19 $199.67 $197.64 $199.28 $196.78 54,715
2021-11-23 $196.60 $198.71 $196.23 $198.50 $196.01 100,314
2021-11-22 $196.87 $197.60 $195.52 $195.56 $193.10 72,476
2021-11-19 $195.38 $195.90 $193.59 $194.74 $192.29 75,600
2021-11-18 $198.96 $198.97 $196.46 $197.34 $194.86 64,071
2021-11-17 $200.54 $200.54 $197.62 $198.57 $196.08 62,070
2021-11-16 $201.63 $202.59 $200.53 $201.60 $199.07 114,307
2021-11-15 $202.06 $202.66 $200.92 $201.29 $198.76 41,264
2021-11-12 $201.02 $201.28 $199.72 $201.21 $198.68 42,374
2021-11-11 $200.73 $201.06 $199.84 $200.44 $197.92 50,788
2021-11-10 $200.34 $201.61 $199.59 $200.20 $197.69 70,276
2021-11-09 $200.75 $200.92 $198.94 $200.34 $197.82 151,018
2021-11-08 $201.97 $202.85 $201.30 $201.71 $199.18 63,509
2021-11-05 $201.15 $202.40 $199.87 $200.68 $198.16 49,688
2021-11-04 $201.42 $201.42 $198.19 $199.49 $196.98 58,366
2021-11-03 $200.32 $202.04 $199.95 $201.38 $198.85 104,863
2021-11-02 $200.55 $201.05 $199.71 $200.52 $198.00 51,242
2021-11-01 $201.28 $201.36 $199.84 $200.46 $197.94 42,756
2021-10-29 $199.93 $200.50 $199.32 $199.75 $197.24 33,296
2021-10-28 $199.20 $199.92 $198.76 $199.72 $197.21 41,813
2021-10-27 $201.77 $201.96 $197.83 $197.88 $195.39 57,671
2021-10-26 $204.52 $205.00 $203.52 $203.52 $200.96 66,796
2021-10-25 $204.58 $204.58 $203.16 $203.56 $201.00 42,319
2021-10-22 $201.41 $203.43 $201.41 $203.29 $200.74 33,676
2021-10-21 $201.59 $201.60 $199.76 $200.80 $198.28 39,300
2021-10-20 $200.51 $201.57 $199.72 $201.45 $198.92 40,456
2021-10-19 $199.61 $200.47 $198.70 $200.47 $197.95 101,380
2021-10-18 $197.66 $199.16 $197.06 $198.53 $196.04 47,248
2021-10-15 $196.33 $198.79 $196.13 $197.86 $195.37 55,630
2021-10-14 $193.29 $194.29 $191.73 $194.22 $191.78 80,234
2021-10-13 $192.41 $192.41 $189.03 $190.99 $188.59 53,894
2021-10-12 $192.59 $193.41 $191.56 $192.12 $189.71 66,390
2021-10-11 $195.64 $196.56 $192.55 $192.61 $190.19 49,920
2021-10-08 $194.56 $196.12 $194.56 $195.21 $192.76 37,884
2021-10-07 $194.69 $196.21 $194.12 $194.38 $191.94 50,436
2021-10-06 $190.67 $192.86 $189.36 $192.74 $190.32 91,101
2021-10-05 $191.06 $193.55 $189.97 $192.44 $190.02 98,341
2021-10-04 $191.62 $193.06 $188.81 $189.64 $187.26 218,996
2021-10-01 $188.68 $192.82 $188.06 $191.94 $189.53 64,229
2021-09-30 $192.12 $192.16 $188.07 $188.18 $185.82 114,453
2021-09-29 $191.59 $192.08 $190.53 $191.33 $188.93 73,901
2021-09-28 $194.13 $194.45 $190.70 $191.06 $188.66 108,988
2021-09-27 $193.19 $194.84 $193.19 $194.42 $191.98 65,893
2021-09-24 $190.47 $192.45 $190.47 $191.99 $189.58 33,339
2021-09-23 $188.15 $191.98 $188.15 $191.40 $188.28 47,459
2021-09-22 $185.06 $187.27 $185.06 $185.98 $182.94 37,098
2021-09-21 $184.30 $184.84 $182.38 $183.06 $180.07 115,705
2021-09-20 $183.18 $183.63 $180.36 $183.08 $180.09 109,837
2021-09-17 $188.53 $188.90 $187.17 $187.66 $184.60 37,502
2021-09-16 $189.76 $190.29 $187.82 $188.51 $185.43 40,175
2021-09-15 $186.97 $189.29 $186.72 $188.77 $185.69 48,633
2021-09-14 $189.94 $190.68 $186.41 $187.01 $183.96 64,962
2021-09-13 $189.07 $189.48 $188.14 $189.45 $186.36 47,932
2021-09-10 $190.46 $190.46 $187.58 $187.64 $184.58 73,638
2021-09-09 $188.74 $190.86 $188.35 $189.14 $186.05 36,164
2021-09-08 $188.66 $189.50 $187.68 $188.64 $185.56 45,550
2021-09-07 $190.19 $190.86 $189.04 $189.06 $185.97 51,035
2021-09-03 $190.27 $190.49 $189.45 $189.72 $186.62 25,372
2021-09-02 $191.17 $191.17 $189.82 $190.35 $187.24 34,301
2021-09-01 $191.70 $191.70 $189.99 $190.62 $187.51 77,177
2021-08-31 $192.27 $193.11 $191.11 $191.46 $188.34 55,311
2021-08-30 $195.17 $195.17 $191.97 $192.03 $188.90 78,924
2021-08-27 $192.41 $194.96 $192.41 $194.88 $191.70 92,271
2021-08-26 $193.92 $194.20 $191.98 $192.23 $189.09 68,994
2021-08-25 $191.84 $194.34 $191.68 $193.30 $190.15 42,575
2021-08-24 $190.44 $191.61 $190.44 $191.31 $188.19 28,279
2021-08-23 $189.21 $190.38 $189.21 $189.81 $186.71 32,860
2021-08-20 $186.95 $187.96 $186.21 $187.82 $184.75 155,300
2021-08-19 $185.85 $188.00 $185.55 $186.54 $183.50 89,713
2021-08-18 $189.82 $191.22 $188.23 $188.37 $185.30 84,278
2021-08-17 $191.47 $192.06 $188.93 $190.69 $187.58 49,390
2021-08-16 $191.52 $192.58 $189.93 $192.58 $189.44 48,467
2021-08-13 $194.44 $194.44 $192.48 $192.93 $189.78 39,477
2021-08-12 $194.50 $194.50 $193.07 $194.16 $190.99 48,471
2021-08-11 $193.16 $194.22 $192.50 $194.22 $191.05 80,089
2021-08-10 $191.49 $193.02 $191.12 $192.70 $189.55 233,809
2021-08-09 $191.26 $192.08 $190.14 $191.39 $188.27 46,174
2021-08-06 $189.73 $191.89 $189.73 $191.38 $188.26 91,758
2021-08-05 $186.50 $188.02 $186.50 $187.99 $184.92 69,944
2021-08-04 $184.75 $186.81 $184.71 $185.50 $182.47 84,784
2021-08-03 $186.09 $186.41 $183.05 $186.25 $183.21 59,665
2021-08-02 $187.04 $189.10 $185.04 $185.22 $182.20 97,845
2021-07-30 $187.19 $188.44 $185.99 $186.31 $183.27 65,326
2021-07-29 $187.25 $188.75 $186.46 $187.81 $184.74 58,359
2021-07-28 $186.62 $186.78 $184.98 $185.79 $182.76 72,137
2021-07-27 $184.95 $186.87 $184.63 $186.10 $183.06 117,204
2021-07-26 $184.90 $186.41 $184.90 $186.41 $183.37 111,392
2021-07-23 $185.71 $186.71 $184.90 $185.39 $182.36 87,403
2021-07-22 $185.72 $185.73 $183.25 $184.37 $181.36 116,120
2021-07-21 $184.19 $186.50 $183.75 $185.77 $182.74 108,724
2021-07-20 $178.12 $183.74 $177.85 $182.69 $179.71 110,092
2021-07-19 $179.90 $180.34 $177.40 $178.30 $175.39 173,451
2021-07-16 $188.00 $188.00 $183.75 $184.07 $181.07 46,022
2021-07-15 $184.47 $187.69 $184.47 $186.80 $183.75 108,163
2021-07-14 $186.50 $187.28 $184.08 $186.00 $182.96 196,540
2021-07-13 $187.38 $187.38 $185.70 $186.32 $183.28 65,871
2021-07-12 $185.00 $188.00 $184.58 $187.79 $184.73 78,266
2021-07-09 $183.27 $185.87 $183.22 $185.73 $182.70 52,070
2021-07-08 $180.58 $182.22 $179.89 $180.86 $177.91 93,401
2021-07-07 $183.63 $184.62 $182.66 $184.23 $181.22 55,029
2021-07-06 $186.65 $186.65 $183.22 $184.29 $181.28 51,137
2021-07-02 $186.59 $187.02 $186.11 $186.86 $183.81 39,765
2021-07-01 $185.88 $186.63 $185.35 $186.63 $183.58 61,887
2021-06-30 $184.30 $185.62 $184.25 $185.23 $182.21 120,744
2021-06-29 $186.26 $186.79 $184.41 $184.84 $181.82 111,294
2021-06-28 $186.76 $186.76 $184.29 $185.31 $182.29 50,737
2021-06-25 $186.10 $187.48 $185.15 $187.20 $184.14 52,393
2021-06-24 $184.29 $185.39 $183.47 $185.03 $182.01 67,407
2021-06-23 $183.02 $183.68 $182.64 $182.96 $179.97 88,145
2021-06-22 $182.12 $183.09 $180.45 $182.40 $179.42 96,024
2021-06-21 $178.95 $181.94 $178.91 $181.81 $178.84 81,279
2021-06-18 $179.35 $179.54 $177.49 $177.56 $174.66 130,016
2021-06-17 $186.60 $186.60 $180.79 $181.43 $178.47 88,231
2021-06-16 $185.82 $186.65 $183.51 $185.85 $182.82 52,297
2021-06-15 $185.93 $186.65 $184.84 $186.03 $182.99 179,866
2021-06-14 $186.84 $187.03 $184.59 $185.48 $182.45 91,647
2021-06-11 $186.40 $187.27 $186.31 $187.15 $184.10 70,697
2021-06-10 $189.17 $189.68 $185.91 $186.14 $183.10 53,065
2021-06-09 $189.26 $189.28 $188.18 $188.18 $184.73 37,583
2021-06-08 $189.44 $190.54 $188.19 $190.05 $186.56 49,510
2021-06-07 $191.36 $191.37 $189.91 $190.19 $186.70 82,141
2021-06-04 $190.78 $190.83 $189.15 $190.76 $187.26 106,404
2021-06-03 $189.35 $191.20 $189.35 $190.23 $186.74 397,822
2021-06-02 $189.97 $190.70 $189.36 $190.02 $186.53 87,233
2021-06-01 $190.26 $190.71 $189.06 $189.30 $185.83 103,149
2021-05-28 $188.73 $188.73 $187.20 $188.34 $184.88 77,132
2021-05-27 $188.30 $188.66 $187.16 $188.26 $184.80 68,263
2021-05-26 $186.81 $187.22 $185.51 $186.52 $183.10 538,286
2021-05-25 $188.51 $189.50 $185.89 $186.08 $182.66 93,427
2021-05-24 $187.88 $188.32 $186.92 $187.84 $184.39 258,528
2021-05-21 $185.79 $187.77 $185.79 $186.72 $183.29 174,143
2021-05-20 $184.46 $185.91 $183.51 $184.89 $181.50 472,236
2021-05-19 $183.01 $184.43 $181.46 $184.36 $180.98 94,911
2021-05-18 $188.23 $188.50 $185.48 $185.57 $182.16 76,945
2021-05-17 $187.45 $188.21 $186.31 $188.10 $184.65 42,381
2021-05-14 $185.97 $187.99 $185.57 $187.72 $184.27 73,322
2021-05-13 $181.37 $185.59 $181.37 $184.69 $181.30 105,759
2021-05-12 $185.34 $186.15 $180.87 $181.23 $177.90 136,590
2021-05-11 $184.54 $186.51 $183.45 $184.35 $180.97 98,650
2021-05-10 $189.08 $189.72 $186.55 $186.64 $183.21 252,668
2021-05-07 $185.57 $188.18 $185.57 $188.08 $184.63 1,334,425
2021-05-06 $185.71 $187.17 $184.08 $187.17 $183.73 727,520
2021-05-05 $185.14 $185.80 $184.76 $184.88 $181.49 53,973
2021-05-04 $182.45 $184.11 $180.83 $184.00 $180.62 61,199
2021-05-03 $184.29 $184.49 $182.94 $183.07 $179.71 26,919
2021-04-30 $183.83 $183.83 $182.43 $182.72 $179.37 23,577
2021-04-29 $183.82 $185.30 $183.04 $185.04 $181.64 33,942
2021-04-28 $182.03 $182.83 $182.03 $182.49 $179.14 33,420
2021-04-27 $180.32 $181.48 $179.94 $181.43 $178.10 24,936
2021-04-26 $179.65 $181.48 $179.65 $179.97 $176.67 32,374
2021-04-23 $175.51 $179.70 $175.51 $179.02 $175.73 15,981
2021-04-22 $177.25 $177.65 $175.05 $175.41 $172.19 19,358
2021-04-21 $173.93 $176.99 $173.93 $176.91 $173.66 29,763
2021-04-20 $176.75 $176.75 $173.65 $174.29 $171.09 69,268
2021-04-19 $178.44 $178.79 $177.70 $178.07 $174.80 69,631
2021-04-16 $179.10 $179.10 $177.63 $178.53 $175.25 21,466
2021-04-15 $178.26 $178.26 $176.00 $177.53 $174.27 30,989
2021-04-14 $175.69 $178.48 $175.45 $177.25 $174.00 32,562
2021-04-13 $177.30 $177.30 $175.37 $176.06 $172.83 37,880
2021-04-12 $177.29 $177.98 $177.12 $177.95 $174.68 28,665
2021-04-09 $177.07 $177.40 $176.33 $177.39 $174.13 38,077
2021-04-08 $175.29 $176.16 $174.15 $175.95 $172.72 39,279
2021-04-07 $175.01 $175.84 $174.52 $175.40 $172.18 35,964
2021-04-06 $174.77 $175.19 $174.00 $174.74 $171.53 43,316
2021-04-05 $175.60 $175.93 $174.59 $175.03 $171.82 55,714
2021-04-01 $171.19 $173.72 $171.19 $173.65 $170.46 42,857
2021-03-31 $172.03 $172.66 $171.21 $171.27 $168.13 77,443
2021-03-30 $171.98 $173.09 $171.81 $172.17 $169.01 63,330
2021-03-29 $171.46 $172.23 $169.65 $171.12 $167.98 106,661
2021-03-26 $172.14 $173.53 $170.96 $173.44 $170.26 49,156
2021-03-25 $167.58 $170.57 $166.22 $170.26 $167.13 163,427
2021-03-24 $168.74 $171.10 $168.38 $168.38 $164.76 88,224
2021-03-23 $169.76 $170.37 $167.36 $167.82 $164.21 69,902
2021-03-22 $171.28 $171.49 $170.10 $170.38 $166.72 34,794
2021-03-19 $173.98 $173.98 $171.30 $172.37 $168.66 59,943
2021-03-18 $176.92 $178.80 $174.91 $175.29 $171.52 140,769
2021-03-17 $175.68 $176.31 $173.99 $175.43 $171.66 43,577
2021-03-16 $175.48 $175.48 $173.73 $174.58 $170.83 31,081
2021-03-15 $177.37 $177.37 $174.30 $175.99 $172.21 61,399
2021-03-12 $176.65 $177.10 $175.94 $176.75 $172.95 49,971
2021-03-11 $174.46 $176.00 $173.65 $175.04 $171.28 63,450
2021-03-10 $172.16 $174.88 $171.95 $174.45 $170.70 58,434
2021-03-09 $171.91 $173.53 $169.84 $171.32 $167.64 75,850
2021-03-08 $171.01 $174.48 $170.60 $172.49 $168.78 206,357
2021-03-05 $169.82 $169.96 $164.86 $169.91 $166.26 45,870
2021-03-04 $168.90 $170.25 $164.56 $167.01 $163.42 210,951
2021-03-03 $168.76 $171.20 $168.76 $169.13 $165.49 68,100
2021-03-02 $168.73 $169.32 $168.00 $168.15 $164.54 60,122
2021-03-01 $166.81 $169.75 $166.81 $168.87 $165.24 54,217
2021-02-26 $166.38 $166.87 $163.45 $163.81 $160.29 47,946
2021-02-25 $171.38 $171.38 $166.25 $166.85 $163.26 91,000
2021-02-24 $166.56 $170.54 $166.56 $170.37 $166.71 85,220
2021-02-23 $165.12 $166.35 $164.00 $166.07 $162.50 67,107
2021-02-22 $162.13 $165.36 $162.13 $164.62 $161.08 35,456
2021-02-19 $162.26 $163.65 $162.26 $163.16 $159.65 37,222
2021-02-18 $160.59 $161.78 $160.12 $161.48 $158.01 38,615
2021-02-17 $160.98 $162.22 $160.52 $162.06 $158.58 33,562
2021-02-16 $160.84 $162.50 $160.47 $161.89 $158.41 42,298
2021-02-12 $157.53 $159.53 $157.53 $159.32 $155.90 23,493
2021-02-11 $158.71 $159.14 $156.83 $158.12 $154.72 25,819
2021-02-10 $158.53 $158.65 $157.50 $157.82 $154.43 24,730
2021-02-09 $157.17 $158.17 $156.58 $157.87 $154.48 35,068
2021-02-08 $157.22 $157.94 $157.06 $157.81 $154.42 52,849
2021-02-05 $157.75 $157.75 $156.19 $156.43 $153.07 44,608
2021-02-04 $153.44 $156.43 $153.44 $156.43 $153.07 60,794
2021-02-03 $151.82 $152.78 $151.66 $152.50 $149.22 288,699
2021-02-02 $149.53 $152.69 $149.53 $151.96 $148.69 107,026
2021-02-01 $147.03 $148.05 $146.23 $147.96 $144.78 32,662
2021-01-29 $148.41 $148.64 $144.95 $145.36 $142.24 49,147
2021-01-28 $147.39 $150.15 $147.39 $148.66 $145.46 66,381
2021-01-27 $147.92 $148.34 $145.24 $145.56 $142.43 62,603
2021-01-26 $151.91 $151.97 $150.29 $150.29 $147.06 30,458
2021-01-25 $151.52 $151.52 $149.00 $151.26 $148.01 229,336
2021-01-22 $152.01 $153.29 $152.01 $152.60 $149.32 31,587
2021-01-21 $155.63 $155.63 $153.79 $153.81 $150.50 58,857
2021-01-20 $156.15 $156.15 $155.18 $155.57 $152.23 69,583
2021-01-19 $156.18 $156.55 $154.99 $155.59 $152.25 84,054
2021-01-15 $156.12 $156.46 $154.54 $155.13 $151.80 90,494
2021-01-14 $159.39 $159.64 $158.19 $158.24 $154.84 128,090
2021-01-13 $158.91 $159.09 $157.87 $158.72 $155.31 264,024
2021-01-12 $158.69 $159.41 $158.00 $158.87 $155.46 203,452
2021-01-11 $155.97 $158.05 $155.60 $157.78 $154.39 75,078
2021-01-08 $157.87 $157.87 $155.26 $157.25 $153.87 63,922
2021-01-07 $157.22 $158.91 $157.01 $157.35 $153.97 57,362
2021-01-06 $151.44 $156.18 $151.44 $154.67 $151.35 159,034
2021-01-05 $148.29 $149.60 $147.62 $149.04 $145.84 136,202
2021-01-04 $151.11 $151.11 $147.20 $148.45 $145.26 34,090
2020-12-31 $148.42 $150.13 $148.38 $150.05 $146.82 70,504
2020-12-30 $147.88 $148.81 $147.88 $148.42 $145.23 20,714
2020-12-29 $148.72 $148.72 $147.23 $147.34 $144.11 30,444
2020-12-28 $147.82 $148.41 $147.21 $147.77 $144.53 32,440
2020-12-24 $146.97 $146.97 $145.47 $146.46 $143.25 16,752
2020-12-23 $145.15 $147.02 $145.15 $146.15 $142.94 35,001
2020-12-22 $145.69 $146.00 $144.07 $144.17 $141.01 57,049
2020-12-21 $144.93 $146.31 $143.26 $145.58 $142.38 50,590
2020-12-18 $145.29 $145.29 $143.26 $143.98 $140.82 202,300
2020-12-17 $145.06 $145.10 $144.56 $144.91 $141.73 22,097
2020-12-16 $144.17 $144.50 $143.75 $144.29 $141.12 32,434
2020-12-15 $143.02 $144.38 $142.15 $144.02 $140.86 32,296
2020-12-14 $144.53 $144.53 $141.78 $141.78 $138.67 21,900
2020-12-11 $143.25 $143.72 $142.35 $143.43 $139.54 36,215
2020-12-10 $144.01 $145.12 $143.81 $145.02 $141.08 44,545
2020-12-09 $146.47 $146.47 $144.47 $145.01 $141.07 44,106
2020-12-08 $144.63 $145.69 $144.63 $145.59 $141.64 127,547
2020-12-07 $145.50 $146.16 $145.18 $145.66 $141.70 58,359
2020-12-04 $145.03 $146.27 $145.03 $146.22 $142.25 52,482
2020-12-03 $144.60 $144.99 $143.53 $143.97 $140.06 158,432
2020-12-02 $142.42 $144.50 $142.42 $144.31 $140.39 31,049
2020-12-01 $143.27 $143.96 $142.64 $142.83 $138.95 26,986
2020-11-30 $142.69 $142.70 $140.46 $140.74 $136.92 25,216
2020-11-27 $144.09 $144.09 $143.04 $143.26 $139.37 20,793
2020-11-25 $143.48 $143.81 $142.23 $143.75 $139.85 65,224
2020-11-24 $141.48 $144.20 $141.41 $144.02 $140.11 70,427
2020-11-23 $137.74 $139.41 $137.74 $139.01 $135.24 37,198
2020-11-20 $137.31 $137.36 $136.07 $136.17 $132.47 36,720
2020-11-19 $136.89 $137.93 $135.85 $137.72 $133.98 54,607
2020-11-18 $139.26 $140.24 $137.41 $137.41 $133.68 60,071
2020-11-17 $137.46 $138.74 $136.53 $138.57 $134.81 31,194
2020-11-16 $139.82 $139.82 $137.86 $139.08 $135.30 63,281
2020-11-13 $134.81 $136.79 $134.81 $136.22 $132.52 98,313
2020-11-12 $135.04 $135.04 $132.96 $134.10 $130.46 73,432
2020-11-11 $138.06 $138.06 $135.70 $136.40 $132.70 135,114
2020-11-10 $137.19 $137.73 $135.85 $137.15 $133.43 94,563
2020-11-09 $136.14 $139.48 $136.14 $137.41 $133.68 159,360
2020-11-06 $128.12 $128.12 $125.91 $126.28 $122.85 45,418
2020-11-05 $125.61 $128.28 $125.61 $127.53 $124.07 104,346
2020-11-04 $123.75 $126.07 $122.42 $124.13 $120.76 47,769
2020-11-03 $123.86 $125.52 $123.58 $124.80 $121.41 79,374
2020-11-02 $121.04 $122.34 $120.84 $121.70 $118.40 84,856
2020-10-30 $118.67 $119.62 $117.66 $119.49 $116.25 65,077
2020-10-29 $118.15 $120.25 $116.64 $119.60 $116.35 77,715
2020-10-28 $119.46 $119.66 $117.91 $118.36 $115.15 75,771
2020-10-27 $124.71 $124.71 $122.38 $122.42 $119.10 46,958
2020-10-26 $126.24 $126.24 $123.46 $124.82 $121.43 96,334
2020-10-23 $128.38 $128.48 $126.82 $127.80 $124.33 217,222
2020-10-22 $125.57 $127.89 $125.47 $127.59 $124.13 176,505
2020-10-21 $126.34 $126.74 $125.37 $125.37 $121.97 84,042
2020-10-20 $125.98 $127.85 $125.98 $126.27 $122.84 139,451
2020-10-19 $127.79 $127.79 $125.09 $125.32 $121.92 116,274
2020-10-16 $127.50 $128.17 $126.96 $127.45 $123.99 137,569
2020-10-15 $125.31 $127.31 $125.17 $127.20 $123.75 217,759
2020-10-14 $128.21 $128.44 $126.50 $126.64 $123.20 244,422
2020-10-13 $129.64 $129.90 $127.67 $128.04 $124.56 256,587
2020-10-12 $129.26 $130.56 $129.26 $130.21 $126.67 167,389
2020-10-09 $129.12 $129.69 $128.01 $129.04 $125.54 624,401
2020-10-08 $127.38 $128.70 $127.26 $128.47 $124.98 719,729
2020-10-07 $125.71 $127.19 $125.66 $126.60 $123.16 4,700,871
2020-10-06 $127.05 $128.03 $124.29 $124.59 $121.21 106,934
2020-10-05 $125.05 $126.04 $124.78 $125.88 $122.46 61,923
2020-10-02 $120.89 $124.51 $120.89 $123.85 $120.49 114,386
2020-10-01 $122.65 $123.77 $122.15 $123.12 $119.78 397,793
2020-09-30 $121.17 $123.24 $121.17 $122.02 $118.71 67,734
2020-09-29 $121.94 $121.98 $120.45 $120.75 $117.47 57,695
2020-09-28 $120.86 $122.71 $120.86 $121.99 $118.68 39,661
2020-09-25 $117.05 $119.51 $116.81 $119.13 $115.90 49,097
2020-09-24 $117.22 $119.30 $116.07 $117.69 $114.49 120,514
2020-09-23 $120.29 $120.83 $117.17 $117.27 $114.09 42,675
2020-09-22 $121.39 $121.95 $119.58 $120.75 $116.86 93,895
2020-09-21 $122.09 $122.09 $119.75 $121.26 $117.35 77,792
2020-09-18 $125.22 $125.72 $124.25 $124.75 $120.73 45,602
2020-09-17 $124.83 $126.09 $124.54 $125.30 $121.26 51,112
2020-09-16 $125.69 $128.03 $125.35 $126.62 $122.54 47,067
2020-09-15 $127.32 $127.32 $125.18 $125.27 $121.23 55,436
2020-09-14 $125.77 $127.59 $125.65 $126.73 $122.64 41,505
2020-09-11 $124.13 $124.96 $123.56 $124.53 $120.51 56,739
2020-09-10 $126.36 $127.23 $123.56 $123.82 $119.83 58,474
2020-09-09 $125.92 $126.63 $124.88 $125.74 $121.69 60,256
2020-09-08 $126.83 $126.83 $124.17 $124.44 $120.43 70,041
2020-09-04 $129.57 $130.11 $125.99 $128.10 $123.97 64,208
2020-09-03 $130.87 $132.11 $127.23 $127.97 $123.84 67,435
2020-09-02 $129.13 $130.91 $128.83 $130.59 $126.38 50,333
2020-09-01 $127.94 $129.30 $127.49 $128.72 $124.57 59,720
2020-08-31 $130.41 $130.41 $128.49 $128.49 $124.35 45,754
2020-08-28 $130.14 $130.70 $129.33 $130.54 $126.33 102,020
2020-08-27 $127.61 $129.91 $127.61 $129.48 $125.30 64,368
2020-08-26 $127.81 $128.20 $127.03 $127.36 $123.25 67,917
2020-08-25 $128.46 $128.62 $127.02 $127.92 $123.80 46,923
2020-08-24 $125.27 $127.36 $125.04 $127.36 $123.25 44,984
2020-08-21 $124.43 $125.28 $124.20 $124.58 $120.56 91,613
2020-08-20 $124.30 $124.90 $124.09 $124.76 $120.74 57,820
2020-08-19 $125.55 $126.40 $125.20 $125.36 $121.32 56,933
2020-08-18 $126.40 $126.40 $124.87 $125.03 $121.00 46,755
2020-08-17 $127.12 $127.12 $126.08 $126.26 $122.19 104,934
2020-08-14 $126.15 $127.71 $126.15 $127.28 $123.18 43,700
2020-08-13 $126.80 $127.86 $126.38 $126.77 $122.68 68,552
2020-08-12 $130.14 $130.14 $126.86 $127.79 $123.67 84,670
2020-08-11 $128.01 $130.24 $127.65 $127.91 $123.79 109,226
2020-08-10 $126.12 $126.75 $125.71 $126.05 $121.99 54,465
2020-08-07 $123.28 $125.71 $122.89 $125.71 $121.66 63,453
2020-08-06 $123.47 $124.00 $122.86 $123.79 $119.80 59,195
2020-08-05 $122.27 $123.70 $122.27 $123.67 $119.68 82,007
2020-08-04 $121.17 $121.43 $120.75 $121.37 $117.46 51,932
2020-08-03 $121.86 $122.40 $121.17 $121.64 $117.72 52,967
2020-07-31 $121.90 $121.90 $119.98 $121.30 $117.39 73,665
2020-07-30 $122.05 $122.05 $120.43 $121.84 $117.91 46,081
2020-07-29 $121.41 $124.23 $121.41 $124.15 $120.15 239,154
2020-07-28 $121.93 $122.52 $121.60 $121.64 $117.72 193,372
2020-07-27 $122.48 $122.72 $121.14 $122.34 $118.40 61,991
2020-07-24 $123.29 $123.84 $122.62 $122.80 $118.84 54,636
2020-07-23 $123.62 $124.61 $122.98 $123.63 $119.64 108,449
2020-07-22 $122.74 $123.94 $122.69 $123.69 $119.70 90,493
2020-07-21 $122.56 $123.99 $122.43 $123.58 $119.60 134,578
2020-07-20 $120.86 $122.18 $120.65 $121.65 $117.73 68,173
2020-07-17 $122.51 $122.60 $121.45 $121.47 $117.55 86,272
2020-07-16 $122.27 $123.53 $121.52 $122.41 $118.46 106,851
2020-07-15 $123.40 $123.67 $121.89 $123.29 $119.31 137,671
2020-07-14 $119.47 $120.54 $118.57 $120.47 $116.59 153,673
2020-07-13 $121.41 $122.11 $119.66 $119.95 $116.08 157,302
2020-07-10 $116.53 $120.21 $116.39 $120.04 $116.17 109,800
2020-07-09 $119.34 $119.34 $115.62 $116.72 $112.96 117,505
2020-07-08 $118.22 $119.47 $117.71 $119.32 $115.47 123,713
2020-07-07 $119.87 $119.99 $117.84 $118.00 $114.20 133,441
2020-07-06 $121.08 $121.77 $120.29 $120.99 $117.09 863,570
2020-07-02 $121.04 $121.62 $118.62 $118.87 $115.04 76,008
2020-07-01 $119.87 $120.28 $118.29 $118.54 $114.72 90,797
2020-06-30 $117.22 $120.00 $117.22 $119.40 $115.55 113,566
2020-06-29 $117.19 $118.26 $116.55 $117.67 $113.88 86,381
2020-06-26 $119.94 $119.94 $116.16 $116.22 $112.47 128,406
2020-06-25 $118.23 $121.94 $118.23 $121.79 $117.86 92,661
2020-06-24 $121.94 $121.94 $118.27 $118.62 $114.80 132,653
2020-06-23 $124.37 $125.21 $123.30 $123.33 $119.35 140,412
2020-06-22 $122.29 $123.54 $121.45 $122.80 $118.84 145,441
2020-06-19 $126.02 $126.02 $121.55 $122.90 $118.94 415,534
2020-06-18 $122.81 $124.77 $122.51 $123.85 $119.86 120,095
2020-06-17 $126.15 $126.15 $123.74 $123.93 $119.93 194,617
2020-06-16 $128.42 $128.42 $123.22 $125.61 $121.56 1,938,232
2020-06-15 $118.39 $123.90 $117.76 $123.54 $119.56 202,259
2020-06-12 $123.87 $123.87 $119.46 $122.59 $118.28 187,360
2020-06-11 $122.67 $124.67 $118.78 $118.95 $114.77 281,212
2020-06-10 $133.18 $133.18 $129.14 $129.21 $124.67 286,735
2020-06-09 $133.05 $134.72 $132.13 $133.59 $128.90 473,325
2020-06-08 $135.92 $135.92 $133.81 $135.54 $130.78 769,261
2020-06-05 $135.75 $136.29 $132.98 $133.50 $128.81 776,874
2020-06-04 $126.88 $128.84 $125.65 $128.72 $124.20 4,130,715
2020-06-03 $124.93 $127.37 $124.83 $127.02 $122.56 445,573
2020-06-02 $123.29 $123.70 $121.87 $122.61 $118.30 48,836
2020-06-01 $120.93 $122.35 $120.08 $121.71 $117.44 77,653
2020-05-29 $120.59 $121.50 $119.40 $120.23 $116.01 60,742
2020-05-28 $125.14 $125.14 $121.48 $121.68 $117.41 54,493
2020-05-27 $123.89 $123.89 $120.22 $123.60 $119.26 101,952
2020-05-26 $117.46 $120.06 $117.41 $118.97 $114.79 46,054
2020-05-22 $113.81 $113.81 $112.25 $113.11 $109.14 53,220
2020-05-21 $114.40 $115.00 $113.23 $113.66 $109.67 183,374
2020-05-20 $114.01 $115.14 $114.01 $114.62 $110.59 158,845
2020-05-19 $113.91 $114.75 $111.74 $111.74 $107.82 53,088
2020-05-18 $112.33 $114.92 $111.97 $114.29 $110.28 124,733
2020-05-15 $107.54 $108.76 $107.46 $108.19 $104.39 153,662
2020-05-14 $103.68 $108.68 $102.80 $108.68 $104.86 76,676
2020-05-13 $108.13 $108.13 $104.51 $105.42 $101.72 91,000
2020-05-12 $112.67 $112.81 $108.63 $108.66 $104.84 1,601,210
2020-05-11 $112.96 $112.96 $111.67 $112.08 $108.14 37,244
2020-05-08 $113.67 $114.48 $113.28 $114.32 $110.31 49,949
2020-05-07 $110.87 $113.78 $110.87 $111.85 $107.92 85,195
2020-05-06 $111.98 $112.13 $109.35 $109.35 $105.51 68,930
2020-05-05 $113.10 $113.64 $111.02 $111.11 $107.21 63,446
2020-05-04 $109.89 $111.20 $108.76 $110.98 $107.08 114,927
2020-05-01 $112.15 $113.05 $111.12 $111.55 $107.63 44,068
2020-04-30 $116.85 $116.93 $114.77 $115.34 $111.29 92,082
2020-04-29 $117.87 $119.58 $117.17 $118.78 $114.61 43,882
2020-04-28 $115.60 $116.60 $113.22 $113.71 $109.72 91,223
2020-04-27 $109.21 $112.95 $109.21 $112.67 $108.71 53,433
2020-04-24 $107.65 $108.37 $105.91 $107.85 $104.06 36,543
2020-04-23 $106.70 $108.47 $106.27 $106.27 $102.54 127,876
2020-04-22 $106.90 $107.10 $105.97 $106.17 $102.44 59,198
2020-04-21 $105.17 $106.22 $104.20 $104.57 $100.90 75,714
2020-04-20 $107.97 $109.94 $106.86 $107.96 $104.17 78,702
2020-04-17 $108.31 $110.48 $107.65 $110.20 $106.33 174,278
2020-04-16 $106.44 $106.44 $102.95 $103.86 $100.21 51,989
2020-04-15 $107.23 $107.25 $105.85 $106.28 $102.55 66,124
2020-04-14 $114.70 $114.70 $109.80 $111.49 $107.57 139,134
2020-04-13 $116.02 $116.02 $110.46 $111.45 $107.54 96,692
2020-04-09 $113.73 $117.09 $113.16 $115.76 $111.69 101,935
2020-04-08 $107.69 $111.11 $106.33 $110.50 $106.62 85,145
2020-04-07 $110.39 $111.49 $105.80 $105.80 $102.08 143,962
2020-04-06 $101.47 $105.80 $101.47 $104.99 $101.30 114,918
2020-04-03 $98.24 $99.52 $95.35 $96.56 $93.17 414,253
2020-04-02 $95.77 $99.44 $95.59 $99.08 $95.60 84,048
2020-04-01 $97.50 $98.20 $95.43 $96.27 $92.89 121,551
2020-03-31 $105.57 $106.35 $102.03 $102.67 $99.06 179,843
2020-03-30 $104.53 $106.39 $102.46 $106.18 $102.45 129,866
2020-03-27 $104.65 $107.48 $102.49 $104.40 $100.73 234,564
2020-03-26 $103.18 $109.37 $103.18 $108.78 $104.96 459,683
2020-03-25 $100.36 $105.90 $96.62 $101.89 $98.31 346,111
2020-03-24 $92.09 $99.00 $92.09 $98.73 $94.57 178,968
2020-03-23 $91.71 $92.01 $86.42 $86.91 $83.24 172,327
2020-03-20 $98.75 $99.20 $92.40 $93.18 $89.25 121,630
2020-03-19 $92.64 $99.40 $88.82 $97.13 $93.03 104,367
2020-03-18 $95.91 $97.61 $90.10 $95.33 $91.31 140,391
2020-03-17 $100.59 $105.38 $96.41 $103.73 $99.35 172,198
2020-03-16 $97.49 $106.05 $94.57 $98.32 $94.17 282,861
2020-03-13 $108.72 $114.90 $104.35 $114.72 $109.88 167,929
2020-03-12 $103.10 $110.00 $100.00 $101.46 $97.18 241,284
2020-03-11 $115.78 $116.88 $111.23 $112.88 $108.12 122,018
2020-03-10 $117.43 $119.77 $112.67 $119.77 $114.72 96,720
2020-03-09 $113.65 $117.77 $111.07 $112.01 $107.29 263,419
2020-03-06 $125.27 $128.09 $123.96 $126.37 $121.04 145,284
2020-03-05 $133.09 $133.71 $129.78 $131.00 $125.47 113,662
2020-03-04 $135.70 $137.54 $132.92 $137.34 $131.55 576,800
2020-03-03 $139.02 $140.33 $132.41 $133.42 $127.79 214,690
2020-03-02 $133.28 $138.80 $131.32 $138.80 $132.94 255,489
2020-02-28 $130.17 $133.27 $128.80 $132.41 $126.82 198,434
2020-02-27 $137.27 $140.07 $134.04 $134.98 $129.29 164,959
2020-02-26 $142.65 $144.43 $140.90 $140.90 $134.96 132,998
2020-02-25 $148.36 $148.50 $141.42 $142.01 $136.02 134,711
2020-02-24 $148.14 $149.84 $147.63 $148.49 $142.23 200,588
2020-02-21 $155.22 $155.22 $153.29 $153.89 $147.40 28,020
2020-02-20 $155.82 $156.97 $154.93 $156.03 $149.45 41,044
2020-02-19 $155.50 $156.55 $155.50 $156.08 $149.50 37,211
2020-02-18 $155.63 $155.96 $154.24 $154.76 $148.23 29,899
2020-02-14 $155.58 $156.10 $155.34 $155.97 $149.39 26,990
2020-02-13 $154.71 $155.78 $154.50 $155.53 $148.97 32,255
2020-02-12 $155.73 $155.97 $155.07 $155.38 $148.83 34,371
2020-02-11 $155.06 $155.69 $154.77 $154.78 $148.25 57,989
2020-02-10 $153.15 $154.28 $153.15 $154.26 $147.75 35,602
2020-02-07 $153.64 $154.15 $153.16 $153.70 $147.22 71,301
2020-02-06 $155.40 $155.40 $154.08 $154.36 $147.85 46,706
2020-02-05 $154.21 $154.70 $153.40 $154.53 $148.01 80,203
2020-02-04 $152.54 $153.74 $152.37 $152.53 $146.10 76,846
2020-02-03 $149.87 $151.58 $149.87 $150.45 $144.10 55,897
2020-01-31 $151.38 $151.42 $148.57 $149.28 $142.98 54,183
2020-01-30 $149.99 $152.96 $149.84 $152.82 $146.37 156,486
2020-01-29 $152.02 $152.26 $151.04 $151.04 $144.67 21,529
2020-01-28 $150.53 $151.80 $150.20 $151.30 $144.92 43,310
2020-01-27 $148.57 $150.45 $148.02 $149.56 $143.25 50,405
2020-01-24 $154.52 $154.52 $151.26 $152.00 $145.59 57,725
2020-01-23 $154.04 $154.54 $153.01 $154.31 $147.80 48,492
2020-01-22 $154.63 $155.04 $154.31 $154.52 $148.00 55,457
2020-01-21 $154.09 $155.10 $153.58 $153.99 $147.49 59,532
2020-01-17 $154.79 $154.94 $154.48 $154.92 $148.38 61,646
2020-01-16 $153.41 $154.20 $153.18 $154.20 $147.70 92,763
2020-01-15 $152.51 $153.01 $152.07 $152.68 $146.24 209,577
2020-01-14 $153.87 $154.29 $153.14 $153.22 $146.76 129,447
2020-01-13 $152.86 $153.58 $152.48 $153.58 $147.10 53,379
2020-01-10 $153.42 $153.42 $152.06 $152.33 $145.90 70,182
2020-01-09 $153.34 $153.45 $152.77 $153.16 $146.70 63,904
2020-01-08 $150.84 $152.72 $150.83 $152.08 $145.66 148,172
2020-01-07 $151.17 $151.55 $150.73 $150.76 $144.40 75,711
2020-01-06 $150.40 $151.55 $150.27 $151.42 $145.03 487,454
2020-01-03 $151.56 $152.53 $151.30 $151.98 $145.57 81,293
2020-01-02 $152.48 $153.47 $152.26 $153.47 $147.00 53,691
2019-12-31 $151.29 $151.95 $151.13 $151.82 $145.42 19,213
2019-12-30 $152.91 $152.97 $151.42 $151.63 $145.23 29,778
2019-12-27 $152.48 $152.58 $152.19 $152.33 $145.90 13,756
2019-12-26 $151.92 $152.52 $151.92 $152.44 $146.01 17,694
2019-12-24 $151.68 $151.68 $151.24 $151.62 $145.22 20,091
2019-12-23 $152.03 $152.03 $151.33 $151.35 $144.97 23,023
2019-12-20 $152.25 $152.30 $151.29 $151.50 $145.11 24,758
2019-12-19 $151.24 $151.69 $151.24 $151.47 $145.08 25,580
2019-12-18 $152.23 $152.23 $151.27 $151.31 $144.93 38,530
2019-12-17 $151.67 $152.14 $151.08 $151.84 $145.43 43,422
2019-12-16 $152.00 $152.31 $151.24 $151.29 $144.91 74,463
2019-12-13 $151.61 $152.45 $150.62 $151.29 $144.28 61,045
2019-12-12 $149.02 $152.02 $148.91 $151.63 $144.60 69,684
2019-12-11 $149.08 $149.42 $148.82 $148.82 $141.92 17,102
2019-12-10 $148.76 $149.42 $148.60 $149.03 $142.12 54,696
2019-12-09 $149.14 $149.57 $149.06 $149.07 $142.16 19,705
2019-12-06 $149.23 $149.91 $149.23 $149.47 $142.54 52,595
2019-12-05 $147.61 $147.98 $147.24 $147.71 $140.86 71,074
2019-12-04 $146.37 $147.38 $146.02 $147.04 $140.23 33,896
2019-12-03 $145.39 $145.83 $144.70 $145.82 $139.06 51,543
2019-12-02 $148.98 $148.98 $147.28 $147.34 $140.51 39,621
2019-11-29 $148.68 $149.10 $148.38 $148.53 $141.65 14,900
2019-11-27 $148.60 $148.90 $148.16 $148.81 $141.91 39,687
2019-11-26 $148.20 $148.20 $147.56 $148.00 $141.14 78,337
2019-11-25 $147.48 $148.38 $147.48 $148.28 $141.41 91,582
2019-11-22 $146.48 $147.08 $146.43 $146.92 $140.11 26,198
2019-11-21 $146.74 $146.74 $145.88 $146.09 $139.32 33,552
2019-11-20 $146.34 $146.74 $145.23 $146.16 $139.39 58,871
2019-11-19 $146.74 $147.07 $146.27 $146.83 $140.03 69,918
2019-11-18 $145.65 $146.19 $145.44 $146.08 $139.31 53,121
2019-11-15 $145.79 $146.01 $145.45 $145.93 $139.17 240,132
2019-11-14 $144.48 $145.29 $144.43 $145.29 $138.56 167,504
2019-11-13 $144.86 $145.46 $144.37 $144.92 $138.20 33,601
2019-11-12 $145.76 $146.26 $145.34 $145.75 $139.00 25,775
2019-11-11 $145.32 $145.94 $145.06 $145.74 $138.99 19,350
2019-11-08 $145.58 $145.96 $145.12 $145.93 $139.17 31,916
2019-11-07 $145.47 $146.69 $145.47 $145.70 $138.95 68,545
2019-11-06 $144.22 $144.72 $143.99 $144.44 $137.75 82,899
2019-11-05 $144.81 $145.13 $144.08 $144.31 $137.62 57,452
2019-11-04 $144.46 $144.48 $143.98 $144.33 $137.64 60,944
2019-11-01 $142.11 $143.23 $142.11 $143.16 $136.53 62,286
2019-10-31 $141.38 $141.38 $140.01 $141.03 $134.49 43,603
2019-10-30 $142.05 $142.14 $141.10 $141.96 $135.38 41,969
2019-10-29 $141.86 $142.94 $141.86 $142.09 $135.51 75,390
2019-10-28 $141.57 $142.32 $141.57 $142.06 $135.48 26,533
2019-10-25 $139.25 $141.31 $139.25 $140.81 $134.28 31,220
2019-10-24 $139.64 $139.95 $139.09 $139.87 $133.39 46,245
2019-10-23 $138.43 $139.27 $138.43 $139.27 $132.82 71,365
2019-10-22 $139.69 $139.95 $138.63 $138.76 $132.33 56,068
2019-10-21 $138.72 $139.57 $138.72 $139.55 $133.08 27,729
2019-10-18 $137.25 $138.05 $137.13 $137.58 $131.20 19,638
2019-10-17 $138.06 $138.43 $137.11 $137.52 $131.15 33,760
2019-10-16 $137.93 $137.93 $137.16 $137.21 $130.85 24,307
2019-10-15 $136.36 $138.40 $135.77 $137.61 $131.23 149,251
2019-10-14 $135.07 $135.69 $135.06 $135.50 $129.22 17,993
2019-10-11 $135.40 $136.89 $135.25 $135.25 $128.98 66,657
2019-10-10 $132.26 $134.13 $132.26 $133.47 $127.28 36,926
2019-10-09 $131.50 $132.50 $131.50 $132.03 $125.91 25,058
2019-10-08 $131.92 $131.92 $130.48 $130.57 $124.52 41,282
2019-10-07 $133.11 $134.15 $133.06 $133.10 $126.93 33,183
2019-10-04 $131.76 $133.81 $131.76 $133.74 $127.54 41,528
2019-10-03 $130.46 $131.36 $128.76 $131.29 $125.21 65,666
2019-10-02 $132.62 $132.62 $130.48 $130.86 $124.80 75,945
2019-10-01 $136.60 $136.79 $133.61 $133.70 $127.50 54,483
2019-09-30 $137.08 $137.08 $136.35 $136.43 $130.11 48,279
2019-09-27 $137.80 $137.80 $135.96 $136.62 $130.29 60,508
2019-09-26 $137.17 $137.21 $136.59 $136.61 $130.28 30,496
2019-09-25 $136.14 $137.50 $135.54 $137.32 $130.96 54,700
2019-09-24 $138.02 $138.25 $135.49 $136.00 $129.70 1,382,443
2019-09-23 $136.81 $138.44 $136.81 $138.17 $131.18 24,488
2019-09-20 $139.34 $139.53 $137.89 $137.89 $130.91 45,034
2019-09-19 $139.36 $140.13 $138.79 $139.10 $132.06 64,574
2019-09-18 $138.62 $139.64 $138.13 $139.34 $132.29 26,230
2019-09-17 $138.55 $138.97 $138.11 $138.92 $131.89 37,244
2019-09-16 $138.40 $139.28 $138.26 $139.15 $132.11 107,598
2019-09-13 $139.39 $140.01 $139.13 $139.59 $132.53 146,206
2019-09-12 $136.98 $139.05 $136.96 $138.48 $131.47 79,954
2019-09-11 $137.27 $137.64 $136.20 $137.54 $130.58 42,154
2019-09-10 $137.32 $137.53 $135.95 $137.03 $130.10 73,919
2019-09-09 $136.45 $137.55 $136.12 $137.16 $130.22 91,220
2019-09-06 $135.59 $136.03 $135.14 $135.44 $128.59 41,685
2019-09-05 $134.60 $136.60 $134.60 $135.58 $128.72 69,752
2019-09-04 $132.26 $132.70 $131.92 $132.57 $125.86 33,485
2019-09-03 $131.79 $131.79 $130.33 $131.01 $124.38 97,761
2019-08-30 $132.91 $133.39 $132.15 $132.72 $126.00 52,964
2019-08-29 $131.30 $132.61 $131.17 $132.16 $125.47 47,827
2019-08-28 $128.01 $130.30 $128.01 $130.09 $123.51 100,045
2019-08-27 $130.08 $130.33 $128.06 $128.89 $122.37 82,550
2019-08-26 $129.10 $129.57 $128.46 $129.57 $123.01 104,701
2019-08-23 $131.16 $131.78 $127.44 $128.12 $121.64 100,499
2019-08-22 $131.95 $132.33 $130.90 $131.80 $125.13 115,122
2019-08-21 $131.45 $131.57 $131.03 $131.26 $124.62 53,921
2019-08-20 $131.29 $131.49 $130.34 $130.34 $123.74 76,883
2019-08-19 $132.57 $132.57 $131.46 $131.94 $125.26 60,330
2019-08-16 $128.64 $130.72 $128.64 $130.47 $123.87 82,725
2019-08-15 $128.03 $128.91 $127.17 $127.88 $121.41 134,131
2019-08-14 $129.37 $129.97 $127.27 $127.46 $121.01 130,287
2019-08-13 $130.35 $133.06 $130.06 $132.31 $125.62 69,186
2019-08-12 $131.75 $131.99 $130.41 $130.72 $124.11 53,921
2019-08-09 $133.42 $134.14 $132.15 $133.43 $126.68 80,633
2019-08-08 $132.48 $134.06 $132.15 $133.94 $127.16 89,520
2019-08-07 $129.95 $131.65 $128.68 $131.33 $124.68 126,749
2019-08-06 $131.76 $132.57 $130.04 $132.41 $125.71 91,380
2019-08-05 $132.26 $132.51 $129.09 $130.49 $123.89 180,026
2019-08-02 $135.71 $135.97 $133.61 $135.36 $128.51 70,098
2019-08-01 $138.77 $139.75 $135.87 $136.08 $129.19 50,201
2019-07-31 $139.60 $139.82 $138.18 $138.85 $131.82 87,763
2019-07-30 $139.08 $139.84 $138.63 $139.65 $132.58 40,294
2019-07-29 $140.95 $141.26 $139.95 $139.98 $132.90 365,133
2019-07-26 $139.86 $141.08 $139.83 $140.99 $133.86 1,037,519
2019-07-25 $140.64 $140.74 $139.10 $139.49 $132.43 44,172
2019-07-24 $138.76 $140.63 $138.76 $140.63 $133.51 30,026
2019-07-23 $137.96 $139.14 $137.96 $139.10 $132.06 38,161
2019-07-22 $136.79 $137.66 $136.58 $137.48 $130.52 44,386
2019-07-19 $137.37 $138.00 $136.87 $136.89 $129.96 59,393
2019-07-18 $135.83 $137.43 $135.83 $137.25 $130.31 44,538
2019-07-17 $136.22 $136.76 $135.79 $135.90 $129.02 49,173
2019-07-16 $137.06 $137.26 $136.22 $136.48 $129.57 92,312
2019-07-15 $138.12 $138.12 $136.72 $136.95 $130.02 87,209
2019-07-12 $137.46 $138.00 $137.11 $137.90 $130.92 22,487
2019-07-11 $136.41 $137.31 $136.18 $137.19 $130.25 50,776
2019-07-10 $136.48 $137.00 $135.79 $135.90 $129.02 104,790
2019-07-09 $134.78 $136.44 $134.78 $136.40 $129.50 39,929
2019-07-08 $135.75 $136.23 $135.40 $135.59 $128.73 35,458
2019-07-05 $136.40 $136.90 $135.99 $136.64 $129.73 61,626
2019-07-03 $135.41 $136.07 $135.28 $136.07 $129.19 49,164
2019-07-02 $135.15 $135.36 $134.42 $135.16 $128.32 57,987
2019-07-01 $135.61 $136.09 $134.62 $135.33 $128.48 88,292
2019-06-28 $133.38 $134.17 $132.93 $133.89 $127.12 66,083
2019-06-27 $131.32 $132.08 $131.26 $131.78 $125.11 75,924
2019-06-26 $131.03 $131.68 $130.76 $130.83 $124.21 110,814
2019-06-25 $131.55 $131.58 $130.29 $130.58 $123.97 173,180
2019-06-24 $132.22 $132.81 $131.55 $131.58 $124.92 968,635
2019-06-21 $132.37 $133.40 $132.20 $132.32 $125.62 428,832
2019-06-20 $132.50 $132.73 $131.11 $132.52 $125.81 73,550
2019-06-19 $132.14 $132.75 $131.51 $131.51 $124.86 40,207
2019-06-18 $130.38 $132.41 $130.35 $131.89 $125.22 76,351
2019-06-17 $131.47 $131.82 $130.17 $130.32 $123.73 41,161
2019-06-14 $131.96 $132.40 $131.01 $132.05 $124.82 43,299
2019-06-13 $132.18 $132.37 $131.37 $131.79 $124.57 32,365
2019-06-12 $132.71 $132.78 $131.59 $131.78 $124.56 31,289
2019-06-11 $133.78 $134.08 $132.45 $132.91 $125.63 47,085
2019-06-10 $132.84 $133.95 $132.84 $132.99 $125.70 42,558
2019-06-07 $131.50 $132.25 $131.38 $131.62 $124.41 34,688
2019-06-06 $130.90 $132.02 $130.50 $131.57 $124.36 42,457
2019-06-05 $130.34 $131.04 $129.26 $130.96 $123.79 64,611
2019-06-04 $127.49 $130.17 $127.43 $130.10 $122.97 51,464
2019-06-03 $126.02 $127.14 $125.22 $125.99 $119.09 99,696
2019-05-31 $126.34 $126.99 $126.04 $126.10 $119.19 58,811
2019-05-30 $129.29 $129.58 $127.40 $128.06 $121.04 52,120
2019-05-29 $127.96 $129.09 $127.39 $128.97 $121.90 65,866
2019-05-28 $129.83 $130.52 $128.94 $128.94 $121.88 71,226
2019-05-24 $129.68 $130.28 $129.32 $130.07 $122.94 29,667
2019-05-23 $129.86 $129.86 $128.09 $128.91 $121.85 89,256
2019-05-22 $131.52 $131.94 $131.19 $131.19 $124.00 37,841
2019-05-21 $131.58 $132.07 $131.49 $131.98 $124.75 37,102
2019-05-20 $130.12 $131.37 $130.12 $130.87 $123.70 35,737
2019-05-17 $130.24 $131.82 $130.24 $130.63 $123.47 52,913
2019-05-16 $130.38 $132.18 $130.38 $131.53 $124.32 53,471
2019-05-15 $129.19 $130.64 $128.76 $129.94 $122.82 50,499
2019-05-14 $129.23 $131.42 $129.23 $130.44 $123.29 66,000
2019-05-13 $130.21 $130.61 $128.48 $128.85 $121.79 91,913
2019-05-10 $131.71 $133.46 $130.57 $133.17 $125.87 65,571
2019-05-09 $131.24 $132.61 $130.48 $132.54 $125.28 50,572
2019-05-08 $132.78 $133.77 $132.59 $132.77 $125.50 32,661
2019-05-07 $134.19 $134.42 $132.24 $133.18 $125.88 66,378
2019-05-06 $133.42 $136.06 $133.07 $135.70 $128.27 118,746
2019-05-03 $135.47 $136.29 $135.36 $136.09 $128.63 41,420
2019-05-02 $134.62 $135.31 $133.86 $134.80 $127.42 42,708
2019-05-01 $136.17 $136.59 $134.68 $134.68 $127.30 76,377
2019-04-30 $136.06 $136.51 $135.19 $135.98 $128.53 54,616
2019-04-29 $134.75 $136.55 $134.75 $135.87 $128.43 44,564
2019-04-26 $133.52 $134.67 $133.31 $134.62 $127.25 34,476
2019-04-25 $132.73 $133.92 $132.42 $133.44 $126.13 57,437
2019-04-24 $132.99 $133.66 $132.63 $133.32 $126.02 32,184
2019-04-23 $132.34 $133.47 $131.94 $133.35 $126.04 49,216
2019-04-22 $132.26 $132.69 $132.01 $132.55 $125.29 32,762
2019-04-18 $133.18 $133.18 $132.35 $132.73 $125.46 42,682
2019-04-17 $132.69 $133.33 $132.09 $133.15 $125.86 67,809
2019-04-16 $131.16 $132.63 $131.09 $132.50 $125.24 54,551
2019-04-15 $131.59 $131.73 $130.58 $130.99 $123.81 71,012
2019-04-12 $130.97 $132.22 $130.49 $131.72 $124.50 89,808
2019-04-11 $129.31 $129.95 $128.67 $129.25 $122.17 57,825
2019-04-10 $128.56 $129.00 $128.02 $128.94 $121.88 49,275
2019-04-09 $128.88 $128.89 $128.03 $128.36 $121.33 73,193
2019-04-08 $128.93 $129.55 $128.66 $129.55 $122.45 48,380
2019-04-05 $129.59 $129.82 $128.97 $129.21 $122.13 33,394
2019-04-04 $128.59 $129.45 $128.59 $129.25 $122.17 52,699
2019-04-03 $128.82 $129.41 $128.03 $128.52 $121.48 170,267
2019-04-02 $127.59 $128.28 $127.38 $128.03 $121.02 87,840
2019-04-01 $125.72 $127.89 $125.72 $127.75 $120.75 67,626
2019-03-29 $125.42 $125.50 $124.31 $124.81 $117.97 90,699
2019-03-28 $123.42 $124.40 $123.13 $124.37 $117.56 83,878
2019-03-27 $123.46 $123.93 $122.47 $123.13 $116.38 160,319
2019-03-26 $122.88 $123.70 $122.48 $123.67 $116.90 139,915
2019-03-25 $122.09 $123.21 $121.14 $121.92 $115.24 466,933
2019-03-22 $125.01 $125.28 $121.93 $122.36 $115.66 225,026
2019-03-21 $125.90 $127.03 $125.11 $126.35 $119.43 188,603
2019-03-20 $129.17 $129.17 $126.64 $126.68 $119.74 133,454
2019-03-19 $131.76 $131.95 $129.74 $130.09 $122.42 123,223
2019-03-18 $130.03 $131.32 $129.98 $131.04 $123.31 62,114
2019-03-15 $128.98 $130.22 $128.98 $129.81 $122.15 71,598
2019-03-14 $128.30 $129.32 $128.25 $129.01 $121.40 124,859
2019-03-13 $127.62 $128.79 $127.46 $128.26 $120.70 616,198
2019-03-12 $127.36 $127.74 $126.99 $127.26 $119.75 470,584
2019-03-11 $126.36 $127.37 $126.28 $127.02 $119.53 76,190
2019-03-08 $124.23 $125.80 $124.03 $125.73 $118.31 66,757
2019-03-07 $126.63 $126.76 $124.92 $125.63 $118.22 128,839
2019-03-06 $128.04 $128.28 $127.00 $127.11 $119.61 61,362
2019-03-05 $128.49 $128.49 $127.20 $128.17 $120.61 87,463
2019-03-04 $129.66 $130.39 $127.44 $128.48 $120.90 80,197
2019-03-01 $129.58 $130.48 $128.93 $129.35 $121.72 69,486
2019-02-28 $128.85 $129.08 $128.42 $128.51 $120.93 58,504
2019-02-27 $127.94 $128.85 $127.79 $128.74 $121.15 51,703
2019-02-26 $127.67 $128.89 $127.50 $128.13 $120.57 38,601
2019-02-25 $128.76 $129.59 $128.28 $128.35 $120.78 71,103
2019-02-22 $127.84 $128.12 $127.56 $127.96 $120.41 48,056
2019-02-21 $128.15 $128.37 $127.26 $127.69 $120.16 49,615
2019-02-20 $127.59 $128.44 $127.33 $128.44 $120.87 37,105
2019-02-19 $126.98 $127.98 $126.61 $127.62 $120.09 53,816
2019-02-15 $126.03 $127.54 $126.03 $127.49 $119.97 46,386
2019-02-14 $125.23 $125.78 $124.07 $125.03 $117.66 56,944
2019-02-13 $126.11 $126.97 $126.00 $126.03 $118.60 67,730
2019-02-12 $124.61 $126.05 $124.61 $125.62 $118.21 97,028
2019-02-11 $123.96 $124.28 $123.45 $123.78 $116.48 160,736
2019-02-08 $123.56 $123.93 $122.08 $123.60 $116.31 166,407
2019-02-07 $124.89 $124.91 $123.13 $124.15 $116.83 82,728
2019-02-06 $124.81 $125.55 $124.60 $124.98 $117.61 60,162
2019-02-05 $125.55 $125.55 $124.60 $125.17 $117.79 66,683
2019-02-04 $124.61 $125.26 $124.10 $125.26 $117.87 55,789
2019-02-01 $124.00 $125.13 $124.00 $124.52 $117.18 96,039
2019-01-31 $123.42 $123.86 $122.79 $123.69 $116.40 113,495
2019-01-30 $124.19 $124.95 $123.28 $124.18 $116.86 69,980
2019-01-29 $124.35 $124.64 $123.67 $123.79 $116.49 141,939
2019-01-28 $123.48 $124.37 $123.29 $124.30 $116.97 102,252
2019-01-25 $124.38 $125.29 $124.24 $124.66 $117.31 54,078
2019-01-24 $122.67 $123.88 $122.61 $123.42 $116.14 55,551
2019-01-23 $123.80 $123.84 $121.97 $123.15 $115.89 61,391
2019-01-22 $123.44 $123.84 $122.62 $123.27 $116.00 147,336
2019-01-18 $123.34 $124.55 $122.55 $124.41 $117.07 117,907
2019-01-17 $121.30 $123.02 $120.71 $122.52 $115.29 57,778
2019-01-16 $120.64 $122.54 $120.34 $121.85 $114.66 84,594
2019-01-15 $117.53 $119.26 $117.36 $119.06 $112.04 88,979
2019-01-14 $116.33 $118.50 $116.33 $118.09 $111.13 55,198
2019-01-11 $116.61 $117.55 $115.93 $117.37 $110.45 48,535
2019-01-10 $116.45 $117.41 $116.00 $117.21 $110.30 109,397
2019-01-09 $116.84 $117.58 $116.29 $117.22 $110.31 227,096
2019-01-08 $117.11 $117.13 $115.07 $116.40 $109.54 125,184
2019-01-07 $115.39 $117.04 $114.94 $116.18 $109.33 94,818
2019-01-04 $113.40 $116.05 $113.40 $115.69 $108.87 132,530
2019-01-03 $112.92 $113.26 $111.40 $111.55 $104.97 111,624
2019-01-02 $110.58 $114.06 $110.58 $113.73 $107.02 109,609
2018-12-31 $111.72 $112.75 $111.04 $112.27 $105.65 145,410
2018-12-28 $111.86 $112.71 $110.82 $111.31 $104.75 208,287
2018-12-27 $108.47 $111.38 $107.36 $111.38 $104.81 529,019
2018-12-26 $105.49 $110.40 $104.43 $110.33 $103.82 344,684
2018-12-24 $105.70 $107.14 $105.05 $105.05 $98.85 177,017
2018-12-21 $109.96 $111.67 $106.95 $107.23 $100.91 307,726
2018-12-20 $109.40 $111.79 $109.35 $110.00 $103.51 1,953,039
2018-12-19 $112.85 $114.74 $110.33 $110.99 $104.44 315,433
2018-12-18 $113.94 $115.25 $112.42 $113.14 $106.47 217,150
2018-12-17 $114.26 $115.60 $112.87 $113.44 $106.75 347,583
2018-12-14 $115.55 $117.25 $115.20 $115.55 $108.13 200,964
2018-12-13 $118.24 $118.61 $116.51 $116.84 $109.34 140,809
2018-12-12 $118.82 $119.86 $117.63 $118.04 $110.46 182,991
2018-12-11 $120.01 $120.17 $116.83 $117.25 $109.72 171,384
2018-12-10 $119.37 $119.54 $116.25 $118.33 $110.74 194,955
2018-12-07 $122.20 $123.66 $119.33 $119.99 $112.29 140,560
2018-12-06 $120.95 $122.57 $119.19 $122.57 $114.70 202,163
2018-12-04 $128.89 $128.89 $122.96 $123.66 $115.72 129,699
2018-12-03 $130.53 $130.78 $128.74 $129.49 $121.18 58,822
2018-11-30 $126.86 $128.81 $126.86 $128.55 $120.30 90,275
2018-11-29 $127.88 $128.12 $126.81 $127.24 $119.07 61,886
2018-11-28 $126.46 $128.65 $125.48 $128.63 $120.37 85,833
2018-11-27 $125.70 $126.52 $125.53 $126.11 $118.02 78,876
2018-11-26 $124.53 $126.42 $124.47 $126.08 $117.99 78,584
2018-11-23 $123.27 $123.86 $122.84 $123.10 $115.20 22,608
2018-11-21 $124.55 $125.72 $123.85 $124.20 $116.23 68,502
2018-11-20 $124.58 $124.86 $122.95 $123.88 $115.93 118,690
2018-11-19 $127.10 $127.39 $125.42 $126.27 $118.17 201,698
2018-11-16 $126.70 $127.81 $126.11 $127.21 $119.05 116,203
2018-11-15 $124.54 $127.50 $124.09 $127.41 $119.23 172,800
2018-11-14 $127.77 $128.04 $123.87 $125.31 $117.27 1,115,081
2018-11-13 $126.43 $127.99 $126.37 $126.73 $118.60 97,822
2018-11-12 $128.49 $128.66 $125.98 $126.20 $118.10 78,686
2018-11-09 $129.78 $129.81 $128.17 $128.98 $120.70 53,474
2018-11-08 $129.08 $130.82 $129.08 $130.33 $121.97 107,030
2018-11-07 $128.72 $129.84 $127.69 $129.77 $121.44 100,448
2018-11-06 $127.08 $127.79 $126.68 $127.74 $119.54 56,481
2018-11-05 $126.62 $127.63 $126.30 $127.23 $119.06 42,709
2018-11-02 $127.58 $128.26 $125.58 $126.50 $118.38 91,406
2018-11-01 $126.43 $126.91 $125.60 $126.71 $118.58 87,544
2018-10-31 $124.45 $127.21 $124.45 $125.71 $117.64 100,610
2018-10-30 $122.44 $123.31 $121.39 $123.20 $115.29 145,186
2018-10-29 $122.74 $124.35 $120.46 $121.90 $114.08 215,413
2018-10-26 $121.50 $122.62 $120.13 $121.30 $113.51 206,574
2018-10-25 $121.27 $124.09 $121.06 $123.14 $115.24 528,186
2018-10-24 $123.85 $123.85 $120.14 $120.40 $112.67 244,850
2018-10-23 $122.25 $124.60 $121.39 $123.95 $115.99 143,356
2018-10-22 $127.54 $127.54 $124.93 $124.93 $116.91 63,159
2018-10-19 $126.92 $128.46 $126.63 $127.30 $119.13 66,344
2018-10-18 $128.91 $129.54 $126.80 $126.98 $118.83 73,809
2018-10-17 $128.13 $130.24 $127.46 $129.49 $121.18 50,734
2018-10-16 $127.22 $128.56 $126.41 $128.42 $120.18 76,621
2018-10-15 $127.08 $127.56 $126.25 $126.25 $118.15 65,973
2018-10-12 $128.54 $128.96 $125.04 $127.03 $118.88 111,701
2018-10-11 $128.20 $129.75 $125.81 $126.20 $118.10 196,134
2018-10-10 $133.55 $133.55 $129.34 $129.35 $121.05 156,870
2018-10-09 $133.37 $134.02 $132.93 $133.47 $124.90 52,172
2018-10-08 $133.67 $134.33 $132.70 $134.06 $125.46 55,159
2018-10-05 $135.42 $135.61 $133.55 $134.04 $125.44 242,507
2018-10-04 $134.97 $136.34 $134.06 $134.95 $126.29 108,142
2018-10-03 $134.41 $135.39 $134.03 $134.76 $126.11 105,439
2018-10-02 $133.53 $133.56 $132.65 $133.44 $124.88 48,441
2018-10-01 $133.96 $134.76 $133.40 $133.72 $125.14 68,446
2018-09-28 $133.97 $134.32 $133.07 $133.29 $124.74 73,298
2018-09-27 $135.30 $135.67 $134.58 $134.58 $125.94 190,020
2018-09-26 $137.07 $137.07 $134.85 $135.07 $126.40 95,348
2018-09-25 $138.25 $138.25 $137.22 $137.30 $128.01 216,197
2018-09-24 $138.78 $138.78 $137.52 $137.70 $128.38 102,550
2018-09-21 $140.00 $140.00 $138.81 $138.89 $129.49 221,540
2018-09-20 $138.96 $139.89 $138.93 $139.52 $130.08 56,661
2018-09-19 $136.07 $138.42 $136.07 $138.17 $128.82 186,117
2018-09-18 $135.77 $136.36 $135.56 $136.09 $126.88 69,226
2018-09-17 $136.50 $136.74 $135.42 $135.60 $126.43 33,526
2018-09-14 $135.87 $136.65 $135.87 $136.36 $127.13 29,417
2018-09-13 $136.35 $136.84 $135.46 $135.66 $126.48 85,399
2018-09-12 $137.20 $137.20 $135.85 $135.93 $126.73 39,705
2018-09-11 $136.50 $137.47 $136.30 $137.23 $127.94 77,747
2018-09-10 $137.28 $137.47 $136.77 $136.79 $127.53 75,113
2018-09-07 $137.15 $137.15 $136.40 $136.72 $127.47 166,531
2018-09-06 $137.74 $137.87 $136.69 $137.02 $127.75 71,004
2018-09-05 $138.32 $138.81 $137.55 $137.71 $128.39 50,723
2018-09-04 $137.61 $138.70 $137.37 $138.61 $129.23 58,086
2018-08-31 $137.37 $137.92 $137.10 $137.90 $128.57 29,369
2018-08-30 $138.31 $138.51 $137.65 $137.76 $128.44 54,904
2018-08-29 $138.70 $139.10 $138.17 $138.71 $129.32 38,221
2018-08-28 $139.09 $139.09 $138.44 $138.58 $129.20 29,591
2018-08-27 $137.63 $139.31 $137.63 $138.73 $129.34 90,381
2018-08-24 $137.03 $137.38 $136.91 $137.09 $127.81 24,519
2018-08-23 $137.07 $137.14 $136.41 $136.60 $127.36 24,235
2018-08-22 $136.88 $137.62 $136.74 $137.25 $127.96 34,781
2018-08-21 $136.87 $137.96 $136.87 $137.13 $127.85 48,882
2018-08-20 $136.36 $136.97 $136.17 $136.83 $127.57 31,961
2018-08-17 $135.78 $136.53 $135.77 $136.28 $127.06 24,883
2018-08-16 $135.05 $136.53 $135.05 $136.05 $126.84 34,273
2018-08-15 $134.69 $134.91 $133.75 $134.39 $125.30 45,360
2018-08-14 $134.58 $135.88 $134.58 $135.58 $126.41 35,541
2018-08-13 $135.46 $135.90 $134.17 $134.21 $125.13 45,794
2018-08-10 $134.09 $135.89 $134.09 $135.43 $126.27 82,685
2018-08-09 $137.44 $137.50 $136.70 $136.81 $127.55 69,711
2018-08-08 $136.98 $137.85 $136.98 $137.50 $128.20 47,970
2018-08-07 $136.96 $137.82 $136.96 $137.08 $127.80 127,922
2018-08-06 $136.25 $136.74 $135.75 $136.44 $127.21 151,964
2018-08-03 $135.62 $136.32 $135.58 $136.31 $127.09 19,314
2018-08-02 $134.45 $135.86 $134.09 $135.71 $126.53 36,277
2018-08-01 $135.82 $136.76 $135.36 $135.43 $126.27 53,718
2018-07-31 $136.36 $136.36 $134.84 $135.03 $125.89 57,928
2018-07-30 $136.84 $137.26 $135.80 $135.96 $126.76 64,728
2018-07-27 $136.85 $137.37 $135.80 $136.66 $127.41 56,479
2018-07-26 $137.50 $137.62 $136.75 $136.80 $127.54 32,261
2018-07-25 $136.56 $137.57 $136.18 $137.37 $128.08 37,532
2018-07-24 $136.93 $137.69 $136.41 $136.75 $127.50 52,762
2018-07-23 $134.68 $136.69 $134.68 $136.53 $127.29 55,564
2018-07-20 $133.93 $135.06 $133.76 $134.70 $125.59 38,058
2018-07-19 $135.29 $135.29 $134.06 $134.14 $125.06 48,124
2018-07-18 $134.56 $136.00 $134.50 $135.85 $126.66 50,316
2018-07-17 $134.12 $134.72 $133.68 $134.41 $125.32 68,926
2018-07-16 $131.96 $133.95 $131.96 $133.92 $124.86 39,276
2018-07-13 $132.13 $132.28 $130.36 $131.65 $122.74 56,383
2018-07-12 $133.00 $133.05 $132.04 $132.62 $123.65 52,947
2018-07-11 $131.84 $132.92 $131.84 $132.22 $123.27 75,061
2018-07-10 $133.50 $133.56 $132.17 $132.56 $123.59 52,870
2018-07-09 $130.81 $133.25 $130.81 $133.12 $124.11 153,446
2018-07-06 $129.14 $130.58 $128.76 $130.18 $121.37 61,059
2018-07-05 $129.64 $129.68 $129.00 $129.39 $120.64 65,354
2018-07-03 $130.70 $131.00 $128.79 $128.88 $120.16 27,606
2018-07-02 $128.75 $130.42 $128.68 $130.42 $121.60 52,177
2018-06-29 $131.23 $132.04 $129.57 $129.62 $120.85 68,864
2018-06-28 $128.60 $130.25 $128.46 $129.71 $120.93 110,206
2018-06-27 $130.34 $131.22 $128.65 $128.66 $119.95 92,495
2018-06-26 $130.68 $130.81 $129.70 $130.42 $121.60 56,089
2018-06-25 $132.57 $132.57 $130.18 $131.11 $121.77 147,529
2018-06-22 $134.87 $134.87 $133.03 $133.05 $123.58 30,451
2018-06-21 $133.93 $134.54 $132.93 $133.89 $124.36 35,943
2018-06-20 $134.80 $135.13 $134.11 $134.11 $124.56 78,461
2018-06-19 $133.13 $134.32 $132.96 $134.07 $124.52 1,597,341
2018-06-18 $133.47 $134.65 $133.04 $134.58 $125.00 41,032
2018-06-15 $133.86 $134.79 $132.75 $134.30 $124.74 108,553
2018-06-14 $136.02 $136.02 $134.07 $134.49 $124.91 82,959
2018-06-13 $136.07 $137.09 $135.43 $135.43 $125.79 145,697
2018-06-12 $136.53 $136.82 $135.31 $135.93 $126.25 99,330
2018-06-11 $137.15 $137.56 $136.22 $136.23 $126.53 151,839
2018-06-08 $136.40 $136.80 $135.64 $136.75 $127.01 89,728
2018-06-07 $137.20 $137.53 $135.69 $136.48 $126.76 83,926
2018-06-06 $134.54 $136.71 $134.54 $136.71 $126.98 80,495
2018-06-05 $134.15 $134.15 $133.15 $133.88 $124.35 61,399
2018-06-04 $134.04 $134.39 $133.86 $134.32 $124.76 76,867
2018-06-01 $133.33 $134.02 $133.12 $133.49 $123.99 110,502
2018-05-31 $132.50 $132.75 $131.44 $131.84 $122.45 136,646
2018-05-30 $132.00 $133.19 $131.53 $132.85 $123.39 106,401
2018-05-29 $133.42 $133.42 $129.77 $130.55 $121.25 290,341
2018-05-25 $134.88 $135.12 $134.28 $134.87 $125.27 113,177
2018-05-24 $135.96 $135.96 $133.92 $135.41 $125.77 56,903
2018-05-23 $136.19 $136.36 $134.84 $136.36 $126.65 130,655
2018-05-22 $136.32 $137.75 $136.32 $136.94 $127.19 67,957
2018-05-21 $135.76 $136.50 $135.76 $136.05 $126.36 52,002
2018-05-18 $136.25 $136.25 $134.99 $135.02 $125.41 76,446
2018-05-17 $136.39 $136.72 $135.49 $136.25 $126.55 83,010
2018-05-16 $136.20 $136.99 $135.99 $136.48 $126.76 69,721
2018-05-15 $136.06 $136.97 $135.87 $136.35 $126.64 162,146
2018-05-14 $137.04 $137.09 $136.16 $136.35 $126.64 1,413,526
2018-05-11 $136.56 $137.08 $136.27 $136.53 $126.81 90,549
2018-05-10 $135.44 $136.75 $135.02 $136.31 $126.60 76,825
2018-05-09 $133.86 $135.69 $133.42 $135.33 $125.69 130,740
2018-05-08 $132.28 $134.08 $132.28 $133.36 $123.86 100,156
2018-05-07 $131.73 $132.62 $131.27 $132.10 $122.69 43,850
2018-05-04 $129.01 $131.93 $128.72 $131.15 $121.81 94,121
2018-05-03 $129.98 $130.41 $127.69 $129.86 $120.61 133,336
2018-05-02 $131.16 $132.19 $130.38 $130.57 $121.27 105,837
2018-05-01 $130.76 $131.26 $129.72 $131.17 $121.83 85,441
2018-04-30 $132.32 $132.92 $131.04 $131.04 $121.71 100,795
2018-04-27 $131.79 $132.33 $131.28 $131.93 $122.54 79,393
2018-04-26 $131.42 $132.53 $131.14 $131.85 $122.46 240,332
2018-04-25 $131.26 $131.88 $129.96 $131.18 $121.84 112,616
2018-04-24 $132.99 $133.94 $130.62 $131.50 $122.14 148,311
2018-04-23 $132.69 $132.95 $131.84 $132.28 $122.86 205,636
2018-04-20 $132.71 $133.12 $131.86 $132.42 $122.99 140,663
2018-04-19 $130.46 $132.47 $130.46 $132.29 $122.87 96,272
2018-04-18 $131.06 $131.58 $130.09 $130.23 $120.96 61,187
2018-04-17 $131.82 $131.97 $130.40 $130.76 $121.45 120,310
2018-04-16 $131.05 $131.55 $130.30 $130.79 $121.48 77,478
2018-04-13 $133.92 $133.92 $129.62 $130.37 $121.09 182,943
2018-04-12 $131.14 $133.38 $131.13 $132.58 $123.14 156,259
2018-04-11 $130.64 $131.21 $129.81 $129.98 $120.73 262,460
2018-04-10 $131.62 $132.22 $130.79 $131.74 $122.36 129,215
2018-04-09 $129.50 $132.26 $129.34 $129.50 $120.28 107,014
2018-04-06 $130.84 $131.45 $127.67 $128.88 $119.70 137,531
2018-04-05 $132.11 $133.11 $131.75 $132.31 $122.89 117,278
2018-04-04 $127.46 $131.36 $126.84 $131.05 $121.72 98,119
2018-04-03 $128.84 $129.95 $127.77 $129.69 $120.46 131,726
2018-04-02 $130.63 $130.92 $126.19 $128.01 $118.90 236,815
2018-03-29 $129.44 $131.69 $128.97 $130.96 $121.64 111,925
2018-03-28 $128.97 $129.83 $127.24 $128.64 $119.48 117,060
2018-03-27 $132.30 $132.62 $127.84 $128.77 $119.60 195,494
2018-03-26 $129.99 $132.13 $128.95 $131.78 $122.40 155,219
2018-03-23 $131.51 $131.83 $127.39 $127.49 $118.41 170,277
2018-03-22 $135.24 $135.44 $131.19 $131.54 $122.17 215,566
2018-03-21 $137.46 $138.99 $136.76 $137.13 $126.98 181,028
2018-03-20 $137.25 $137.91 $137.08 $137.29 $127.13 65,243
2018-03-19 $137.93 $138.09 $135.67 $136.99 $126.86 104,811
2018-03-16 $137.82 $139.32 $137.82 $138.17 $127.95 33,750
2018-03-15 $138.06 $138.30 $137.22 $137.73 $127.54 61,356
2018-03-14 $139.78 $139.78 $137.18 $137.53 $127.36 66,526
2018-03-13 $141.36 $141.60 $138.93 $139.20 $128.90 90,447
2018-03-12 $141.29 $141.65 $140.47 $141.04 $130.61 66,037
2018-03-09 $139.29 $141.28 $138.96 $141.25 $130.80 176,802
2018-03-08 $138.28 $138.28 $136.71 $138.11 $127.89 181,678
2018-03-07 $136.30 $138.14 $135.65 $137.87 $127.67 150,657
2018-03-06 $138.11 $138.11 $136.54 $137.86 $127.66 75,705
2018-03-05 $134.64 $138.02 $134.25 $137.36 $127.20 98,680
2018-03-02 $133.73 $135.93 $132.69 $135.70 $125.66 126,370
2018-03-01 $137.11 $138.06 $134.29 $134.93 $124.95 111,576
2018-02-28 $139.18 $140.10 $137.10 $137.11 $126.97 73,949
2018-02-27 $140.08 $141.04 $138.67 $138.67 $128.41 157,799
2018-02-26 $139.26 $140.09 $138.38 $140.09 $129.73 44,304
2018-02-23 $136.91 $138.39 $136.73 $138.38 $128.14 42,813
2018-02-22 $138.02 $138.34 $135.92 $136.24 $126.16 67,341
2018-02-21 $137.31 $139.55 $137.31 $137.39 $127.23 78,045
2018-02-20 $137.35 $138.76 $136.83 $137.39 $127.23 215,681
2018-02-16 $137.30 $138.78 $137.30 $137.76 $127.57 61,837
2018-02-15 $138.07 $138.24 $136.35 $137.93 $127.73 72,464
2018-02-14 $133.58 $137.08 $133.55 $136.96 $126.83 102,791
2018-02-13 $132.28 $133.96 $132.16 $133.75 $123.85 126,757
2018-02-12 $132.22 $134.18 $131.32 $132.97 $123.13 80,664
2018-02-09 $130.12 $131.84 $126.46 $131.00 $121.31 148,586
2018-02-08 $134.68 $134.68 $128.50 $128.50 $118.99 118,849
2018-02-07 $133.90 $136.12 $133.38 $134.41 $124.47 83,597
2018-02-06 $128.10 $134.52 $127.79 $134.26 $124.33 173,440
2018-02-05 $135.68 $137.62 $130.01 $131.59 $121.85 201,780
2018-02-02 $140.69 $141.25 $138.20 $138.21 $127.98 89,149
2018-02-01 $139.63 $141.28 $139.52 $141.28 $130.83 77,639
2018-01-31 $139.83 $140.44 $139.05 $139.69 $129.36 95,537
2018-01-30 $140.00 $140.74 $139.37 $139.37 $129.06 94,314
2018-01-29 $141.65 $142.14 $140.86 $140.94 $130.51 115,444
2018-01-26 $140.67 $141.49 $140.11 $141.49 $131.02 87,217
2018-01-25 $141.36 $141.36 $140.09 $140.54 $130.14 83,500
2018-01-24 $140.65 $141.22 $139.67 $140.84 $130.42 137,434
2018-01-23 $139.82 $140.34 $139.35 $140.03 $129.67 83,969
2018-01-22 $138.78 $140.12 $138.78 $140.12 $129.75 84,774
2018-01-19 $138.16 $139.03 $138.11 $139.03 $128.74 94,849
2018-01-18 $138.15 $138.34 $137.66 $137.90 $127.70 136,569
2018-01-17 $137.36 $138.14 $136.07 $137.95 $127.74 100,216
2018-01-16 $138.77 $138.77 $136.26 $137.04 $126.90 233,648
2018-01-12 $136.87 $137.46 $136.38 $137.42 $127.25 115,164
2018-01-11 $135.97 $136.24 $135.36 $136.24 $126.16 127,222
2018-01-10 $134.70 $136.02 $134.60 $135.40 $125.38 89,140
2018-01-09 $133.84 $134.93 $133.84 $134.41 $124.47 77,399
2018-01-08 $133.39 $133.65 $133.12 $133.32 $123.46 62,557
2018-01-05 $133.50 $133.57 $132.58 $133.47 $123.60 137,160
2018-01-04 $132.23 $133.73 $132.04 $132.78 $122.96 101,132
2018-01-03 $130.93 $131.60 $130.75 $131.31 $121.60 77,413
2018-01-02 $131.23 $131.23 $130.28 $130.83 $121.15 229,533
2017-12-29 $131.67 $131.70 $130.44 $130.45 $120.80 90,353
2017-12-28 $131.08 $131.31 $130.77 $131.26 $121.55 78,045
2017-12-27 $130.65 $130.88 $130.42 $130.74 $121.07 160,251
2017-12-26 $131.15 $131.53 $130.21 $130.71 $121.04 125,784
2017-12-22 $131.85 $131.92 $130.66 $131.30 $121.59 82,544
2017-12-21 $130.81 $131.84 $130.81 $131.51 $121.78 64,543
2017-12-20 $131.65 $131.65 $130.13 $130.21 $120.58 49,727
2017-12-19 $131.77 $131.77 $130.46 $130.53 $120.87 66,046
2017-12-18 $131.58 $132.14 $131.35 $131.73 $121.51 87,808
2017-12-15 $129.96 $131.15 $129.47 $130.48 $120.36 129,179
2017-12-14 $130.33 $130.63 $128.95 $129.08 $119.07 66,060
2017-12-13 $131.34 $131.65 $129.80 $129.83 $119.76 119,345
2017-12-12 $130.20 $131.89 $130.17 $131.46 $121.26 65,856
2017-12-11 $130.38 $130.68 $129.73 $129.96 $119.88 126,315
2017-12-08 $130.51 $130.51 $129.43 $130.36 $120.25 186,140
2017-12-07 $128.34 $129.95 $128.23 $129.49 $119.45 79,725
2017-12-06 $128.81 $129.49 $128.46 $128.85 $118.86 162,660
2017-12-05 $130.25 $130.68 $128.97 $129.19 $119.17 152,255
2017-12-04 $130.49 $130.89 $129.79 $129.79 $119.72 112,087
2017-12-01 $128.07 $128.97 $125.56 $128.16 $118.22 262,806
2017-11-30 $128.44 $129.76 $127.73 $128.18 $118.24 131,081
2017-11-29 $126.61 $127.97 $126.31 $127.38 $117.50 130,219
2017-11-28 $122.63 $125.66 $122.44 $125.56 $115.82 81,153
2017-11-27 $122.56 $123.10 $122.39 $122.41 $112.92 127,482
2017-11-24 $122.80 $122.85 $122.46 $122.47 $112.97 16,794
2017-11-22 $123.26 $123.40 $122.53 $122.53 $113.03 49,070
2017-11-21 $123.08 $123.10 $122.69 $123.09 $113.54 335,118
2017-11-20 $122.16 $122.74 $121.94 $122.59 $113.08 115,529
2017-11-17 $121.57 $122.11 $121.28 $121.86 $112.41 39,042
2017-11-16 $122.18 $122.54 $121.96 $122.03 $112.56 45,003
2017-11-15 $120.34 $121.96 $120.02 $121.57 $112.14 57,672
2017-11-14 $120.80 $121.36 $120.45 $121.35 $111.94 70,236
2017-11-13 $120.28 $121.38 $120.12 $121.26 $111.85 55,210
2017-11-10 $121.13 $121.57 $120.90 $120.96 $111.58 60,706
2017-11-09 $120.89 $121.71 $119.98 $121.15 $111.75 85,254
2017-11-08 $122.12 $122.12 $121.23 $121.82 $112.37 55,249
2017-11-07 $124.54 $124.69 $122.13 $122.42 $112.92 120,526
2017-11-06 $124.40 $124.63 $124.16 $124.44 $114.79 91,463
2017-11-03 $124.52 $124.64 $124.01 $124.62 $114.95 55,692
2017-11-02 $123.85 $124.90 $123.13 $124.77 $115.09 827,745
2017-11-01 $124.20 $124.80 $123.61 $123.82 $114.22 142,624
2017-10-31 $123.90 $124.10 $123.55 $123.59 $114.00 147,791
2017-10-30 $124.01 $124.30 $123.50 $123.76 $114.16 41,030
2017-10-27 $124.12 $124.62 $123.55 $124.40 $114.75 56,958
2017-10-26 $123.75 $124.77 $123.75 $124.29 $114.65 282,521
2017-10-25 $124.30 $124.30 $122.44 $123.27 $113.71 135,633
2017-10-24 $123.19 $124.04 $123.19 $123.71 $114.11 64,035
2017-10-23 $123.04 $123.29 $122.59 $122.71 $113.19 52,819
2017-10-20 $122.74 $123.45 $122.50 $123.10 $113.55 132,008
2017-10-19 $120.68 $121.59 $120.49 $121.51 $112.08 58,830
2017-10-18 $121.20 $121.94 $121.10 $121.59 $112.16 47,307
2017-10-17 $122.04 $122.04 $120.67 $120.78 $111.41 73,693
2017-10-16 $120.96 $121.66 $120.96 $121.60 $112.17 46,990
2017-10-13 $120.77 $121.30 $119.95 $120.93 $111.55 49,704
2017-10-12 $122.45 $122.45 $121.02 $121.16 $111.76 61,625
2017-10-11 $122.12 $122.27 $121.69 $122.15 $112.68 33,592
2017-10-10 $121.75 $122.23 $121.56 $122.23 $112.75 40,531
2017-10-09 $122.33 $122.33 $121.41 $121.62 $112.19 47,872
2017-10-06 $122.49 $122.55 $121.47 $122.07 $112.60 56,541
2017-10-05 $120.78 $122.30 $120.53 $122.11 $112.64 83,416
2017-10-04 $121.16 $121.21 $120.59 $120.68 $111.32 125,978
2017-10-03 $120.98 $121.29 $120.58 $121.28 $111.87 109,800
2017-10-02 $120.16 $120.84 $119.86 $120.82 $111.45 73,070
2017-09-29 $119.27 $120.09 $119.27 $119.86 $110.56 331,582
2017-09-28 $119.22 $119.46 $118.62 $119.41 $110.15 953,404
2017-09-27 $118.63 $119.48 $118.29 $118.99 $109.76 321,842
2017-09-26 $117.22 $117.58 $116.89 $117.14 $108.05 158,218
2017-09-25 $117.98 $118.29 $116.85 $117.52 $108.03 149,874
2017-09-22 $117.77 $118.26 $117.57 $118.24 $108.70 52,313
2017-09-21 $117.59 $118.39 $117.38 $118.14 $108.60 84,574
2017-09-20 $117.16 $118.13 $116.62 $117.72 $108.22 114,353
2017-09-19 $116.28 $117.43 $116.06 $117.08 $107.63 61,384
2017-09-18 $115.16 $116.31 $115.16 $116.16 $106.78 77,026
2017-09-15 $113.98 $114.90 $113.98 $114.87 $105.60 55,992
2017-09-14 $114.73 $115.09 $114.48 $114.60 $105.35 153,272
2017-09-13 $114.36 $114.85 $114.15 $114.82 $105.55 428,482
2017-09-12 $113.43 $114.79 $113.43 $114.60 $105.35 73,799
2017-09-11 $112.02 $113.33 $112.02 $113.01 $103.89 66,194
2017-09-08 $110.35 $111.66 $110.33 $110.94 $101.99 81,301
2017-09-07 $112.00 $112.09 $110.22 $110.54 $101.62 146,827
2017-09-06 $112.14 $112.38 $111.55 $111.88 $102.85 31,350
2017-09-05 $113.35 $113.35 $111.26 $111.64 $102.63 62,817
2017-09-01 $113.65 $114.55 $113.53 $114.13 $104.92 62,261
2017-08-31 $113.84 $113.97 $113.31 $113.41 $104.26 18,273
2017-08-30 $113.26 $113.95 $113.24 $113.51 $104.35 40,727
2017-08-29 $112.26 $113.21 $112.07 $113.01 $103.89 36,329
2017-08-28 $114.17 $114.19 $113.23 $113.53 $104.37 22,543
2017-08-25 $114.00 $114.61 $113.90 $113.90 $104.71 60,100
2017-08-24 $114.02 $114.09 $113.46 $113.70 $104.52 43,922
2017-08-23 $113.00 $114.23 $112.70 $113.60 $104.43 29,940
2017-08-22 $113.04 $113.95 $113.04 $113.75 $104.57 139,624
2017-08-21 $112.75 $112.78 $112.08 $112.50 $103.42 46,811
2017-08-18 $112.39 $113.54 $112.25 $112.77 $103.67 73,276
2017-08-17 $114.59 $114.76 $112.75 $112.77 $103.67 162,400
2017-08-16 $115.67 $115.79 $114.67 $114.95 $105.67 47,346
2017-08-15 $115.87 $116.03 $115.17 $115.26 $105.96 96,772
2017-08-14 $114.13 $115.19 $114.13 $114.93 $105.65 34,766
2017-08-11 $113.63 $114.09 $112.85 $113.10 $103.97 78,413
2017-08-10 $115.23 $115.23 $113.51 $113.57 $104.40 87,506
2017-08-09 $115.32 $115.89 $115.13 $115.86 $106.51 45,000
2017-08-08 $116.21 $117.54 $116.13 $116.26 $106.88 115,482
2017-08-07 $116.45 $116.51 $116.10 $116.34 $106.95 33,669
2017-08-04 $116.37 $116.85 $116.04 $116.29 $106.90 67,738
2017-08-03 $115.74 $115.86 $115.34 $115.47 $106.15 38,396
2017-08-02 $116.03 $116.16 $115.44 $116.05 $106.68 166,905
2017-08-01 $115.84 $116.11 $115.56 $116.08 $106.71 76,774
2017-07-31 $114.66 $115.55 $114.66 $115.15 $105.86 94,852
2017-07-28 $114.46 $114.74 $113.93 $114.31 $105.08 67,458
2017-07-27 $115.78 $115.78 $114.23 $114.80 $105.53 99,837
2017-07-26 $116.60 $116.83 $115.28 $115.50 $106.18 333,718
2017-07-25 $116.01 $116.69 $115.94 $116.10 $106.73 308,383
2017-07-24 $114.16 $114.88 $114.16 $114.64 $105.39 29,419
2017-07-21 $113.98 $114.69 $113.95 $114.22 $105.00 40,225
2017-07-20 $114.38 $114.77 $113.98 $114.29 $105.07 52,569
2017-07-19 $114.52 $114.62 $113.79 $114.28 $105.06 49,962
2017-07-18 $113.63 $114.32 $113.45 $114.14 $104.93 44,798
2017-07-17 $114.55 $114.62 $114.03 $114.32 $105.09 42,161
2017-07-14 $113.84 $114.97 $113.25 $114.64 $105.39 54,468
2017-07-13 $114.62 $115.21 $114.55 $115.21 $105.91 87,335
2017-07-12 $114.14 $114.72 $113.95 $114.51 $105.27 84,200
2017-07-11 $114.89 $114.89 $113.85 $114.32 $105.09 87,968
2017-07-10 $114.73 $115.27 $114.49 $114.90 $105.63 286,364
2017-07-07 $114.79 $115.12 $114.24 $114.92 $105.64 282,205
2017-07-06 $115.11 $115.55 $114.22 $114.29 $105.07 131,628
2017-07-05 $115.02 $115.46 $114.43 $115.26 $105.96 192,817
2017-07-03 $114.02 $115.56 $114.02 $114.76 $105.50 60,747
2017-06-30 $114.18 $114.18 $113.18 $113.37 $104.22 95,254
2017-06-29 $115.08 $115.16 $112.66 $113.50 $104.34 89,754
2017-06-28 $111.57 $112.85 $111.57 $112.75 $103.65 71,466
2017-06-27 $110.74 $111.78 $110.53 $110.91 $101.96 65,250
2017-06-26 $110.48 $111.20 $110.06 $110.60 $101.32 79,099
2017-06-23 $111.01 $111.01 $109.80 $110.10 $100.86 43,519
2017-06-22 $110.71 $110.83 $110.08 $110.37 $101.11 71,319
2017-06-21 $111.96 $111.96 $110.80 $110.96 $101.65 218,962
2017-06-20 $112.60 $112.60 $111.73 $111.75 $102.37 42,499
2017-06-19 $112.09 $112.99 $112.09 $112.70 $103.24 73,884
2017-06-16 $111.83 $111.87 $111.29 $111.53 $102.17 91,288
2017-06-15 $111.64 $112.41 $111.54 $111.74 $102.36 76,383
2017-06-14 $111.48 $112.49 $110.68 $112.37 $102.94 250,999
2017-06-13 $111.99 $112.68 $111.99 $112.22 $102.80 186,661
2017-06-12 $111.73 $112.36 $111.00 $111.57 $102.20 113,295
2017-06-09 $110.37 $111.82 $110.00 $111.63 $102.26 208,563
2017-06-08 $108.37 $110.49 $108.37 $109.80 $100.58 112,072
2017-06-07 $107.63 $108.59 $107.58 $108.37 $99.27 106,095
2017-06-06 $107.00 $107.73 $106.71 $107.36 $98.35 92,884
2017-06-05 $107.59 $108.49 $107.59 $107.76 $98.71 76,045
2017-06-02 $106.98 $108.05 $106.78 $107.45 $98.43 134,291
2017-06-01 $107.02 $107.80 $106.28 $107.80 $98.75 355,806
2017-05-31 $107.61 $107.61 $105.64 $106.50 $97.56 117,265
2017-05-30 $108.07 $108.07 $107.29 $107.48 $98.46 64,918
2017-05-26 $108.40 $108.70 $108.30 $108.42 $99.32 55,756
2017-05-25 $108.80 $109.24 $108.38 $108.61 $99.49 123,966
2017-05-24 $108.56 $108.62 $108.01 $108.51 $99.40 71,088
2017-05-23 $107.65 $108.77 $107.09 $108.49 $99.38 57,119
2017-05-22 $107.50 $107.72 $106.81 $107.44 $98.42 96,032
2017-05-19 $106.42 $107.86 $106.42 $107.17 $98.17 101,551
2017-05-18 $105.66 $106.78 $105.48 $106.16 $97.25 136,230
2017-05-17 $107.62 $108.10 $105.42 $105.88 $96.99 154,196
2017-05-16 $109.63 $109.82 $109.15 $109.66 $100.46 69,761
2017-05-15 $108.82 $109.66 $108.82 $109.45 $100.26 57,230
2017-05-12 $108.41 $108.56 $107.77 $108.52 $99.41 102,707
2017-05-11 $109.21 $109.31 $108.00 $108.89 $99.75 104,859
2017-05-10 $109.11 $109.65 $109.01 $109.60 $100.40 80,366
2017-05-09 $109.88 $110.27 $108.97 $109.26 $100.09 1,314,602
2017-05-08 $109.63 $109.87 $109.34 $109.57 $100.37 60,521
2017-05-05 $110.17 $110.23 $109.19 $109.61 $100.41 121,871
2017-05-04 $110.39 $110.58 $109.41 $109.88 $100.66 211,288
2017-05-03 $108.70 $109.75 $108.63 $109.66 $100.46 358,758
2017-05-02 $109.19 $109.31 $108.35 $109.03 $99.88 308,375
2017-05-01 $108.83 $109.64 $108.44 $109.03 $99.88 352,240
2017-04-28 $109.27 $109.56 $108.35 $108.35 $99.25 137,537
2017-04-27 $110.35 $110.35 $108.96 $109.51 $100.32 150,626
2017-04-26 $109.99 $111.12 $109.99 $110.25 $101.00 221,989
2017-04-25 $110.30 $110.80 $110.13 $110.17 $100.92 222,114
2017-04-24 $109.07 $109.92 $109.06 $109.28 $100.11 187,572
2017-04-21 $107.71 $107.99 $106.72 $106.89 $97.92 208,579
2017-04-20 $106.55 $107.99 $106.33 $107.72 $98.68 256,993
2017-04-19 $106.61 $107.17 $105.65 $105.89 $97.00 325,578
2017-04-18 $106.31 $106.66 $105.19 $105.98 $97.08 198,823
2017-04-17 $105.21 $106.88 $104.88 $106.75 $97.79 147,956
2017-04-13 $105.87 $107.11 $104.98 $104.98 $96.17 286,027
2017-04-12 $107.14 $107.23 $106.12 $106.29 $97.37 186,823
2017-04-11 $106.98 $107.29 $105.94 $107.29 $98.28 216,896
2017-04-10 $107.90 $108.46 $107.01 $107.43 $98.41 186,230
2017-04-07 $107.54 $108.52 $107.23 $107.87 $98.82 187,164
2017-04-06 $107.65 $108.67 $106.91 $108.25 $99.16 164,975
2017-04-05 $109.48 $109.97 $107.56 $107.63 $98.60 193,725
2017-04-04 $108.24 $108.75 $108.01 $108.43 $99.33 199,060
2017-04-03 $109.16 $109.43 $107.41 $108.77 $99.64 2,145,654
2017-03-31 $109.74 $109.90 $109.10 $109.10 $99.94 154,860
2017-03-30 $108.49 $110.26 $108.44 $109.97 $100.74 320,786
2017-03-29 $108.86 $108.99 $108.16 $108.44 $99.34 173,166
2017-03-28 $107.16 $109.31 $106.99 $108.79 $99.66 1,390,557
2017-03-27 $105.51 $107.40 $105.06 $107.29 $98.28 894,386
2017-03-24 $108.07 $108.61 $107.03 $107.85 $98.80 214,921
2017-03-23 $107.70 $109.32 $107.50 $108.03 $98.67 238,946
2017-03-22 $107.28 $108.28 $106.48 $107.78 $98.44 482,114
2017-03-21 $112.09 $112.09 $107.75 $107.98 $98.62 486,536
2017-03-20 $112.58 $112.68 $111.65 $111.68 $102.00 80,130
2017-03-17 $114.23 $114.23 $112.78 $112.83 $103.05 180,640
2017-03-16 $113.84 $114.55 $113.70 $114.02 $104.14 144,274
2017-03-15 $113.89 $114.38 $112.99 $113.44 $103.61 209,455
2017-03-14 $113.45 $113.68 $112.72 $113.63 $103.78 141,166
2017-03-13 $114.00 $114.09 $113.30 $113.80 $103.94 175,696
2017-03-10 $114.44 $114.45 $112.88 $113.70 $103.85 306,645
2017-03-09 $113.75 $114.46 $113.38 $113.76 $103.90 152,613
2017-03-08 $114.67 $115.02 $113.38 $113.49 $103.66 112,250
2017-03-07 $113.78 $114.00 $113.20 $113.40 $103.57 67,585
2017-03-06 $113.93 $114.09 $113.13 $113.88 $104.01 100,345
2017-03-03 $114.06 $114.80 $114.06 $114.44 $104.52 108,361
2017-03-02 $116.04 $116.04 $113.95 $113.95 $104.08 141,181
2017-03-01 $114.95 $116.22 $114.93 $115.79 $105.76 297,155
2017-02-28 $112.63 $112.81 $112.06 $112.69 $102.93 120,633
2017-02-27 $112.50 $113.32 $112.50 $113.15 $103.35 91,412
2017-02-24 $112.18 $112.71 $112.00 $112.53 $102.78 58,993
2017-02-23 $113.60 $113.80 $112.77 $113.43 $103.60 85,676
2017-02-22 $112.90 $113.80 $112.84 $113.43 $103.60 123,757
2017-02-21 $113.27 $113.66 $113.07 $113.44 $103.61 194,183
2017-02-17 $112.10 $112.79 $111.87 $112.79 $103.02 67,152
2017-02-16 $113.22 $113.26 $112.19 $112.89 $103.11 122,355
2017-02-15 $112.84 $113.65 $112.22 $113.33 $103.51 133,637
2017-02-14 $110.67 $112.24 $110.46 $112.14 $102.42 77,259
2017-02-13 $109.98 $111.20 $109.98 $110.64 $101.05 87,523
2017-02-10 $109.80 $109.89 $109.13 $109.42 $99.94 94,739
2017-02-09 $108.04 $109.32 $107.87 $109.24 $99.77 79,441
2017-02-08 $108.32 $108.32 $107.20 $107.68 $98.35 152,461
2017-02-07 $109.37 $109.53 $108.52 $108.64 $99.23 201,408
2017-02-06 $108.96 $109.64 $108.77 $108.93 $99.49 80,818
2017-02-03 $108.53 $109.51 $108.16 $109.35 $99.88 113,638
2017-02-02 $106.58 $107.22 $106.10 $106.65 $97.41 100,502
2017-02-01 $108.02 $108.44 $106.92 $107.22 $97.93 662,078
2017-01-31 $107.18 $107.86 $106.44 $107.01 $97.74 135,383
2017-01-30 $108.00 $108.00 $106.71 $107.81 $98.47 353,362
2017-01-27 $109.04 $109.04 $108.49 $108.66 $99.24 75,439
2017-01-26 $108.97 $109.33 $108.63 $109.11 $99.66 54,389
2017-01-25 $108.28 $108.95 $107.94 $108.87 $99.44 113,648
2017-01-24 $106.20 $107.58 $105.80 $107.20 $97.91 54,422
2017-01-23 $105.96 $106.41 $105.31 $105.81 $96.64 58,168
2017-01-20 $105.93 $106.62 $105.83 $106.27 $97.06 55,038
2017-01-19 $106.52 $106.68 $105.46 $105.70 $96.54 59,962
2017-01-18 $105.82 $106.31 $104.83 $106.26 $97.05 156,343
2017-01-17 $107.47 $107.47 $105.34 $105.51 $96.37 94,129
2017-01-13 $108.46 $109.55 $107.77 $108.25 $98.87 98,085
2017-01-12 $108.00 $108.08 $106.62 $107.68 $98.35 138,391
2017-01-11 $107.84 $108.43 $107.18 $108.43 $99.03 353,596
2017-01-10 $107.58 $108.59 $107.16 $107.94 $98.59 116,181
2017-01-09 $107.80 $108.06 $107.20 $107.49 $98.18 254,945
2017-01-06 $108.11 $108.66 $107.63 $108.24 $98.86 43,813
2017-01-05 $108.51 $108.83 $106.84 $107.80 $98.46 68,436
2017-01-04 $107.78 $108.91 $107.78 $108.82 $99.39 77,913
2017-01-03 $107.78 $108.25 $106.56 $107.53 $98.21 250,192
2016-12-30 $106.18 $106.53 $105.85 $106.26 $97.05 56,247
2016-12-29 $106.84 $107.00 $105.46 $105.97 $96.79 30,687
2016-12-28 $108.07 $108.07 $106.71 $106.80 $97.55 38,816
2016-12-27 $107.92 $107.96 $107.73 $107.93 $98.58 67,826
2016-12-23 $107.37 $107.66 $107.18 $107.66 $98.33 42,149
2016-12-22 $107.66 $107.69 $107.01 $107.36 $98.06 78,589
2016-12-21 $107.96 $107.96 $107.35 $107.71 $98.38 70,170
2016-12-20 $107.72 $108.48 $107.66 $108.48 $98.69 223,262
2016-12-19 $106.94 $107.17 $106.16 $107.06 $97.40 120,602
2016-12-16 $108.56 $108.56 $106.88 $107.03 $97.37 141,107
2016-12-15 $107.60 $108.94 $107.25 $108.07 $98.32 1,661,636
2016-12-14 $106.45 $108.52 $106.08 $106.86 $97.22 185,825
2016-12-13 $107.44 $108.00 $106.50 $107.35 $97.66 114,419
2016-12-12 $108.26 $108.67 $106.91 $107.12 $97.46 678,096
2016-12-09 $108.59 $108.62 $107.81 $108.62 $98.82 156,061
2016-12-08 $107.79 $109.16 $107.35 $108.54 $98.75 200,847
2016-12-07 $105.67 $107.33 $105.48 $107.28 $97.60 150,011
2016-12-06 $105.26 $105.57 $104.30 $105.54 $96.02 109,506
2016-12-05 $103.87 $104.95 $103.87 $104.55 $95.12 125,635
2016-12-02 $103.73 $103.73 $102.60 $103.00 $93.71 145,988
2016-12-01 $103.17 $104.30 $103.02 $103.91 $94.54 285,592
2016-11-30 $102.32 $102.77 $102.15 $102.51 $93.26 166,792
2016-11-29 $100.94 $101.61 $100.89 $101.13 $92.01 83,044
2016-11-28 $101.77 $102.08 $100.69 $100.86 $91.76 103,648
2016-11-25 $102.38 $102.43 $101.99 $102.43 $93.19 43,475
2016-11-23 $101.87 $102.22 $101.31 $102.10 $92.89 304,529
2016-11-22 $101.87 $101.95 $100.94 $101.61 $92.44 301,103
2016-11-21 $101.69 $101.69 $101.01 $101.56 $92.40 92,243
2016-11-18 $101.19 $101.51 $100.82 $101.18 $92.05 80,839
2016-11-17 $99.85 $101.15 $99.69 $101.09 $91.97 231,602
2016-11-16 $99.97 $100.56 $99.44 $99.78 $90.78 431,903
2016-11-15 $100.29 $101.02 $99.00 $101.01 $91.90 473,238
2016-11-14 $99.77 $101.69 $99.70 $100.80 $91.71 383,412
2016-11-11 $97.46 $98.78 $97.41 $98.73 $89.82 332,248
2016-11-10 $96.18 $98.96 $96.18 $98.13 $89.28 279,818
2016-11-09 $92.67 $95.44 $92.04 $94.94 $86.37 183,401
2016-11-08 $90.69 $91.48 $90.30 $91.05 $82.84 82,089
2016-11-07 $90.02 $91.19 $90.02 $91.16 $82.94 1,613,896
2016-11-04 $89.11 $89.63 $88.54 $88.77 $80.76 51,636
2016-11-03 $89.11 $89.69 $88.89 $89.03 $81.00 32,732
2016-11-02 $89.29 $89.39 $88.69 $88.96 $80.93 46,538
2016-11-01 $90.33 $90.57 $89.07 $89.80 $81.70 174,846
2016-10-31 $90.50 $90.63 $90.13 $90.13 $82.00 284,979
2016-10-28 $90.72 $90.88 $89.64 $90.20 $82.06 52,509
2016-10-27 $90.80 $91.04 $90.31 $90.54 $82.37 97,638
2016-10-26 $89.61 $90.48 $89.61 $90.39 $82.23 25,378
2016-10-25 $90.20 $90.40 $89.87 $90.01 $81.89 64,991
2016-10-24 $90.31 $90.58 $90.16 $90.38 $82.23 20,822
2016-10-21 $89.06 $89.94 $88.99 $89.87 $81.76 45,003
2016-10-20 $89.39 $90.15 $89.27 $89.63 $81.54 148,229
2016-10-19 $88.65 $89.57 $88.64 $89.41 $81.34 48,065
2016-10-18 $88.38 $88.45 $87.93 $88.37 $80.40 48,531
2016-10-17 $88.04 $88.25 $87.39 $87.61 $79.71 37,621
2016-10-14 $88.69 $89.03 $87.75 $88.07 $80.12 137,385
2016-10-13 $87.88 $87.88 $86.72 $87.64 $79.73 41,335
2016-10-12 $88.74 $89.22 $88.62 $88.72 $80.72 247,878
2016-10-11 $89.56 $89.73 $88.31 $88.75 $80.74 32,712
2016-10-10 $89.83 $90.19 $89.72 $89.80 $81.70 248,642
2016-10-07 $89.35 $89.61 $88.77 $89.35 $81.29 38,827
2016-10-06 $89.40 $89.58 $88.88 $89.46 $81.39 41,149
2016-10-05 $88.36 $89.61 $88.36 $89.41 $81.34 37,367
2016-10-04 $87.75 $88.60 $87.54 $87.93 $80.00 38,413
2016-10-03 $87.56 $88.00 $87.24 $87.53 $79.63 50,395
2016-09-30 $86.99 $88.27 $86.82 $87.76 $79.84 168,371
2016-09-29 $87.84 $88.20 $86.13 $86.55 $78.74 80,575
2016-09-28 $87.62 $87.89 $86.95 $87.83 $79.91 24,510
2016-09-27 $86.39 $87.39 $86.14 $87.34 $79.46 71,305
2016-09-26 $87.55 $87.95 $86.54 $86.65 $78.83 30,040
2016-09-23 $88.71 $89.08 $88.44 $88.53 $80.28 72,526
2016-09-22 $89.01 $89.26 $88.73 $88.98 $80.69 29,090
2016-09-21 $88.61 $88.87 $87.96 $88.69 $80.43 25,584
2016-09-20 $88.83 $89.01 $88.16 $88.27 $80.05 33,557
2016-09-19 $88.16 $88.83 $87.98 $88.11 $79.90 29,113
2016-09-16 $88.06 $88.28 $87.41 $87.71 $79.54 26,864
2016-09-15 $87.70 $88.67 $87.52 $88.53 $80.28 43,025
2016-09-14 $88.33 $88.81 $87.75 $87.85 $79.67 451,628
2016-09-13 $88.87 $88.88 $87.87 $88.35 $80.12 548,041
2016-09-12 $88.30 $90.06 $87.81 $89.86 $81.49 768,841
2016-09-09 $89.74 $90.21 $88.93 $88.93 $80.65 64,455
2016-09-08 $89.87 $90.42 $89.80 $90.14 $81.74 57,231
2016-09-07 $89.49 $89.98 $89.27 $89.85 $81.48 137,424
2016-09-06 $90.24 $90.34 $89.17 $89.71 $81.35 392,181
2016-09-02 $89.96 $90.36 $89.65 $90.27 $81.86 162,358
2016-09-01 $90.36 $90.60 $89.08 $89.77 $81.41 250,503
2016-08-31 $90.21 $90.41 $89.38 $90.20 $81.80 168,223
2016-08-30 $89.33 $90.10 $89.28 $90.09 $81.70 195,641
2016-08-29 $88.60 $89.40 $88.60 $89.10 $80.80 49,856
2016-08-26 $88.11 $88.84 $87.90 $88.40 $80.16 128,665
2016-08-25 $87.70 $87.92 $87.61 $87.90 $79.71 33,306
2016-08-24 $87.87 $88.19 $87.64 $87.77 $79.59 33,224
2016-08-23 $87.90 $88.31 $87.82 $87.82 $79.64 51,166
2016-08-22 $87.51 $87.75 $87.30 $87.68 $79.51 23,250
2016-08-19 $87.32 $87.72 $87.03 $87.67 $79.50 26,435
2016-08-18 $87.36 $87.70 $87.28 $87.54 $79.38 25,539
2016-08-17 $87.20 $87.60 $87.20 $87.53 $79.38 116,314
2016-08-16 $87.01 $87.44 $86.93 $87.28 $79.15 45,441
2016-08-15 $86.67 $87.41 $86.67 $87.31 $79.18 26,761
2016-08-12 $86.20 $86.48 $85.78 $86.45 $78.40 61,216
2016-08-11 $86.54 $86.96 $86.30 $86.71 $78.63 59,541
2016-08-10 $87.16 $87.27 $86.27 $86.32 $78.28 26,544
2016-08-09 $87.28 $87.52 $87.03 $87.20 $79.07 46,194
2016-08-08 $87.36 $87.69 $87.13 $87.28 $79.15 48,204
2016-08-05 $86.08 $87.28 $86.01 $87.28 $79.15 47,427
2016-08-04 $84.99 $85.28 $84.90 $85.16 $77.23 40,423
2016-08-03 $84.00 $85.09 $83.98 $85.07 $77.14 38,073
2016-08-02 $84.42 $84.71 $83.63 $83.95 $76.13 278,437
2016-08-01 $85.17 $85.38 $84.47 $84.59 $76.71 58,036
2016-07-29 $85.06 $85.39 $84.89 $85.07 $77.14 78,010
2016-07-28 $85.10 $85.50 $84.68 $85.38 $77.43 24,934
2016-07-27 $84.92 $85.43 $84.77 $85.11 $77.18 66,833
2016-07-26 $84.56 $84.90 $84.45 $84.89 $76.98 41,790
2016-07-25 $84.89 $84.89 $84.47 $84.67 $76.78 31,705
2016-07-22 $84.50 $84.95 $84.28 $84.93 $77.02 21,706
2016-07-21 $84.85 $85.00 $84.33 $84.37 $76.51 44,933
2016-07-20 $84.91 $84.96 $84.36 $84.87 $76.96 74,659
2016-07-19 $84.16 $84.79 $84.05 $84.57 $76.69 52,823
2016-07-18 $84.26 $84.63 $84.19 $84.52 $76.65 57,177
2016-07-15 $84.79 $84.79 $83.66 $84.11 $76.27 63,612
2016-07-14 $84.52 $85.40 $84.03 $84.26 $76.41 226,861
2016-07-13 $83.10 $83.36 $82.59 $83.06 $75.32 156,804
2016-07-12 $82.45 $83.24 $82.40 $83.17 $75.42 53,089
2016-07-11 $81.65 $82.16 $81.51 $81.64 $74.03 72,171
2016-07-08 $80.52 $81.23 $80.52 $81.05 $73.50 135,533
2016-07-07 $79.01 $80.03 $78.96 $79.44 $72.04 197,767
2016-07-06 $77.77 $78.94 $77.55 $78.87 $71.52 144,727
2016-07-05 $79.32 $79.33 $78.00 $78.46 $71.15 76,350
2016-07-01 $80.45 $80.98 $80.01 $80.15 $72.68 103,342
2016-06-30 $80.26 $80.61 $79.43 $80.61 $73.10 146,784
2016-06-29 $78.76 $79.84 $78.41 $79.82 $72.38 81,947
2016-06-28 $77.39 $77.79 $76.48 $77.68 $70.44 189,692
2016-06-27 $77.74 $77.74 $75.41 $75.69 $68.64 289,780
2016-06-24 $79.67 $81.07 $78.87 $78.90 $71.55 176,507
2016-06-23 $83.35 $84.31 $83.35 $84.31 $76.46 59,903
2016-06-22 $82.43 $83.03 $82.14 $82.17 $74.51 58,786
2016-06-21 $82.49 $82.54 $81.88 $82.38 $74.71 44,344
2016-06-20 $83.21 $83.83 $82.40 $82.45 $74.49 44,125
2016-06-17 $81.91 $82.44 $81.42 $81.81 $73.91 64,580
2016-06-16 $81.28 $81.93 $80.45 $81.86 $73.96 105,640
2016-06-15 $82.21 $83.02 $81.85 $81.93 $74.02 64,981
2016-06-14 $83.14 $83.40 $81.34 $81.84 $73.94 82,982
2016-06-13 $83.86 $84.75 $83.50 $83.54 $75.47 44,496
2016-06-10 $84.87 $84.90 $84.19 $84.47 $76.31 102,698
2016-06-09 $86.32 $86.33 $85.45 $85.92 $77.62 96,770
2016-06-08 $86.66 $87.09 $86.59 $86.88 $78.49 149,333
2016-06-07 $87.38 $87.38 $86.71 $86.74 $78.37 27,444
2016-06-06 $86.37 $87.56 $86.37 $87.20 $78.78 78,668
2016-06-03 $86.39 $86.49 $85.10 $86.29 $77.96 75,061
2016-06-02 $87.65 $87.91 $87.18 $87.91 $79.42 68,685
2016-06-01 $86.98 $87.88 $86.26 $87.77 $79.30 240,380
2016-05-31 $88.08 $88.08 $87.09 $87.43 $78.99 306,633
2016-05-27 $87.05 $87.66 $87.03 $87.66 $79.20 79,427
2016-05-26 $87.52 $87.52 $86.82 $86.89 $78.50 78,612
2016-05-25 $86.68 $88.01 $86.68 $87.51 $79.06 112,289
2016-05-24 $85.12 $86.50 $85.12 $86.32 $77.99 234,466
2016-05-23 $84.76 $85.03 $84.37 $84.73 $76.55 55,587
2016-05-20 $84.81 $85.45 $84.61 $84.85 $76.66 104,997
2016-05-19 $84.77 $85.25 $83.72 $84.32 $76.18 99,367
2016-05-18 $82.80 $85.23 $82.72 $85.13 $76.91 138,234
2016-05-17 $82.85 $83.48 $82.56 $82.72 $74.73 77,663
2016-05-16 $82.48 $83.54 $82.48 $83.10 $75.08 67,044
2016-05-13 $83.64 $84.37 $82.43 $82.56 $74.59 50,702
2016-05-12 $84.28 $84.73 $83.31 $83.78 $75.69 68,725
2016-05-11 $84.44 $84.88 $83.94 $83.94 $75.84 66,687
2016-05-10 $83.71 $84.74 $83.49 $84.65 $76.48 70,778
2016-05-09 $83.35 $83.86 $82.99 $83.32 $75.28 89,242
2016-05-06 $82.74 $83.61 $82.51 $83.54 $75.47 50,522
2016-05-05 $83.64 $83.94 $83.08 $83.22 $75.19 38,506
2016-05-04 $83.83 $84.24 $83.02 $83.50 $75.44 54,786
2016-05-03 $84.96 $85.01 $83.87 $84.55 $76.39 101,442
2016-05-02 $85.64 $86.27 $85.11 $86.20 $77.88 47,297
2016-04-29 $85.70 $85.96 $84.87 $85.34 $77.10 74,627
2016-04-28 $86.48 $87.20 $85.85 $86.02 $77.72 59,553
2016-04-27 $86.86 $87.62 $86.68 $87.17 $78.75 59,440
2016-04-26 $86.37 $87.05 $86.20 $87.00 $78.60 86,956
2016-04-25 $86.34 $86.58 $85.80 $86.27 $77.94 44,246
2016-04-22 $85.99 $87.02 $85.99 $86.84 $78.46 44,582
2016-04-21 $86.79 $87.25 $86.09 $86.29 $77.96 38,514
2016-04-20 $85.38 $86.76 $85.35 $86.70 $78.33 40,976
2016-04-19 $84.28 $85.22 $84.28 $85.18 $76.96 59,080
2016-04-18 $83.14 $84.19 $82.93 $84.12 $76.00 63,100
2016-04-15 $84.21 $84.29 $83.17 $83.50 $75.44 54,971
2016-04-14 $82.97 $84.48 $82.97 $83.96 $75.85 103,362
2016-04-13 $81.69 $83.43 $81.55 $83.35 $75.30 122,854
2016-04-12 $79.62 $80.74 $79.42 $80.63 $72.85 61,531
2016-04-11 $79.32 $80.23 $79.32 $79.44 $71.77 51,217
2016-04-08 $79.42 $79.98 $78.87 $78.96 $71.34 58,543
2016-04-07 $80.16 $80.16 $78.31 $78.69 $71.09 164,063
2016-04-06 $80.08 $80.80 $79.85 $80.76 $72.96 112,888
2016-04-05 $80.54 $80.60 $80.06 $80.08 $72.35 55,205
2016-04-04 $81.80 $81.92 $81.28 $81.37 $73.51 68,005
2016-04-01 $80.60 $81.96 $80.55 $81.85 $73.95 100,422
2016-03-31 $81.24 $81.62 $80.52 $81.14 $73.31 278,016
2016-03-30 $81.23 $81.98 $81.15 $81.34 $73.49 37,175
2016-03-29 $80.36 $80.70 $79.60 $80.70 $72.91 74,275
2016-03-28 $80.96 $81.03 $80.36 $80.66 $72.87 30,711
2016-03-24 $80.46 $80.76 $79.80 $80.76 $72.96 58,877
2016-03-23 $81.81 $81.87 $81.30 $81.35 $73.50 35,074
2016-03-22 $82.06 $82.55 $81.72 $82.27 $74.01 48,811
2016-03-21 $82.34 $83.09 $82.10 $82.64 $74.34 33,051
2016-03-18 $82.16 $82.93 $81.88 $82.60 $74.30 44,906
2016-03-17 $80.22 $81.59 $79.77 $81.32 $73.15 62,090
2016-03-16 $80.47 $81.31 $79.81 $80.48 $72.40 76,366
2016-03-15 $80.39 $80.84 $80.15 $80.78 $72.67 60,481
2016-03-14 $81.21 $81.37 $80.59 $81.17 $73.02 51,015
2016-03-11 $80.39 $81.56 $80.29 $81.56 $73.37 36,229
2016-03-10 $79.97 $80.28 $78.30 $79.27 $71.31 60,127
2016-03-09 $79.99 $79.99 $79.09 $79.34 $71.37 47,677
2016-03-08 $80.40 $80.54 $79.42 $79.48 $71.50 64,821
2016-03-07 $81.08 $81.46 $80.73 $81.20 $73.05 51,658
2016-03-04 $81.64 $82.15 $81.07 $81.54 $73.35 90,890
2016-03-03 $80.38 $81.15 $80.10 $81.15 $73.00 38,877
2016-03-02 $79.54 $80.41 $79.42 $80.39 $72.32 82,960
2016-03-01 $77.05 $79.51 $77.05 $79.51 $71.52 75,040
2016-02-29 $77.61 $77.88 $76.52 $76.52 $68.84 69,919
2016-02-26 $77.30 $78.44 $77.16 $77.78 $69.97 74,748
2016-02-25 $75.94 $76.90 $75.80 $76.90 $69.18 39,080
2016-02-24 $74.99 $75.94 $73.88 $75.84 $68.22 138,220
2016-02-23 $77.55 $77.55 $75.95 $76.10 $68.46 50,760
2016-02-22 $77.69 $78.12 $77.64 $77.96 $70.13 55,682
2016-02-19 $76.00 $76.70 $75.54 $76.53 $68.84 73,813
2016-02-18 $77.61 $77.61 $76.00 $76.41 $68.74 88,223
2016-02-17 $77.22 $77.80 $77.20 $77.35 $69.58 40,512
2016-02-16 $76.15 $76.80 $75.61 $76.51 $68.83 124,494
2016-02-12 $72.98 $74.84 $72.74 $74.80 $67.29 178,527
2016-02-11 $71.77 $72.31 $70.69 $71.36 $64.19 405,933
2016-02-10 $75.00 $75.94 $73.94 $73.95 $66.52 84,291
2016-02-09 $72.64 $74.80 $72.28 $74.23 $66.78 137,476
2016-02-08 $75.31 $75.35 $73.23 $74.11 $66.67 132,104
2016-02-05 $77.98 $78.42 $76.36 $76.59 $68.90 74,517
2016-02-04 $76.63 $78.41 $76.63 $77.81 $70.00 124,276
2016-02-03 $77.33 $77.33 $74.45 $77.01 $69.28 165,415
2016-02-02 $78.35 $78.35 $76.67 $76.91 $69.19 53,774
2016-02-01 $79.51 $79.82 $78.76 $79.44 $71.46 140,498
2016-01-29 $77.57 $79.88 $77.52 $79.88 $71.86 49,051
2016-01-28 $78.02 $78.30 $76.74 $77.14 $69.39 63,606
2016-01-27 $77.15 $78.82 $76.79 $77.25 $69.49 110,740
2016-01-26 $76.24 $77.50 $76.20 $77.30 $69.54 167,180
2016-01-25 $77.66 $77.87 $75.85 $75.88 $68.26 2,006,999
2016-01-22 $77.91 $78.25 $77.49 $78.05 $70.21 71,439
2016-01-21 $77.30 $78.30 $76.57 $76.73 $69.02 76,607
2016-01-20 $76.74 $77.96 $75.37 $77.17 $69.42 164,235
2016-01-19 $80.03 $80.17 $77.93 $78.50 $70.62 202,666
2016-01-15 $78.85 $79.53 $77.79 $79.01 $71.08 202,866
2016-01-14 $80.73 $81.85 $79.64 $81.24 $73.08 118,489
2016-01-13 $83.54 $83.72 $79.98 $80.27 $72.21 439,945
2016-01-12 $83.31 $83.46 $81.84 $83.03 $74.69 86,727
2016-01-11 $82.45 $82.64 $81.33 $82.43 $74.15 101,684
2016-01-08 $84.58 $84.58 $81.88 $82.01 $73.77 127,524
2016-01-07 $84.53 $85.09 $83.30 $83.56 $75.17 134,953
2016-01-06 $86.48 $87.02 $85.92 $86.25 $77.59 149,314
2016-01-05 $88.12 $88.37 $87.13 $87.79 $78.97 76,346
2016-01-04 $88.17 $88.17 $86.98 $87.91 $79.08 67,856
2015-12-31 $90.39 $91.09 $89.98 $89.98 $80.94 114,126
2015-12-30 $91.51 $91.51 $90.79 $90.83 $81.71 135,316
2015-12-29 $91.30 $91.85 $91.23 $91.69 $82.48 69,476
2015-12-28 $90.68 $90.77 $89.97 $90.76 $81.64 64,077
2015-12-24 $91.09 $91.45 $90.83 $91.08 $81.93 55,802
2015-12-23 $90.77 $91.49 $90.57 $91.45 $81.93 47,705
2015-12-22 $89.95 $90.34 $89.11 $90.16 $80.77 47,990
2015-12-21 $89.48 $89.80 $88.80 $89.56 $80.23 31,033
2015-12-18 $90.57 $90.61 $88.74 $88.78 $79.53 117,712
2015-12-17 $93.09 $93.09 $91.18 $91.18 $81.68 301,667
2015-12-16 $92.07 $92.92 $90.94 $92.71 $83.05 98,995
2015-12-15 $89.84 $91.53 $89.84 $91.23 $81.73 51,897
2015-12-14 $88.84 $89.56 $87.81 $88.84 $79.59 208,661
2015-12-11 $90.01 $90.18 $88.50 $88.83 $79.58 133,066
2015-12-10 $91.04 $92.25 $90.76 $91.36 $81.85 40,323
2015-12-09 $91.67 $92.73 $90.50 $90.94 $81.47 104,817
2015-12-08 $92.53 $92.97 $91.89 $92.14 $82.54 65,217
2015-12-07 $94.34 $94.34 $92.95 $93.47 $83.74 119,366
2015-12-04 $92.43 $94.71 $92.43 $94.51 $84.67 45,813
2015-12-03 $93.92 $93.92 $91.83 $92.07 $82.48 60,457
2015-12-02 $94.70 $94.72 $93.34 $93.42 $83.69 106,103
2015-12-01 $93.96 $94.60 $93.67 $94.52 $84.68 103,367
2015-11-30 $93.89 $94.05 $93.54 $93.64 $83.89 102,390
2015-11-27 $93.54 $93.83 $93.23 $93.82 $84.05 15,008
2015-11-25 $93.67 $93.67 $93.35 $93.51 $83.77 30,674
2015-11-24 $93.21 $93.77 $92.64 $93.46 $83.73 60,351
2015-11-23 $94.12 $94.30 $93.62 $93.68 $83.92 34,166
2015-11-20 $94.64 $94.64 $93.88 $94.02 $84.23 107,678
2015-11-19 $94.18 $94.36 $93.57 $94.13 $84.33 37,914
2015-11-18 $92.71 $94.17 $92.66 $94.14 $84.34 42,700
2015-11-17 $92.95 $93.28 $92.28 $92.36 $82.74 148,460
2015-11-16 $91.18 $92.58 $90.92 $92.58 $82.94 133,677
2015-11-13 $92.18 $92.41 $91.28 $91.51 $81.98 35,776
2015-11-12 $93.77 $93.77 $92.36 $92.38 $82.76 70,907
2015-11-11 $94.86 $94.86 $93.99 $94.07 $84.27 63,685
2015-11-10 $93.92 $94.48 $93.48 $94.40 $84.57 46,247
2015-11-09 $95.25 $95.25 $93.63 $94.10 $84.30 979,184
2015-11-06 $95.04 $95.60 $94.63 $95.03 $85.13 101,783
2015-11-05 $92.31 $93.30 $92.31 $93.14 $83.44 64,603
2015-11-04 $92.72 $92.84 $92.22 $92.22 $82.62 54,329
2015-11-03 $91.75 $92.78 $91.50 $92.37 $82.75 37,165
2015-11-02 $91.03 $92.07 $91.03 $91.88 $82.31 60,831
2015-10-30 $92.19 $92.19 $90.71 $90.86 $81.40 75,489
2015-10-29 $92.58 $93.13 $92.02 $92.12 $82.53 35,107
2015-10-28 $90.32 $92.74 $90.27 $92.71 $83.05 38,528
2015-10-27 $90.37 $90.37 $89.74 $90.07 $80.69 23,247
2015-10-26 $90.93 $91.00 $90.32 $90.70 $81.25 49,905
2015-10-23 $90.14 $91.04 $90.07 $90.98 $81.50 157,441
2015-10-22 $88.24 $89.83 $88.24 $89.35 $80.04 54,994
2015-10-21 $89.30 $89.43 $87.83 $87.88 $78.73 101,144
2015-10-20 $88.58 $89.18 $88.40 $88.99 $79.72 25,703
2015-10-19 $88.16 $88.90 $87.94 $88.55 $79.33 32,266
2015-10-16 $88.77 $89.00 $88.33 $88.74 $79.50 41,820
2015-10-15 $86.89 $88.52 $86.71 $88.48 $79.27 26,495
2015-10-14 $87.26 $87.31 $86.08 $86.38 $77.38 80,416
2015-10-13 $87.34 $88.09 $87.31 $87.34 $78.24 34,456
2015-10-12 $87.75 $87.94 $87.41 $87.86 $78.71 91,895
2015-10-09 $88.50 $88.60 $87.42 $87.79 $78.65 45,889
2015-10-08 $87.72 $88.39 $87.31 $88.29 $79.09 55,468
2015-10-07 $87.74 $88.46 $87.30 $87.93 $78.77 63,518
2015-10-06 $87.46 $87.60 $87.02 $87.22 $78.14 30,813
2015-10-05 $86.09 $87.75 $86.09 $87.54 $78.42 145,241
2015-10-02 $83.78 $85.53 $82.46 $85.53 $76.62 194,395
2015-10-01 $85.50 $85.96 $84.68 $85.76 $76.83 36,534
2015-09-30 $85.29 $85.53 $84.49 $85.48 $76.58 22,592
2015-09-29 $84.20 $84.37 $83.47 $84.34 $75.56 80,619
2015-09-28 $85.95 $85.95 $84.02 $84.14 $75.38 297,537
2015-09-25 $86.66 $87.16 $86.19 $86.58 $77.56 52,010
2015-09-24 $85.27 $85.63 $84.71 $85.54 $76.41 129,156
2015-09-23 $86.11 $86.53 $85.72 $86.22 $77.02 92,755
2015-09-22 $85.92 $86.43 $85.44 $86.05 $76.87 61,879
2015-09-21 $86.75 $87.59 $86.75 $87.20 $77.89 48,109
2015-09-18 $87.20 $87.20 $86.02 $86.23 $77.03 193,995
2015-09-17 $89.82 $90.48 $87.95 $88.26 $78.84 101,880
2015-09-16 $89.31 $89.89 $88.74 $89.76 $80.18 31,084
2015-09-15 $88.17 $89.57 $88.05 $89.27 $79.74 37,069
2015-09-14 $87.91 $88.26 $87.62 $87.89 $78.51 24,218
2015-09-11 $87.61 $88.12 $87.24 $88.12 $78.72 35,302
2015-09-10 $87.33 $88.54 $87.14 $87.97 $78.58 43,945
2015-09-09 $89.50 $89.91 $87.26 $87.48 $78.14 54,400
2015-09-08 $87.90 $88.69 $87.48 $88.62 $79.16 98,741
2015-09-04 $87.11 $87.11 $85.65 $86.24 $77.04 81,551
2015-09-03 $87.68 $88.78 $87.49 $87.80 $78.43 68,473
2015-09-02 $86.88 $87.41 $86.00 $87.20 $77.89 183,683

iShares U.S. Financial Services ETF (IYG) News Headlines

Recent iShares U.S. Financial Services ETF (IYG) News
Similar Companies to iShares U.S. Financial Services ETF (IYG) 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.