BTC iShares U.S. Industrials ETF (IYJ) Exchange: BATS

Data as of May 9, 2025

$131.92 ($2.36) 1.82%

BTC iShares U.S. Industrials ETF - Daily Information
Click for more stock information on BTC iShares U.S. Industrials ETF.
Daily Information Data
Date May 9, 2025
Open $131.22
Previous Close $131.92
High $132.35
Low $131.22
Adjusted Open $131.22
Previous Adjusted Close $131.92
Adjusted High $132.35
Adjusted Low $131.22

About BTC iShares U.S. Industrials ETF (IYJ)

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

Date Open High Low Close Adj.Close Volume
2025-05-02 $131.22 $132.35 $131.22 $131.92 $131.92 27,348
2025-05-01 $129.54 $130.52 $129.35 $129.56 $129.56 185,236
2025-04-30 $126.83 $129.26 $125.87 $128.97 $128.97 25,190
2025-04-29 $127.05 $128.39 $126.73 $128.19 $128.19 662,130
2025-04-28 $127.07 $127.82 $125.94 $127.20 $127.20 19,857
2025-04-25 $126.27 $126.99 $125.96 $126.71 $126.71 28,222
2025-04-24 $124.34 $127.06 $124.04 $126.81 $126.81 27,895
2025-04-23 $126.11 $127.61 $124.33 $124.59 $124.59 116,927
2025-04-22 $121.32 $123.37 $121.32 $123.08 $123.08 37,375
2025-04-21 $122.13 $122.13 $119.04 $120.24 $120.24 39,263
2025-04-17 $122.80 $124.09 $122.53 $122.86 $122.86 59,386
2025-04-16 $123.49 $124.33 $121.51 $122.40 $122.40 74,785
2025-04-15 $124.37 $125.46 $124.15 $124.21 $124.21 51,753
2025-04-14 $125.15 $125.59 $123.65 $124.72 $124.72 76,901
2025-04-11 $120.93 $124.00 $120.19 $123.41 $123.41 92,864
2025-04-10 $122.87 $122.91 $118.13 $121.33 $121.33 131,439
2025-04-09 $113.95 $126.04 $113.47 $125.11 $125.11 180,756
2025-04-08 $120.50 $120.50 $113.33 $115.07 $115.07 102,075
2025-04-07 $113.14 $120.35 $111.51 $116.30 $116.30 293,980
2025-04-04 $120.54 $121.19 $116.76 $116.96 $116.96 361,954
2025-04-03 $126.44 $127.96 $124.68 $124.83 $124.83 131,693
2025-04-02 $129.52 $132.49 $129.52 $132.01 $132.01 128,883
2025-04-01 $130.09 $131.05 $129.10 $130.86 $130.86 44,253
2025-03-31 $127.88 $130.73 $127.26 $130.18 $130.18 57,809
2025-03-28 $131.51 $131.51 $128.90 $129.10 $129.10 46,946
2025-03-27 $132.41 $132.83 $131.62 $131.92 $131.92 24,686
2025-03-26 $133.29 $133.83 $131.97 $132.34 $132.34 19,119
2025-03-25 $133.08 $133.19 $132.49 $133.08 $133.08 39,251
2025-03-24 $131.58 $133.17 $131.58 $132.92 $132.92 38,334
2025-03-21 $129.93 $130.53 $129.35 $130.34 $130.34 24,124
2025-03-20 $131.10 $132.21 $130.52 $131.20 $131.20 122,178
2025-03-19 $130.64 $132.67 $130.64 $132.09 $132.09 33,510
2025-03-18 $130.56 $130.71 $129.81 $130.40 $130.40 43,652
2025-03-17 $129.44 $131.86 $129.44 $131.46 $131.18 39,838
2025-03-14 $128.24 $129.94 $128.24 $129.88 $129.61 18,784
2025-03-13 $128.69 $129.18 $127.00 $127.48 $127.21 97,951
2025-03-12 $130.13 $130.13 $128.18 $129.08 $128.81 93,408
2025-03-11 $130.74 $130.74 $128.26 $128.98 $128.71 108,495
2025-03-10 $131.41 $132.70 $129.94 $130.90 $130.62 46,523
2025-03-07 $131.75 $133.54 $130.64 $133.27 $132.99 46,389
2025-03-06 $132.44 $133.35 $131.53 $132.25 $131.97 88,062
2025-03-05 $132.22 $134.42 $132.22 $133.95 $133.67 81,789
2025-03-04 $134.12 $134.22 $131.28 $132.05 $131.77 120,616
2025-03-03 $137.83 $138.05 $134.58 $135.34 $135.06 36,820
2025-02-28 $135.73 $137.17 $135.26 $137.17 $136.88 21,722
2025-02-27 $136.41 $137.20 $135.46 $135.54 $135.25 39,870
2025-02-26 $136.51 $136.99 $135.61 $135.88 $135.59 339,852
2025-02-25 $135.41 $136.36 $134.32 $135.85 $135.56 53,842
2025-02-24 $136.17 $136.17 $134.75 $135.18 $134.90 60,124
2025-02-21 $138.74 $138.82 $135.14 $135.57 $135.57 57,535
2025-02-20 $139.75 $139.80 $137.91 $138.63 $138.63 29,299
2025-02-19 $140.02 $140.26 $139.43 $139.98 $139.98 29,020
2025-02-18 $139.47 $140.40 $139.47 $140.40 $140.40 346,647
2025-02-14 $139.68 $139.68 $138.99 $139.16 $139.16 60,049
2025-02-13 $139.10 $139.50 $138.72 $139.39 $139.39 48,080
2025-02-12 $138.18 $139.17 $137.84 $138.78 $138.78 27,787
2025-02-11 $139.37 $139.92 $139.07 $139.92 $139.92 40,952
2025-02-10 $140.26 $140.26 $139.25 $139.95 $139.95 17,749
2025-02-07 $140.49 $140.74 $139.21 $139.30 $139.30 30,752
2025-02-06 $140.39 $140.53 $139.35 $140.14 $140.14 23,185
2025-02-05 $139.48 $140.20 $139.15 $140.17 $140.17 72,448
2025-02-04 $139.20 $139.64 $138.96 $139.01 $139.01 40,679
2025-02-03 $137.94 $139.99 $137.62 $139.33 $139.33 78,064
2025-01-31 $141.65 $141.90 $140.53 $140.53 $140.53 21,844
2025-01-30 $139.94 $141.72 $139.94 $141.52 $141.52 34,463
2025-01-29 $139.88 $140.67 $139.42 $139.53 $139.53 27,675
2025-01-28 $140.58 $140.58 $139.37 $139.94 $139.94 18,478
2025-01-27 $139.64 $140.56 $139.50 $140.41 $140.41 70,165
2025-01-24 $141.95 $142.05 $141.36 $141.64 $141.64 23,980
2025-01-23 $141.43 $142.21 $140.94 $142.00 $142.00 49,431
2025-01-22 $141.20 $141.20 $140.65 $140.77 $140.77 29,945
2025-01-21 $139.44 $140.86 $139.44 $140.76 $140.76 37,289
2025-01-17 $138.40 $138.86 $137.99 $138.30 $138.30 24,358
2025-01-16 $136.60 $137.55 $136.60 $137.43 $137.43 19,131
2025-01-15 $137.04 $137.04 $135.89 $136.29 $136.29 21,214
2025-01-14 $133.86 $134.81 $133.44 $134.69 $134.69 26,534
2025-01-13 $130.71 $132.93 $130.41 $132.87 $132.87 38,253
2025-01-10 $132.84 $132.84 $131.30 $131.48 $131.48 40,380
2025-01-08 $133.09 $133.94 $132.49 $133.86 $133.86 37,670
2025-01-07 $134.15 $134.38 $132.93 $133.39 $133.39 31,446
2025-01-06 $134.77 $135.02 $133.63 $133.80 $133.80 18,863
2025-01-03 $133.40 $134.37 $132.90 $134.27 $134.27 19,137
2025-01-02 $134.31 $134.54 $132.34 $132.82 $132.82 33,909
2024-12-31 $134.00 $134.24 $133.20 $133.52 $133.52 53,888
2024-12-30 $133.52 $134.13 $132.45 $133.60 $133.60 39,309
2024-12-27 $135.66 $136.15 $134.46 $135.08 $135.08 57,358
2024-12-26 $135.48 $136.36 $135.18 $136.28 $136.28 49,131
2024-12-24 $134.91 $135.99 $134.91 $135.99 $135.99 11,557
2024-12-23 $134.57 $134.94 $133.77 $134.94 $134.94 18,169
2024-12-20 $133.43 $135.97 $133.29 $135.08 $135.08 39,984
2024-12-19 $134.40 $135.36 $133.53 $133.67 $133.67 83,827
2024-12-18 $137.83 $138.11 $133.26 $133.26 $133.26 29,227
2024-12-17 $138.26 $138.26 $137.29 $137.65 $137.65 42,716
2024-12-16 $139.19 $139.50 $139.03 $139.08 $138.71 17,628
2024-12-13 $139.34 $139.58 $138.75 $138.97 $138.59 30,642
2024-12-12 $139.63 $139.84 $139.30 $139.30 $138.93 32,888
2024-12-11 $140.38 $140.55 $139.99 $140.10 $139.73 42,396
2024-12-10 $139.88 $140.28 $139.13 $139.68 $139.31 12,909
2024-12-09 $141.70 $141.77 $139.99 $140.07 $139.70 19,288
2024-12-06 $141.83 $141.93 $141.21 $141.38 $141.00 18,264
2024-12-05 $142.56 $142.56 $141.30 $141.31 $140.93 25,675
2024-12-04 $142.39 $142.64 $142.03 $142.51 $142.51 30,231
2024-12-03 $143.07 $143.07 $141.84 $142.27 $142.27 70,270
2024-12-02 $144.02 $144.02 $142.71 $143.07 $143.07 37,716
2024-11-29 $143.55 $144.20 $143.55 $143.93 $143.93 8,282
2024-11-27 $143.91 $144.16 $143.19 $143.21 $143.21 15,780
2024-11-26 $143.46 $143.66 $142.89 $143.52 $143.52 19,003
2024-11-25 $143.25 $143.89 $143.07 $143.60 $143.60 24,034
2024-11-22 $140.78 $142.45 $140.78 $142.39 $142.39 25,272
2024-11-21 $139.67 $141.27 $139.33 $140.80 $140.80 82,600
2024-11-20 $138.94 $139.01 $138.19 $138.98 $138.98 32,912
2024-11-19 $138.21 $139.22 $138.04 $138.95 $138.95 22,845
2024-11-18 $139.02 $139.54 $138.79 $139.10 $139.10 18,979
2024-11-15 $139.31 $139.67 $138.61 $138.85 $138.85 22,054
2024-11-14 $141.94 $141.94 $139.64 $139.70 $139.70 41,945
2024-11-13 $141.97 $142.46 $141.59 $141.77 $141.77 44,750
2024-11-12 $142.87 $143.13 $141.17 $141.66 $141.66 24,328
2024-11-11 $142.20 $143.32 $142.20 $142.86 $142.86 25,777
2024-11-08 $140.55 $141.95 $140.55 $141.36 $141.36 29,245
2024-11-07 $141.20 $141.20 $139.99 $140.30 $140.30 188,991
2024-11-06 $139.77 $141.00 $138.92 $140.97 $140.97 83,216
2024-11-05 $133.81 $135.32 $133.81 $135.32 $135.32 14,455
2024-11-04 $133.68 $134.12 $133.08 $133.47 $133.47 30,877
2024-11-01 $133.56 $134.23 $133.45 $133.51 $133.51 46,743
2024-10-31 $134.10 $134.37 $133.06 $133.17 $133.17 16,153
2024-10-30 $134.05 $135.16 $134.05 $134.39 $134.39 18,207
2024-10-29 $134.23 $134.69 $133.59 $134.15 $134.15 16,745
2024-10-28 $134.49 $135.06 $134.49 $134.81 $134.81 12,263
2024-10-25 $135.15 $135.29 $133.81 $134.13 $134.13 18,685
2024-10-24 $135.53 $135.53 $134.26 $134.55 $134.55 58,424
2024-10-23 $135.28 $135.87 $134.50 $135.18 $135.18 32,125
2024-10-22 $136.20 $136.20 $134.97 $135.43 $135.43 71,917
2024-10-21 $137.61 $137.66 $136.66 $136.98 $136.98 219,940
2024-10-18 $137.56 $137.88 $136.98 $137.86 $137.86 12,160
2024-10-17 $137.86 $137.86 $137.28 $137.57 $137.57 19,175
2024-10-16 $136.37 $137.57 $136.37 $137.53 $137.53 15,306
2024-10-15 $137.00 $137.23 $136.08 $136.16 $136.16 125,730
2024-10-14 $135.49 $136.86 $135.49 $136.78 $136.78 12,416
2024-10-11 $134.64 $135.67 $134.64 $135.66 $135.66 17,754
2024-10-10 $134.24 $134.28 $133.67 $134.01 $134.01 14,273
2024-10-09 $133.52 $134.78 $133.52 $134.66 $134.66 18,177
2024-10-08 $133.53 $133.75 $133.11 $133.60 $133.60 18,814
2024-10-07 $133.23 $133.74 $132.76 $133.29 $133.29 24,990
2024-10-04 $133.82 $133.90 $132.85 $133.86 $133.86 33,687
2024-10-03 $133.04 $133.26 $132.56 $132.97 $132.97 21,624
2024-10-02 $133.61 $133.83 $132.78 $133.57 $133.57 28,893
2024-10-01 $133.74 $134.20 $132.68 $133.66 $133.66 105,699
2024-09-30 $133.22 $133.78 $132.47 $133.67 $133.67 16,417
2024-09-27 $133.47 $134.20 $133.07 $133.32 $133.32 45,419
2024-09-26 $133.01 $133.34 $132.92 $133.03 $133.03 47,234
2024-09-25 $132.63 $132.89 $131.64 $131.81 $131.81 27,517
2024-09-24 $133.05 $133.11 $132.56 $132.85 $132.55 19,249
2024-09-23 $132.45 $133.21 $132.45 $133.07 $133.07 11,235
2024-09-20 $132.23 $132.69 $131.59 $132.25 $132.25 11,664
2024-09-19 $133.05 $133.31 $132.15 $133.11 $133.11 26,337
2024-09-18 $131.63 $132.79 $131.01 $131.04 $131.04 22,078
2024-09-17 $130.98 $131.70 $130.75 $131.38 $131.38 62,987
2024-09-16 $130.23 $130.83 $129.94 $130.74 $130.74 18,830
2024-09-13 $128.99 $130.20 $128.99 $129.67 $129.67 24,638
2024-09-12 $127.57 $128.62 $126.93 $128.62 $128.62 24,041
2024-09-11 $126.92 $127.66 $124.47 $127.54 $127.54 61,265
2024-09-10 $127.23 $127.23 $126.09 $127.18 $127.18 15,964
2024-09-09 $126.04 $127.42 $126.04 $126.96 $126.96 15,440
2024-09-06 $126.50 $127.32 $124.97 $125.17 $125.17 53,112
2024-09-05 $127.69 $127.69 $125.68 $126.23 $126.23 29,986
2024-09-04 $127.96 $128.28 $127.24 $127.70 $127.70 40,016
2024-09-03 $129.59 $129.59 $127.27 $127.61 $127.61 49,067
2024-08-30 $129.50 $130.29 $128.66 $130.26 $130.26 27,979
2024-08-29 $128.36 $129.96 $128.01 $128.98 $128.98 16,845
2024-08-28 $127.84 $128.49 $127.23 $127.73 $127.73 50,305
2024-08-27 $127.78 $128.08 $127.31 $127.98 $127.98 36,981
2024-08-26 $127.86 $128.78 $127.82 $127.97 $127.97 36,293
2024-08-23 $127.08 $128.04 $127.06 $127.87 $127.87 21,700
2024-08-22 $127.09 $127.16 $126.23 $126.60 $126.60 34,174
2024-08-21 $126.37 $126.82 $126.06 $126.75 $126.75 21,803
2024-08-20 $126.12 $126.28 $125.56 $125.93 $125.93 58,542
2024-08-19 $125.68 $126.18 $125.68 $126.18 $126.18 25,526
2024-08-16 $125.13 $125.75 $124.94 $125.58 $125.58 24,882
2024-08-15 $124.82 $125.76 $124.82 $125.68 $125.68 26,068
2024-08-14 $123.17 $123.79 $123.11 $123.79 $123.79 24,537
2024-08-13 $122.30 $123.24 $121.81 $123.23 $123.23 24,632
2024-08-12 $122.31 $122.57 $121.58 $121.77 $121.77 14,370
2024-08-09 $122.24 $122.68 $121.55 $122.46 $122.46 16,415
2024-08-08 $120.89 $122.40 $120.89 $122.35 $122.35 25,261
2024-08-07 $121.79 $122.60 $119.93 $119.94 $119.94 34,281
2024-08-06 $119.86 $122.24 $119.32 $120.62 $120.62 39,795
2024-08-05 $118.76 $120.80 $118.52 $119.44 $119.44 54,497
2024-08-02 $123.34 $123.34 $121.11 $122.26 $122.26 97,043
2024-08-01 $127.23 $127.80 $124.33 $125.02 $125.02 226,231
2024-07-31 $127.02 $128.31 $126.77 $127.20 $127.20 30,407
2024-07-30 $125.48 $126.17 $124.99 $125.62 $125.62 19,203
2024-07-29 $125.13 $125.34 $124.58 $124.96 $124.96 71,313
2024-07-26 $124.24 $125.39 $124.17 $124.78 $124.78 16,081
2024-07-25 $121.64 $124.40 $121.64 $122.54 $122.54 34,886
2024-07-24 $123.39 $123.66 $121.58 $121.59 $121.59 36,067
2024-07-23 $124.48 $124.91 $124.10 $124.48 $124.48 28,197
2024-07-22 $123.83 $124.62 $123.02 $124.58 $124.58 17,553
2024-07-19 $124.07 $124.14 $123.06 $123.23 $123.23 22,810
2024-07-18 $124.79 $126.43 $124.14 $124.29 $124.29 51,933
2024-07-17 $125.44 $125.92 $125.17 $125.17 $125.17 24,204
2024-07-16 $123.64 $126.23 $123.64 $126.18 $126.18 31,834
2024-07-15 $122.57 $123.81 $122.44 $123.30 $123.30 87,772
2024-07-12 $121.84 $122.80 $121.81 $122.19 $122.19 23,463
2024-07-11 $119.94 $121.29 $119.94 $121.10 $121.10 59,159
2024-07-10 $118.63 $119.50 $118.33 $119.45 $119.45 53,399
2024-07-09 $119.38 $119.43 $118.76 $118.76 $118.76 26,416
2024-07-08 $119.50 $120.12 $119.03 $119.24 $119.24 66,252
2024-07-05 $119.49 $119.49 $118.57 $119.26 $119.26 66,137
2024-07-03 $119.51 $119.99 $119.32 $119.63 $119.63 29,781
2024-07-02 $117.86 $119.25 $117.86 $119.24 $119.24 114,347
2024-07-01 $119.35 $120.17 $118.12 $118.32 $118.32 686,777
2024-06-28 $119.81 $120.57 $119.11 $119.44 $119.44 54,865
2024-06-27 $119.55 $119.78 $119.21 $119.47 $119.47 21,279
2024-06-26 $119.92 $120.00 $119.44 $119.83 $119.83 17,792
2024-06-25 $121.13 $121.13 $119.75 $120.19 $120.19 47,924
2024-06-24 $121.18 $122.53 $121.13 $121.41 $121.41 33,181
2024-06-21 $120.96 $121.03 $120.11 $120.93 $120.93 21,000
2024-06-20 $120.95 $121.32 $120.61 $121.06 $121.06 62,940
2024-06-18 $120.10 $120.69 $120.09 $120.69 $120.69 22,843
2024-06-17 $118.82 $120.29 $118.82 $120.09 $120.09 29,854
2024-06-14 $119.31 $119.31 $117.98 $119.10 $119.10 58,380
2024-06-13 $120.56 $120.56 $119.29 $120.13 $120.13 32,961
2024-06-12 $121.50 $121.75 $120.30 $120.65 $120.65 22,661
2024-06-11 $120.31 $120.31 $119.40 $120.10 $120.10 75,472
2024-06-10 $120.39 $121.05 $120.39 $121.00 $120.73 25,482
2024-06-07 $120.47 $121.46 $120.47 $120.84 $120.57 32,473
2024-06-06 $121.28 $121.52 $120.67 $120.78 $120.51 38,170
2024-06-05 $120.67 $121.37 $120.08 $121.34 $121.07 42,827
2024-06-04 $120.18 $120.65 $119.76 $120.22 $119.96 27,830
2024-06-03 $122.10 $122.10 $119.56 $120.60 $120.34 56,275
2024-05-31 $120.97 $121.92 $119.91 $121.92 $121.65 55,531
2024-05-30 $119.92 $120.76 $119.92 $120.61 $120.35 37,112
2024-05-29 $120.35 $120.57 $119.94 $119.97 $119.71 22,530
2024-05-28 $123.21 $123.21 $121.23 $121.60 $121.33 386,199
2024-05-24 $122.83 $123.27 $122.58 $123.10 $123.10 33,099
2024-05-23 $124.10 $124.27 $122.30 $122.50 $122.50 28,140
2024-05-22 $123.86 $124.36 $123.50 $123.86 $123.86 16,131
2024-05-21 $124.40 $124.40 $123.72 $124.10 $124.10 179,018
2024-05-20 $124.35 $124.96 $124.28 $124.59 $124.59 73,335
2024-05-17 $124.16 $124.41 $123.98 $124.41 $124.41 15,563
2024-05-16 $124.71 $125.20 $124.22 $124.22 $124.22 32,780
2024-05-15 $124.63 $125.11 $124.63 $125.05 $125.05 35,207
2024-05-14 $124.37 $124.37 $123.75 $124.13 $124.13 24,402
2024-05-13 $125.06 $125.06 $124.05 $124.08 $124.08 26,537
2024-05-10 $124.74 $124.97 $124.42 $124.68 $124.68 28,106
2024-05-09 $123.13 $124.22 $123.13 $124.22 $124.22 48,200
2024-05-08 $122.54 $123.38 $122.54 $123.29 $123.29 59,180
2024-05-07 $122.68 $123.22 $122.68 $123.03 $123.03 80,761
2024-05-06 $121.94 $122.46 $121.94 $122.46 $122.46 23,656
2024-05-03 $121.50 $121.60 $120.70 $121.18 $121.18 15,235
2024-05-02 $120.30 $120.61 $119.21 $120.41 $120.41 112,795
2024-05-01 $119.71 $121.06 $119.48 $119.51 $119.51 59,358
2024-04-30 $121.75 $121.94 $120.16 $120.18 $120.18 19,899
2024-04-29 $121.78 $122.13 $121.78 $122.05 $122.05 14,775
2024-04-26 $121.28 $121.89 $121.28 $121.56 $121.56 18,595
2024-04-25 $120.36 $121.57 $119.75 $121.30 $121.30 38,679
2024-04-24 $122.01 $122.10 $120.43 $121.23 $121.23 24,762
2024-04-23 $120.82 $122.03 $120.82 $121.93 $121.93 26,395
2024-04-22 $119.94 $121.01 $119.49 $120.25 $120.25 26,543
2024-04-19 $119.29 $120.00 $118.98 $119.41 $119.41 39,879
2024-04-18 $120.15 $120.73 $119.27 $119.30 $119.30 27,729
2024-04-17 $121.00 $121.00 $119.26 $119.77 $119.77 67,236
2024-04-16 $120.61 $120.90 $119.91 $120.40 $120.40 64,435
2024-04-15 $123.01 $123.34 $120.37 $120.76 $120.76 67,608
2024-04-12 $122.33 $122.51 $121.25 $121.78 $121.78 45,623
2024-04-11 $123.16 $123.59 $122.24 $123.18 $123.18 51,534
2024-04-10 $122.71 $123.66 $122.40 $123.10 $123.10 427,681
2024-04-09 $125.03 $125.03 $123.19 $124.48 $124.48 45,751
2024-04-08 $124.90 $125.16 $124.71 $124.89 $124.89 34,219
2024-04-05 $123.37 $124.89 $123.37 $124.73 $124.73 27,496
2024-04-04 $125.39 $125.61 $122.96 $123.14 $123.14 41,660
2024-04-03 $123.69 $124.72 $123.69 $124.36 $124.36 85,925
2024-04-02 $123.76 $124.16 $123.67 $123.94 $123.94 109,639
2024-04-01 $125.67 $125.67 $124.45 $124.56 $124.56 178,119
2024-03-28 $125.30 $125.97 $125.27 $125.71 $125.71 43,688
2024-03-27 $124.67 $125.33 $124.50 $125.32 $125.32 17,896
2024-03-26 $124.19 $124.38 $123.83 $123.89 $123.89 94,548
2024-03-25 $124.61 $124.61 $123.95 $123.95 $123.95 60,249
2024-03-22 $126.07 $126.07 $124.59 $124.62 $124.62 119,009
2024-03-21 $125.12 $125.84 $124.86 $125.51 $125.51 60,270
2024-03-20 $123.74 $125.20 $123.41 $125.07 $124.83 54,299
2024-03-19 $122.66 $123.64 $122.66 $123.64 $123.40 34,796
2024-03-18 $122.87 $123.16 $122.55 $122.68 $122.68 34,316
2024-03-15 $122.45 $122.85 $122.17 $122.28 $122.28 45,348
2024-03-14 $123.04 $123.39 $121.73 $122.49 $122.49 38,843
2024-03-13 $122.60 $123.32 $122.41 $123.06 $123.06 37,000
2024-03-12 $122.07 $122.85 $121.62 $122.73 $122.73 45,926
2024-03-11 $122.13 $122.27 $121.01 $121.91 $121.91 50,960
2024-03-08 $122.80 $123.49 $122.16 $122.33 $122.33 65,267
2024-03-07 $122.71 $122.73 $122.04 $122.66 $122.66 42,317
2024-03-06 $121.52 $122.32 $121.48 $121.74 $121.74 63,970
2024-03-05 $121.93 $122.02 $120.50 $120.98 $120.98 42,900
2024-03-04 $121.98 $122.34 $121.80 $121.98 $121.98 78,383
2024-03-01 $120.97 $121.89 $120.97 $121.85 $121.85 68,065
2024-02-29 $121.64 $121.64 $120.75 $121.22 $121.22 122,224
2024-02-28 $120.28 $121.30 $120.20 $121.06 $121.06 37,286
2024-02-27 $120.48 $120.63 $120.05 $120.56 $120.56 38,169
2024-02-26 $120.36 $120.77 $120.21 $120.44 $120.44 77,487
2024-02-23 $120.21 $120.74 $120.17 $120.53 $120.53 119,620
2024-02-22 $118.82 $119.98 $118.78 $119.81 $119.81 608,872
2024-02-21 $117.24 $117.99 $117.24 $117.95 $117.95 39,868
2024-02-20 $117.46 $117.85 $117.35 $117.58 $117.58 48,856
2024-02-16 $118.85 $119.21 $118.30 $118.34 $118.34 55,827
2024-02-15 $118.15 $118.99 $118.15 $118.98 $118.98 61,610
2024-02-14 $116.91 $117.95 $116.91 $117.89 $117.89 36,802
2024-02-13 $116.36 $116.90 $115.68 $116.47 $116.47 71,442
2024-02-12 $117.73 $118.36 $117.72 $118.03 $118.03 203,994
2024-02-09 $117.40 $117.80 $117.11 $117.67 $117.67 23,178
2024-02-08 $117.45 $117.45 $116.89 $117.36 $117.36 34,954
2024-02-07 $117.22 $117.79 $116.87 $117.44 $117.44 45,361
2024-02-06 $115.78 $116.54 $115.72 $116.51 $116.51 76,868
2024-02-05 $116.27 $116.28 $115.29 $115.73 $115.73 97,832
2024-02-02 $115.66 $117.18 $115.46 $116.73 $116.73 103,482
2024-02-01 $114.77 $116.10 $114.34 $116.08 $116.08 55,198
2024-01-31 $115.70 $115.78 $114.13 $114.13 $114.13 44,293
2024-01-30 $114.79 $115.82 $114.79 $115.63 $115.63 92,031
2024-01-29 $114.13 $115.37 $114.13 $115.34 $115.34 142,205
2024-01-26 $114.13 $114.73 $114.04 $114.36 $114.36 26,154
2024-01-25 $113.99 $114.28 $113.74 $114.28 $114.28 26,716
2024-01-24 $114.65 $114.65 $113.38 $113.41 $113.41 30,094
2024-01-23 $114.60 $114.60 $113.93 $114.16 $114.16 21,541
2024-01-22 $113.76 $114.66 $113.76 $114.38 $114.38 48,743
2024-01-19 $112.62 $113.63 $112.06 $113.44 $113.44 110,048
2024-01-18 $111.73 $112.57 $111.38 $112.46 $112.46 49,591
2024-01-17 $111.03 $111.70 $110.92 $111.23 $111.23 43,583
2024-01-16 $112.21 $112.23 $111.41 $111.85 $111.85 37,192
2024-01-12 $113.09 $113.35 $112.41 $112.76 $112.76 38,780
2024-01-11 $112.98 $112.98 $111.76 $112.62 $112.62 39,822
2024-01-10 $112.26 $113.02 $112.26 $112.83 $112.83 42,819
2024-01-09 $112.00 $112.55 $111.78 $112.44 $112.44 57,136
2024-01-08 $111.47 $112.82 $111.38 $112.81 $112.81 46,055
2024-01-05 $111.51 $112.40 $111.51 $111.93 $111.93 40,546
2024-01-04 $111.43 $112.42 $111.43 $111.66 $111.66 45,299
2024-01-03 $112.55 $112.55 $111.46 $111.52 $111.52 106,277
2024-01-02 $113.57 $114.16 $113.00 $113.45 $113.45 230,337
2023-12-29 $114.30 $114.74 $113.99 $114.36 $114.36 42,348
2023-12-28 $114.20 $114.83 $114.20 $114.66 $114.66 42,642
2023-12-27 $114.51 $114.80 $114.25 $114.61 $114.61 33,231
2023-12-26 $113.59 $114.66 $113.59 $114.40 $114.40 33,273
2023-12-22 $113.58 $114.07 $113.34 $113.77 $113.77 26,390
2023-12-21 $112.54 $113.27 $112.38 $113.25 $113.25 48,138
2023-12-20 $113.21 $113.91 $111.88 $111.94 $111.94 109,151
2023-12-19 $113.15 $114.10 $113.15 $114.04 $114.04 62,861
2023-12-18 $113.00 $113.35 $112.95 $113.16 $113.16 39,159
2023-12-15 $113.34 $113.34 $112.62 $112.96 $112.96 41,655
2023-12-14 $112.63 $113.57 $112.58 $113.23 $113.23 125,595
2023-12-13 $110.57 $112.02 $109.89 $111.87 $111.87 37,308
2023-12-12 $110.11 $110.52 $109.68 $110.36 $110.36 33,730
2023-12-11 $109.14 $109.92 $109.14 $109.87 $109.87 22,284
2023-12-08 $108.47 $109.32 $108.45 $108.97 $108.97 44,878
2023-12-07 $108.36 $108.62 $108.14 $108.59 $108.59 36,714
2023-12-06 $108.55 $109.00 $108.18 $108.27 $108.27 97,409
2023-12-05 $108.21 $108.21 $107.61 $107.90 $107.90 57,458
2023-12-04 $108.06 $108.91 $107.74 $108.64 $108.64 194,698
2023-12-01 $107.04 $108.71 $107.04 $108.70 $108.70 292,467
2023-11-30 $106.08 $107.09 $105.92 $107.04 $107.04 33,916
2023-11-29 $106.03 $106.51 $105.88 $105.98 $105.98 56,308
2023-11-28 $105.57 $106.16 $105.37 $105.47 $105.47 51,254
2023-11-27 $105.59 $105.85 $105.48 $105.63 $105.63 133,253
2023-11-24 $105.70 $106.09 $105.70 $106.06 $106.06 14,645
2023-11-22 $105.56 $105.95 $105.41 $105.70 $105.70 25,690
2023-11-21 $105.02 $105.52 $105.02 $105.29 $105.29 16,914
2023-11-20 $104.70 $105.48 $104.57 $105.28 $105.28 27,426
2023-11-17 $104.59 $104.93 $104.56 $104.93 $104.93 47,183
2023-11-16 $104.29 $104.87 $103.90 $104.21 $104.21 88,573
2023-11-15 $104.02 $104.90 $104.02 $104.30 $104.30 43,444
2023-11-14 $102.91 $104.32 $102.91 $103.97 $103.97 42,671
2023-11-13 $101.44 $101.87 $101.40 $101.64 $101.64 115,956
2023-11-10 $100.78 $101.81 $100.48 $101.74 $101.74 32,966
2023-11-09 $100.98 $101.27 $100.19 $100.31 $100.31 32,157
2023-11-08 $100.54 $101.02 $100.38 $100.78 $100.78 50,394
2023-11-07 $100.11 $100.71 $99.92 $100.51 $100.51 19,147
2023-11-06 $101.04 $101.04 $100.27 $100.63 $100.63 27,574
2023-11-03 $100.76 $101.44 $100.76 $100.99 $100.99 95,506
2023-11-02 $98.58 $99.91 $98.58 $99.87 $99.87 34,117
2023-11-01 $97.48 $97.97 $97.01 $97.82 $97.82 85,498
2023-10-31 $96.47 $97.35 $96.25 $97.23 $97.23 24,706
2023-10-30 $95.87 $96.73 $95.53 $96.44 $96.44 71,150
2023-10-27 $96.25 $96.25 $95.00 $95.31 $95.31 41,638
2023-10-26 $96.44 $97.10 $96.00 $96.01 $96.01 95,029
2023-10-25 $97.79 $97.79 $96.72 $96.81 $96.81 94,327
2023-10-24 $98.22 $98.54 $97.62 $98.01 $98.01 92,971
2023-10-23 $97.37 $98.58 $97.35 $97.36 $97.36 53,113
2023-10-20 $98.70 $99.16 $97.83 $97.83 $97.83 36,370
2023-10-19 $100.03 $100.49 $98.69 $98.91 $98.91 42,803
2023-10-18 $101.79 $101.79 $99.85 $99.94 $99.94 223,441
2023-10-17 $101.42 $102.96 $101.42 $102.43 $102.43 26,417
2023-10-16 $101.38 $102.40 $101.38 $101.93 $101.93 22,768
2023-10-13 $102.04 $102.05 $100.40 $100.80 $100.80 44,439
2023-10-12 $103.12 $103.12 $101.02 $101.68 $101.68 70,413
2023-10-11 $102.68 $102.99 $102.13 $102.81 $102.81 25,111
2023-10-10 $101.96 $102.97 $101.96 $102.34 $102.34 36,133
2023-10-09 $100.48 $101.71 $100.38 $101.55 $101.55 38,291
2023-10-06 $98.95 $101.19 $98.91 $100.59 $100.59 34,204
2023-10-05 $99.65 $99.75 $98.97 $99.50 $99.50 32,333
2023-10-04 $99.33 $99.98 $98.80 $99.87 $99.87 96,707
2023-10-03 $99.72 $100.47 $98.88 $99.23 $99.23 51,763
2023-10-02 $100.70 $100.98 $99.79 $100.19 $100.19 112,968
2023-09-29 $102.02 $102.02 $100.75 $100.89 $100.89 46,819
2023-09-28 $100.68 $101.96 $100.65 $101.42 $101.42 70,684
2023-09-27 $100.70 $101.12 $100.18 $100.86 $100.86 25,347
2023-09-26 $101.27 $101.47 $100.25 $100.31 $100.31 70,658
2023-09-25 $101.38 $102.18 $101.38 $102.11 $101.81 46,195
2023-09-22 $102.06 $102.35 $101.73 $101.76 $101.46 96,262
2023-09-21 $103.45 $103.45 $102.00 $102.01 $101.71 25,252
2023-09-20 $104.99 $105.43 $103.91 $103.93 $103.63 19,544
2023-09-19 $104.78 $104.87 $103.89 $104.48 $104.17 23,421
2023-09-18 $104.73 $105.40 $104.59 $105.00 $104.69 34,179
2023-09-15 $105.09 $105.45 $104.52 $104.71 $104.40 302,490
2023-09-14 $105.10 $105.37 $104.73 $105.37 $105.06 13,905
2023-09-13 $104.96 $105.20 $104.22 $104.57 $104.26 19,580
2023-09-12 $105.28 $105.69 $105.01 $105.15 $104.84 20,081
2023-09-11 $105.65 $105.71 $105.14 $105.53 $105.22 14,540
2023-09-08 $105.96 $105.96 $105.24 $105.39 $105.08 42,140
2023-09-07 $105.81 $106.13 $105.36 $105.83 $105.51 190,238
2023-09-06 $106.15 $106.75 $105.65 $106.21 $105.90 41,409
2023-09-05 $108.24 $108.24 $106.50 $106.53 $106.22 21,864
2023-09-01 $108.18 $108.43 $107.98 $108.30 $108.30 17,325
2023-08-31 $108.04 $108.26 $107.53 $107.54 $107.54 17,680
2023-08-30 $107.43 $108.21 $107.43 $107.87 $107.87 23,351
2023-08-29 $106.24 $107.44 $106.24 $107.37 $107.37 16,015
2023-08-28 $105.80 $106.62 $105.80 $106.37 $106.37 24,342
2023-08-25 $105.03 $105.81 $104.37 $105.43 $105.43 46,667
2023-08-24 $105.46 $106.18 $104.55 $104.55 $104.55 272,893
2023-08-23 $104.79 $105.82 $104.79 $105.71 $105.71 22,510
2023-08-22 $105.05 $105.05 $104.48 $104.69 $104.69 45,804
2023-08-21 $104.87 $104.96 $104.04 $104.68 $104.68 20,707
2023-08-18 $103.86 $104.96 $103.60 $104.71 $104.71 60,717
2023-08-17 $105.89 $106.05 $104.63 $104.74 $104.74 28,001
2023-08-16 $105.98 $106.82 $105.63 $105.67 $105.67 38,076
2023-08-15 $107.10 $107.10 $106.24 $106.30 $106.30 28,252
2023-08-14 $107.17 $107.74 $107.17 $107.71 $107.71 22,665
2023-08-11 $107.25 $107.76 $107.16 $107.44 $107.44 98,975
2023-08-10 $107.87 $108.58 $107.23 $107.45 $107.45 33,187
2023-08-09 $107.75 $108.08 $107.29 $107.47 $107.47 55,117
2023-08-08 $107.51 $107.86 $106.85 $107.73 $107.73 91,797
2023-08-07 $107.61 $108.45 $107.61 $108.39 $108.39 33,622
2023-08-04 $108.05 $108.30 $107.09 $107.20 $107.20 23,250
2023-08-03 $107.94 $108.10 $107.42 $107.80 $107.80 28,309
2023-08-02 $108.82 $109.29 $108.31 $108.42 $108.42 43,306
2023-08-01 $108.64 $109.79 $108.64 $109.74 $109.74 75,929
2023-07-31 $108.92 $109.36 $108.84 $109.16 $109.16 29,606
2023-07-28 $108.83 $109.05 $108.32 $108.77 $108.77 33,965
2023-07-27 $109.60 $109.60 $108.10 $108.23 $108.23 243,488
2023-07-26 $108.92 $109.47 $108.76 $109.17 $109.17 26,450
2023-07-25 $108.42 $108.92 $108.42 $108.84 $108.84 18,466
2023-07-24 $108.37 $108.90 $108.37 $108.83 $108.83 19,170
2023-07-21 $108.96 $108.96 $108.33 $108.40 $108.40 9,875
2023-07-20 $108.74 $109.17 $108.57 $108.79 $108.79 16,901
2023-07-19 $108.91 $109.29 $108.54 $108.98 $108.98 37,647
2023-07-18 $108.46 $109.11 $108.38 $108.99 $108.99 47,103
2023-07-17 $107.85 $108.76 $107.85 $108.52 $108.52 65,225
2023-07-14 $108.23 $108.23 $107.53 $107.92 $107.92 82,952
2023-07-13 $108.22 $108.52 $107.96 $108.29 $108.29 58,950
2023-07-12 $108.59 $108.65 $107.70 $107.88 $107.88 705,021
2023-07-11 $106.61 $107.66 $106.61 $107.61 $107.61 26,585
2023-07-10 $104.90 $106.30 $104.90 $106.24 $106.24 39,227
2023-07-07 $104.55 $105.92 $104.31 $105.01 $105.01 31,985
2023-07-06 $104.75 $104.89 $104.10 $104.81 $104.81 64,013
2023-07-05 $105.66 $106.01 $105.30 $105.74 $105.74 86,353
2023-07-03 $105.86 $106.42 $105.65 $106.28 $106.28 85,931
2023-06-30 $105.80 $106.35 $105.48 $106.04 $106.04 21,879
2023-06-29 $103.74 $105.11 $103.64 $105.11 $105.11 37,438
2023-06-28 $103.81 $103.81 $103.31 $103.78 $103.78 19,191
2023-06-27 $102.42 $103.84 $102.42 $103.78 $103.78 20,856
2023-06-26 $101.91 $102.75 $101.91 $102.49 $102.49 17,665
2023-06-23 $101.93 $102.36 $101.57 $102.09 $102.09 45,329
2023-06-22 $102.84 $102.95 $102.50 $102.77 $102.77 28,400
2023-06-21 $102.74 $103.72 $102.38 $103.33 $103.33 24,121
2023-06-20 $103.46 $103.46 $102.71 $103.10 $103.10 32,219
2023-06-16 $104.29 $104.55 $103.74 $103.79 $103.79 47,762
2023-06-15 $102.50 $104.17 $102.50 $104.01 $104.01 60,251
2023-06-14 $103.17 $103.43 $102.25 $102.46 $102.46 67,219
2023-06-13 $102.24 $102.98 $102.01 $102.86 $102.86 122,433
2023-06-12 $101.20 $102.11 $101.20 $102.05 $102.05 18,904
2023-06-09 $101.30 $101.54 $100.78 $101.19 $101.19 34,614
2023-06-08 $101.48 $101.48 $100.87 $101.37 $101.37 12,050
2023-06-07 $100.69 $101.65 $100.39 $101.58 $101.58 31,112
2023-06-06 $99.52 $100.87 $99.39 $100.76 $100.49 46,403
2023-06-05 $100.39 $100.39 $99.51 $99.75 $99.48 46,000
2023-06-02 $99.42 $100.75 $99.24 $100.64 $100.37 65,346
2023-06-01 $96.75 $98.13 $96.69 $97.91 $97.65 1,212,929
2023-05-31 $97.27 $97.27 $96.08 $96.60 $96.34 30,293
2023-05-30 $98.12 $98.12 $97.35 $97.73 $97.47 17,220
2023-05-26 $97.18 $98.21 $97.18 $98.01 $97.75 64,120
2023-05-25 $96.75 $97.06 $96.11 $96.90 $96.64 37,596
2023-05-24 $97.28 $97.28 $96.56 $96.72 $96.46 26,513
2023-05-23 $98.91 $98.94 $97.73 $97.99 $97.73 24,041
2023-05-22 $99.46 $99.67 $99.17 $99.44 $99.17 13,708
2023-05-19 $99.98 $100.20 $98.95 $99.31 $99.04 25,522
2023-05-18 $98.64 $99.83 $98.55 $99.71 $99.44 32,206
2023-05-17 $97.71 $99.13 $97.71 $98.85 $98.58 35,735
2023-05-16 $97.99 $98.08 $97.24 $97.27 $97.01 19,773
2023-05-15 $98.05 $98.58 $97.61 $98.46 $98.19 28,889
2023-05-12 $98.10 $98.37 $97.10 $97.80 $97.54 20,610
2023-05-11 $97.72 $97.93 $97.38 $97.82 $97.56 31,110
2023-05-10 $99.14 $99.14 $97.17 $98.18 $97.92 24,110
2023-05-09 $98.24 $98.77 $98.08 $98.59 $98.32 15,795
2023-05-08 $99.16 $99.52 $98.48 $98.76 $98.49 29,987
2023-05-05 $98.10 $99.22 $98.10 $99.02 $98.75 28,129
2023-05-04 $97.79 $97.79 $96.99 $97.22 $96.96 99,951
2023-05-03 $98.64 $99.32 $98.13 $98.13 $97.87 53,051
2023-05-02 $99.33 $99.33 $97.54 $98.47 $98.20 45,223
2023-05-01 $99.52 $100.53 $99.52 $99.90 $99.63 54,220
2023-04-28 $98.29 $99.88 $98.29 $99.71 $99.71 59,274
2023-04-27 $96.95 $98.66 $96.95 $98.60 $98.60 40,469
2023-04-26 $97.89 $98.16 $96.55 $96.77 $96.77 27,168
2023-04-25 $99.50 $99.79 $98.21 $98.23 $98.23 50,255
2023-04-24 $100.00 $100.44 $99.72 $100.10 $100.10 113,920
2023-04-21 $100.25 $100.25 $99.66 $99.99 $99.99 26,117
2023-04-20 $99.51 $100.36 $99.51 $100.07 $100.07 23,252
2023-04-19 $100.25 $100.40 $99.83 $100.26 $100.26 23,442
2023-04-18 $100.38 $100.89 $100.03 $100.37 $100.37 30,566
2023-04-17 $99.45 $100.10 $99.38 $100.10 $100.10 47,270
2023-04-14 $99.28 $100.08 $98.88 $99.47 $99.47 39,904
2023-04-13 $98.85 $99.67 $98.30 $99.57 $99.57 28,445
2023-04-12 $99.40 $99.68 $98.55 $98.75 $98.75 44,113
2023-04-11 $98.25 $99.06 $98.25 $98.66 $98.66 58,200
2023-04-10 $96.77 $97.95 $96.77 $97.95 $97.95 30,580
2023-04-06 $97.21 $97.45 $96.85 $97.29 $97.29 53,416
2023-04-05 $98.09 $98.35 $97.17 $97.48 $97.48 32,828
2023-04-04 $100.42 $100.42 $98.17 $98.52 $98.52 88,364
2023-04-03 $100.16 $100.60 $99.66 $100.41 $100.41 129,606
2023-03-31 $99.03 $100.20 $99.03 $100.16 $100.16 21,365
2023-03-30 $98.91 $99.29 $98.43 $98.75 $98.75 31,822
2023-03-29 $98.10 $98.56 $97.76 $98.50 $98.50 34,211
2023-03-28 $96.90 $97.29 $96.63 $97.10 $97.10 23,632
2023-03-27 $96.48 $97.11 $96.31 $96.83 $96.83 26,166
2023-03-24 $95.07 $96.07 $94.29 $96.02 $96.02 40,703
2023-03-23 $95.88 $97.52 $95.35 $95.90 $95.90 36,776
2023-03-22 $98.02 $98.19 $96.16 $96.16 $95.89 35,394
2023-03-21 $97.44 $98.18 $97.42 $97.94 $97.66 23,067
2023-03-20 $95.43 $96.84 $95.43 $96.44 $96.17 64,413
2023-03-17 $96.35 $96.35 $94.99 $95.26 $95.26 32,353
2023-03-16 $95.13 $96.90 $94.70 $96.75 $96.75 41,984
2023-03-15 $95.87 $96.10 $94.33 $95.68 $95.68 66,268
2023-03-14 $97.77 $98.63 $96.73 $97.77 $97.77 34,176
2023-03-13 $96.36 $97.34 $95.60 $96.31 $96.31 58,699
2023-03-10 $99.15 $99.21 $97.01 $97.37 $97.37 60,889
2023-03-09 $101.42 $102.00 $99.51 $99.60 $99.60 33,825
2023-03-08 $101.08 $101.37 $100.49 $101.09 $101.09 29,880
2023-03-07 $102.47 $102.64 $100.91 $100.97 $100.97 28,365
2023-03-06 $102.84 $103.22 $102.41 $102.54 $102.54 47,348
2023-03-03 $101.67 $102.79 $101.38 $102.70 $102.70 45,703
2023-03-02 $99.67 $101.51 $99.67 $101.29 $101.29 21,036
2023-03-01 $100.10 $100.74 $99.93 $100.28 $100.28 43,559
2023-02-28 $100.23 $100.77 $100.00 $100.12 $100.12 34,118
2023-02-27 $100.62 $101.02 $100.13 $100.24 $100.24 77,762
2023-02-24 $99.34 $99.83 $98.79 $99.63 $99.63 17,220
2023-02-23 $100.46 $100.68 $99.32 $100.33 $100.33 18,116
2023-02-22 $100.13 $100.52 $99.45 $99.87 $99.87 17,915
2023-02-21 $101.38 $101.68 $99.98 $100.04 $100.04 28,426
2023-02-17 $102.17 $102.34 $101.50 $102.31 $102.31 26,161
2023-02-16 $102.32 $103.32 $102.10 $102.32 $102.32 38,467
2023-02-15 $102.28 $103.53 $102.28 $103.52 $103.52 28,632
2023-02-14 $102.78 $103.43 $102.05 $102.88 $102.88 34,207
2023-02-13 $102.29 $103.12 $102.27 $103.10 $103.10 15,736
2023-02-10 $101.51 $102.27 $101.51 $102.22 $102.22 37,721
2023-02-09 $103.47 $103.47 $101.66 $101.93 $101.93 49,988
2023-02-08 $103.22 $103.43 $102.51 $102.64 $102.64 22,254
2023-02-07 $102.70 $103.59 $101.96 $103.59 $103.59 25,535
2023-02-06 $102.74 $103.12 $102.60 $102.86 $102.86 23,937
2023-02-03 $103.08 $104.33 $103.08 $103.53 $103.53 59,788
2023-02-02 $103.91 $104.85 $103.58 $104.26 $104.26 108,659
2023-02-01 $101.57 $103.75 $101.28 $103.09 $103.09 59,359
2023-01-31 $100.68 $102.26 $100.62 $102.26 $102.26 24,541
2023-01-30 $100.90 $101.62 $100.48 $100.54 $100.54 30,855
2023-01-27 $100.81 $102.05 $100.63 $101.53 $101.53 39,716
2023-01-26 $100.89 $101.00 $99.86 $100.80 $100.80 28,012
2023-01-25 $99.65 $100.58 $98.91 $100.45 $100.45 33,504
2023-01-24 $100.04 $101.09 $99.44 $100.83 $100.83 37,248
2023-01-23 $99.54 $101.03 $99.41 $100.58 $100.58 87,365
2023-01-20 $97.94 $99.52 $97.63 $99.52 $99.52 951,337
2023-01-19 $98.58 $98.58 $97.69 $97.69 $97.69 33,637
2023-01-18 $101.21 $101.49 $99.28 $99.29 $99.29 32,903
2023-01-17 $101.44 $101.76 $101.04 $101.05 $101.05 34,312
2023-01-13 $100.64 $101.70 $100.59 $101.55 $101.55 74,114
2023-01-12 $101.29 $101.96 $100.69 $101.65 $101.65 158,813
2023-01-11 $100.27 $101.09 $100.14 $101.06 $101.06 42,239
2023-01-10 $99.10 $99.92 $98.96 $99.87 $99.87 20,820
2023-01-09 $99.64 $100.73 $99.27 $99.33 $99.33 48,380
2023-01-06 $97.62 $99.56 $97.43 $99.30 $99.30 54,213
2023-01-05 $97.22 $97.42 $96.47 $96.66 $96.66 40,702
2023-01-04 $97.43 $98.39 $97.25 $97.94 $97.94 64,538
2023-01-03 $97.14 $97.70 $96.03 $96.76 $96.76 173,543
2022-12-30 $96.07 $96.53 $95.54 $96.46 $96.46 30,906
2022-12-29 $96.01 $97.07 $95.75 $96.83 $96.83 33,940
2022-12-28 $96.54 $97.10 $95.33 $95.35 $95.35 23,684
2022-12-27 $96.23 $96.91 $96.09 $96.52 $96.52 25,624
2022-12-23 $95.43 $96.33 $95.26 $96.24 $96.24 13,710
2022-12-22 $96.29 $96.29 $94.30 $95.64 $95.64 23,969
2022-12-21 $96.10 $97.09 $96.07 $96.92 $96.92 57,152
2022-12-20 $94.76 $95.74 $94.76 $95.37 $95.37 45,513
2022-12-19 $95.77 $96.24 $94.65 $95.05 $95.05 27,364
2022-12-16 $96.06 $96.20 $95.06 $95.87 $95.87 115,789
2022-12-15 $97.96 $98.31 $96.29 $96.70 $96.70 54,668
2022-12-14 $99.80 $100.78 $98.98 $99.47 $99.47 34,473
2022-12-13 $101.95 $101.95 $99.25 $99.88 $99.88 52,410
2022-12-12 $97.66 $99.59 $97.66 $99.59 $99.34 46,057
2022-12-09 $98.18 $98.66 $97.77 $97.81 $97.57 20,859
2022-12-08 $98.41 $99.02 $98.15 $98.54 $98.30 39,823
2022-12-07 $97.59 $98.26 $97.36 $97.83 $97.59 42,093
2022-12-06 $99.19 $99.29 $97.11 $97.83 $97.59 47,925
2022-12-05 $100.57 $100.57 $99.07 $99.32 $99.07 66,354
2022-12-02 $99.69 $101.63 $99.69 $101.21 $100.96 2,284,796
2022-12-01 $101.17 $101.39 $100.09 $100.88 $100.63 32,424
2022-11-30 $98.36 $100.65 $97.56 $100.63 $100.38 35,461
2022-11-29 $98.16 $98.65 $97.87 $98.34 $98.10 29,690
2022-11-28 $98.97 $99.60 $97.85 $98.19 $97.95 54,009
2022-11-25 $99.66 $100.06 $99.65 $100.00 $99.75 8,694
2022-11-23 $99.07 $99.94 $99.07 $99.55 $99.30 24,307
2022-11-22 $98.39 $99.11 $98.29 $99.07 $98.82 26,631
2022-11-21 $97.72 $98.16 $97.58 $97.89 $97.65 28,188
2022-11-18 $98.26 $98.54 $97.44 $98.05 $97.81 19,109
2022-11-17 $96.53 $97.49 $96.10 $97.48 $97.24 33,347
2022-11-16 $98.48 $98.75 $97.85 $97.94 $97.70 38,851
2022-11-15 $99.42 $99.48 $97.95 $98.81 $98.57 49,092
2022-11-14 $98.18 $99.33 $97.94 $97.94 $97.70 28,188
2022-11-11 $98.18 $99.10 $98.07 $98.63 $98.39 40,252
2022-11-10 $96.40 $98.21 $96.32 $98.15 $97.91 44,690
2022-11-09 $94.08 $94.37 $92.91 $93.05 $92.82 21,362
2022-11-08 $94.27 $95.57 $93.87 $94.83 $94.59 71,201
2022-11-07 $93.02 $93.98 $92.56 $93.86 $93.63 38,402
2022-11-04 $92.09 $92.92 $91.15 $92.56 $92.33 32,122
2022-11-03 $90.44 $91.79 $90.16 $91.00 $90.77 48,121
2022-11-02 $93.82 $94.88 $91.76 $91.76 $91.53 42,799
2022-11-01 $94.96 $94.96 $93.59 $94.17 $93.94 156,959
2022-10-31 $94.28 $94.69 $93.87 $94.13 $93.90 29,865
2022-10-28 $92.81 $94.89 $92.81 $94.81 $94.57 23,383
2022-10-27 $92.52 $93.53 $92.41 $92.62 $92.39 66,887
2022-10-26 $91.56 $93.16 $91.56 $92.02 $91.79 60,115
2022-10-25 $89.75 $91.38 $89.75 $91.32 $91.09 67,385
2022-10-24 $89.21 $90.00 $89.00 $89.68 $89.46 20,511
2022-10-21 $86.43 $88.77 $86.43 $88.71 $88.49 33,579
2022-10-20 $87.77 $88.59 $86.35 $86.57 $86.36 34,814
2022-10-19 $88.04 $88.59 $87.20 $87.85 $87.63 44,684
2022-10-18 $89.02 $89.21 $87.79 $88.84 $88.62 40,712
2022-10-17 $86.47 $87.43 $86.47 $87.05 $86.83 58,131
2022-10-14 $87.47 $87.86 $84.76 $84.90 $84.90 38,863
2022-10-13 $82.93 $87.28 $82.74 $86.85 $86.85 118,321
2022-10-12 $85.47 $85.73 $84.83 $84.86 $84.86 53,213
2022-10-11 $85.54 $86.63 $85.01 $85.44 $85.44 46,784
2022-10-10 $86.38 $86.69 $85.37 $86.00 $86.00 46,166
2022-10-07 $87.27 $87.27 $85.68 $86.23 $86.23 30,429
2022-10-06 $88.58 $89.11 $87.95 $88.14 $88.14 67,963
2022-10-05 $88.01 $89.75 $87.89 $89.13 $89.13 80,662
2022-10-04 $87.34 $89.18 $87.34 $89.16 $89.16 75,728
2022-10-03 $84.43 $86.78 $84.27 $86.11 $86.11 121,255
2022-09-30 $84.67 $85.51 $83.66 $83.78 $83.78 48,162
2022-09-29 $85.11 $85.11 $84.03 $84.64 $84.64 56,934
2022-09-28 $84.38 $86.41 $84.16 $86.01 $86.01 192,399
2022-09-27 $85.07 $85.58 $83.50 $84.08 $84.08 72,043
2022-09-26 $85.12 $85.88 $84.21 $84.49 $84.49 99,304
2022-09-23 $86.21 $86.30 $84.80 $85.87 $85.58 280,513
2022-09-22 $88.50 $88.50 $87.25 $87.28 $86.98 55,159
2022-09-21 $90.76 $91.53 $88.76 $88.82 $88.82 29,196
2022-09-20 $90.43 $90.51 $89.61 $90.25 $90.25 43,592
2022-09-19 $89.77 $91.46 $89.77 $91.41 $91.41 45,651
2022-09-16 $90.44 $90.70 $89.76 $90.45 $90.45 64,331
2022-09-15 $92.95 $93.97 $91.90 $92.22 $92.22 21,548
2022-09-14 $93.84 $93.84 $92.56 $93.27 $93.27 41,325
2022-09-13 $95.13 $95.78 $93.38 $93.62 $93.62 35,277
2022-09-12 $97.25 $97.88 $96.95 $97.47 $97.47 25,503
2022-09-09 $95.67 $96.80 $95.67 $96.65 $96.65 21,631
2022-09-08 $93.92 $95.23 $93.59 $95.16 $95.16 76,932
2022-09-07 $92.77 $94.87 $92.77 $94.71 $94.71 27,777
2022-09-06 $93.01 $93.60 $92.25 $93.02 $93.02 90,324
2022-09-02 $94.91 $95.11 $92.54 $92.97 $92.97 69,432
2022-09-01 $93.21 $94.02 $92.74 $93.96 $93.96 45,388
2022-08-31 $95.32 $95.48 $93.95 $93.96 $93.96 23,842
2022-08-30 $96.29 $96.29 $94.30 $94.79 $94.79 57,210
2022-08-29 $95.62 $96.61 $95.43 $95.86 $95.86 29,741
2022-08-26 $100.01 $100.01 $96.43 $96.44 $96.44 25,452
2022-08-25 $98.78 $100.04 $98.78 $100.04 $100.04 29,056
2022-08-24 $98.06 $98.85 $98.06 $98.45 $98.45 24,360
2022-08-23 $98.09 $98.82 $98.08 $98.17 $98.17 18,017
2022-08-22 $99.13 $99.16 $98.25 $98.35 $98.35 67,041
2022-08-19 $100.89 $101.12 $100.28 $100.49 $100.49 37,360
2022-08-18 $101.41 $102.03 $101.26 $101.86 $101.86 56,020
2022-08-17 $101.36 $101.85 $100.93 $101.46 $101.46 29,317
2022-08-16 $101.81 $102.84 $101.58 $102.55 $102.55 43,929
2022-08-15 $100.85 $102.27 $100.85 $102.13 $102.13 45,030
2022-08-12 $100.92 $101.67 $100.49 $101.66 $101.66 52,689
2022-08-11 $100.83 $101.13 $100.11 $100.18 $100.18 42,046
2022-08-10 $99.09 $100.13 $99.09 $99.85 $99.85 31,924
2022-08-09 $98.12 $98.12 $97.38 $97.55 $97.55 21,203
2022-08-08 $98.68 $99.24 $98.08 $98.29 $98.29 24,021
2022-08-05 $97.11 $98.40 $97.10 $98.35 $98.35 27,665
2022-08-04 $97.90 $98.45 $97.64 $98.25 $98.25 40,700
2022-08-03 $97.37 $98.28 $97.09 $98.03 $98.03 39,311
2022-08-02 $97.23 $97.72 $96.48 $96.78 $96.78 29,769
2022-08-01 $97.38 $98.14 $96.80 $97.86 $97.86 32,372
2022-07-29 $96.12 $98.02 $96.12 $97.84 $97.84 43,534
2022-07-28 $95.00 $96.32 $94.44 $96.23 $96.23 41,576
2022-07-27 $93.18 $94.87 $92.85 $94.47 $94.47 51,433
2022-07-26 $93.09 $93.33 $92.63 $92.88 $92.88 29,431
2022-07-25 $93.46 $93.78 $92.78 $93.64 $93.64 63,155
2022-07-22 $94.16 $94.39 $92.83 $93.33 $93.33 35,195
2022-07-21 $92.26 $93.76 $92.26 $93.72 $93.72 49,500
2022-07-20 $91.45 $92.79 $91.45 $92.63 $92.63 46,608
2022-07-19 $89.36 $92.00 $89.35 $91.83 $91.83 51,589
2022-07-18 $89.94 $90.30 $88.46 $88.65 $88.65 19,779
2022-07-15 $88.49 $89.30 $88.16 $89.20 $89.20 145,743
2022-07-14 $86.63 $87.58 $86.19 $87.54 $87.54 42,633
2022-07-13 $87.52 $88.62 $87.22 $88.11 $88.11 43,135
2022-07-12 $88.46 $89.86 $88.38 $88.83 $88.83 32,893
2022-07-11 $88.94 $89.46 $88.85 $89.06 $89.06 25,221
2022-07-08 $89.61 $90.08 $89.03 $89.67 $89.67 25,716
2022-07-07 $89.52 $90.22 $89.07 $90.02 $90.02 31,037
2022-07-06 $88.54 $89.37 $87.92 $88.92 $88.92 509,356
2022-07-05 $87.73 $88.58 $86.54 $88.57 $88.57 54,555
2022-07-01 $87.83 $89.38 $87.50 $89.15 $89.15 72,910
2022-06-30 $87.35 $88.78 $86.54 $88.13 $88.13 49,145
2022-06-29 $88.87 $88.87 $87.86 $88.51 $88.51 67,688
2022-06-28 $90.86 $91.86 $88.88 $88.94 $88.94 36,661
2022-06-27 $90.96 $91.43 $90.37 $90.53 $90.53 35,451
2022-06-24 $88.22 $90.89 $88.22 $90.86 $90.86 70,900
2022-06-23 $87.93 $87.93 $86.44 $87.52 $87.52 125,803
2022-06-22 $86.50 $88.26 $86.50 $87.53 $87.53 184,018
2022-06-21 $87.55 $88.27 $87.44 $87.85 $87.85 78,760
2022-06-17 $86.20 $86.98 $85.30 $86.43 $86.43 136,034
2022-06-16 $87.88 $87.88 $85.69 $86.15 $86.15 75,395
2022-06-15 $89.70 $90.86 $88.34 $89.76 $89.76 286,331
2022-06-14 $89.34 $89.76 $88.07 $88.70 $88.70 57,954
2022-06-13 $89.85 $90.29 $88.42 $88.92 $88.92 1,209,936
2022-06-10 $93.53 $93.54 $92.20 $92.20 $92.20 81,524
2022-06-09 $97.03 $97.31 $95.32 $95.32 $95.32 44,270
2022-06-08 $98.68 $99.00 $97.59 $97.82 $97.60 30,675
2022-06-07 $97.41 $99.46 $97.25 $99.36 $99.13 26,061
2022-06-06 $98.58 $99.10 $98.06 $98.26 $98.03 59,455
2022-06-03 $97.53 $98.16 $97.36 $97.75 $97.53 72,378
2022-06-02 $96.37 $98.52 $96.36 $98.44 $98.21 63,784
2022-06-01 $97.45 $97.84 $95.58 $96.26 $96.04 91,437
2022-05-31 $97.14 $97.69 $96.18 $97.02 $96.80 29,370
2022-05-27 $96.22 $97.81 $96.22 $97.81 $97.59 365,391
2022-05-26 $94.06 $95.89 $94.06 $95.53 $95.31 39,517
2022-05-25 $92.43 $93.91 $92.37 $93.49 $93.28 56,413
2022-05-24 $92.79 $93.02 $91.15 $92.72 $92.51 116,634
2022-05-23 $92.41 $93.67 $92.16 $93.52 $93.31 77,255
2022-05-20 $92.75 $92.83 $89.70 $91.62 $91.41 101,491
2022-05-19 $91.49 $93.19 $91.10 $92.10 $91.89 148,740
2022-05-18 $94.80 $95.16 $92.35 $92.57 $92.36 157,197
2022-05-17 $95.10 $96.02 $94.47 $95.88 $95.66 60,930
2022-05-16 $93.68 $94.37 $92.92 $93.56 $93.34 52,490
2022-05-13 $93.32 $94.59 $93.19 $94.03 $93.81 99,933
2022-05-12 $91.43 $92.96 $90.49 $92.25 $92.04 143,486
2022-05-11 $92.89 $94.53 $92.06 $92.16 $91.95 176,607
2022-05-10 $94.99 $95.24 $92.09 $93.20 $92.99 1,457,883
2022-05-09 $95.21 $95.46 $93.39 $93.71 $93.49 211,053
2022-05-06 $97.10 $97.17 $95.17 $96.57 $96.35 307,355
2022-05-05 $100.22 $100.56 $97.05 $97.84 $97.62 211,134
2022-05-04 $98.33 $101.46 $97.80 $101.39 $101.16 119,111
2022-05-03 $97.83 $98.91 $97.63 $98.26 $98.03 111,589
2022-05-02 $97.48 $98.41 $95.79 $97.77 $97.55 146,710
2022-04-29 $100.07 $100.83 $97.40 $97.52 $97.30 84,646
2022-04-28 $99.18 $101.09 $98.54 $100.65 $100.42 51,440
2022-04-27 $98.16 $99.56 $97.87 $98.54 $98.31 131,241
2022-04-26 $99.50 $99.61 $97.55 $97.56 $97.34 90,074
2022-04-25 $99.33 $100.41 $98.04 $100.32 $100.09 82,038
2022-04-22 $102.24 $102.24 $99.71 $99.81 $99.58 100,449
2022-04-21 $104.77 $105.23 $102.54 $102.75 $102.51 49,050
2022-04-20 $104.16 $104.79 $103.85 $104.00 $103.76 75,866
2022-04-19 $101.57 $103.80 $101.57 $103.64 $103.40 74,951
2022-04-18 $101.68 $102.49 $101.14 $101.62 $101.39 41,519
2022-04-14 $102.31 $102.99 $101.95 $101.95 $101.72 55,937
2022-04-13 $101.07 $102.44 $101.02 $102.34 $102.10 48,317
2022-04-12 $102.47 $103.04 $101.05 $101.35 $101.12 41,476
2022-04-11 $101.96 $102.87 $101.65 $101.75 $101.52 68,180
2022-04-08 $102.72 $103.61 $102.22 $102.55 $102.31 57,368
2022-04-07 $102.46 $103.37 $101.69 $102.90 $102.66 73,218
2022-04-06 $103.18 $103.36 $102.25 $102.97 $102.73 64,912
2022-04-05 $105.45 $106.04 $104.04 $104.30 $104.06 146,484
2022-04-04 $105.70 $105.87 $104.83 $105.81 $105.57 82,849
2022-04-01 $105.97 $106.06 $104.76 $105.45 $105.21 43,423
2022-03-31 $107.03 $107.27 $105.40 $105.43 $105.19 58,817
2022-03-30 $107.84 $107.89 $106.62 $107.06 $106.81 96,971
2022-03-29 $106.86 $108.05 $106.86 $107.85 $107.60 63,073
2022-03-28 $105.42 $105.93 $104.70 $105.91 $105.67 42,870
2022-03-25 $105.60 $105.71 $104.77 $105.65 $105.41 63,796
2022-03-24 $104.64 $105.23 $104.27 $105.22 $104.98 36,839
2022-03-23 $105.59 $105.64 $104.57 $104.58 $104.08 35,693
2022-03-22 $105.47 $106.39 $105.47 $106.12 $105.62 83,881
2022-03-21 $105.30 $105.70 $104.75 $105.31 $104.81 58,990
2022-03-18 $104.16 $105.73 $103.91 $105.67 $105.17 116,355
2022-03-17 $102.66 $104.49 $102.66 $104.49 $104.00 75,310
2022-03-16 $101.91 $103.20 $100.96 $103.18 $102.69 103,990
2022-03-15 $99.74 $101.19 $99.74 $101.09 $100.61 147,698
2022-03-14 $99.53 $100.72 $98.73 $99.23 $98.76 59,525
2022-03-11 $100.56 $100.94 $98.96 $99.07 $98.60 89,320
2022-03-10 $99.02 $99.99 $98.83 $99.77 $99.30 84,274
2022-03-09 $99.34 $100.77 $99.34 $100.23 $99.76 72,506
2022-03-08 $97.84 $100.14 $97.03 $97.52 $97.06 173,366
2022-03-07 $101.05 $101.25 $97.81 $97.89 $97.43 124,885
2022-03-04 $101.77 $101.77 $100.10 $101.37 $100.89 52,878
2022-03-03 $103.82 $103.95 $102.23 $102.47 $101.98 125,801
2022-03-02 $101.43 $103.42 $101.33 $103.00 $102.51 75,429
2022-03-01 $103.26 $103.47 $100.60 $101.19 $100.71 252,344
2022-02-28 $102.67 $104.11 $102.35 $103.66 $103.17 79,464
2022-02-25 $101.69 $103.74 $101.24 $103.55 $103.06 146,058
2022-02-24 $97.14 $101.25 $96.25 $101.00 $100.52 224,685
2022-02-23 $102.37 $102.37 $99.55 $99.66 $99.19 266,027
2022-02-22 $102.21 $103.32 $101.18 $101.71 $101.23 154,917
2022-02-18 $103.39 $104.09 $102.44 $102.70 $102.21 217,332
2022-02-17 $105.10 $105.18 $103.41 $103.58 $103.09 614,378
2022-02-16 $105.31 $106.22 $104.78 $105.84 $105.34 113,438
2022-02-15 $104.91 $105.77 $104.90 $105.51 $105.01 56,946
2022-02-14 $104.03 $104.63 $103.35 $104.07 $103.58 89,361
2022-02-11 $105.99 $106.55 $103.81 $104.27 $103.78 92,010
2022-02-10 $106.71 $108.01 $105.39 $105.85 $105.35 71,059
2022-02-09 $106.94 $108.02 $106.94 $107.89 $107.38 64,199
2022-02-08 $105.01 $106.28 $105.01 $106.01 $105.51 83,376
2022-02-07 $105.86 $106.02 $104.96 $105.20 $104.70 64,570
2022-02-04 $105.78 $106.41 $104.44 $105.58 $105.08 102,732
2022-02-03 $107.13 $107.56 $106.08 $106.26 $105.76 145,939
2022-02-02 $108.15 $108.65 $107.42 $108.44 $107.93 202,794
2022-02-01 $107.75 $109.12 $107.43 $108.93 $108.41 149,305
2022-01-31 $105.16 $107.38 $104.93 $107.36 $106.85 75,339
2022-01-28 $103.46 $105.78 $102.40 $105.75 $105.25 158,696
2022-01-27 $104.83 $105.44 $102.79 $103.23 $102.74 309,016
2022-01-26 $105.02 $106.64 $102.92 $103.84 $103.35 114,882
2022-01-25 $104.12 $105.81 $102.42 $104.62 $104.12 168,784
2022-01-24 $103.82 $105.93 $101.66 $105.75 $105.25 1,170,385
2022-01-21 $107.08 $107.75 $105.39 $105.50 $105.00 157,084
2022-01-20 $108.60 $110.20 $107.22 $107.34 $106.83 76,077
2022-01-19 $109.82 $109.96 $108.39 $108.39 $107.88 44,427
2022-01-18 $110.21 $110.21 $109.24 $109.56 $109.04 172,865
2022-01-14 $110.75 $111.24 $109.91 $111.08 $110.55 55,602
2022-01-13 $112.54 $113.17 $111.54 $111.80 $111.27 103,280
2022-01-12 $112.57 $112.90 $111.87 $112.16 $111.63 57,080
2022-01-11 $110.89 $112.16 $109.98 $112.05 $111.52 58,312
2022-01-10 $111.70 $111.87 $109.36 $110.98 $110.45 115,995
2022-01-07 $112.47 $113.02 $112.22 $112.24 $111.71 37,198
2022-01-06 $112.73 $113.33 $112.49 $112.81 $112.28 141,650
2022-01-05 $114.23 $114.87 $112.70 $112.77 $112.24 43,758
2022-01-04 $113.10 $114.31 $113.10 $114.07 $113.53 174,451
2022-01-03 $112.86 $113.32 $112.19 $112.70 $112.17 134,804
2021-12-31 $112.52 $113.18 $112.30 $112.74 $112.21 15,697
2021-12-30 $112.97 $113.30 $112.58 $112.62 $112.09 37,072
2021-12-29 $112.54 $113.11 $112.48 $112.87 $112.34 45,705
2021-12-28 $112.16 $113.07 $112.16 $112.63 $112.10 52,841
2021-12-27 $111.37 $112.38 $111.26 $112.33 $111.80 19,396
2021-12-23 $110.69 $111.59 $110.69 $111.22 $110.69 33,561
2021-12-22 $109.43 $110.36 $109.37 $110.33 $109.81 57,941
2021-12-21 $107.54 $109.58 $107.50 $109.47 $108.95 75,829
2021-12-20 $107.36 $107.36 $106.00 $106.81 $106.30 1,065,541
2021-12-17 $110.23 $110.37 $108.75 $108.99 $108.47 39,133
2021-12-16 $111.37 $111.56 $110.02 $110.54 $110.02 44,254
2021-12-15 $109.28 $110.29 $108.49 $110.20 $109.68 79,093
2021-12-14 $109.27 $110.49 $108.61 $109.05 $108.53 47,150
2021-12-13 $110.79 $111.03 $109.93 $110.09 $109.57 94,863
2021-12-10 $111.32 $111.51 $110.78 $111.36 $110.63 94,750
2021-12-09 $111.08 $111.40 $110.76 $110.89 $110.16 45,180
2021-12-08 $111.05 $111.46 $110.67 $111.32 $110.59 45,803
2021-12-07 $110.35 $111.50 $110.35 $110.71 $109.98 105,174
2021-12-06 $107.83 $109.61 $107.66 $108.98 $108.26 33,785
2021-12-03 $107.90 $108.01 $106.09 $107.10 $106.39 43,799
2021-12-02 $104.88 $108.00 $104.88 $107.64 $106.93 126,979
2021-12-01 $107.33 $107.89 $104.42 $104.49 $103.80 44,854
2021-11-30 $107.79 $108.04 $105.94 $106.09 $105.39 110,440
2021-11-29 $109.31 $109.53 $108.08 $108.71 $107.99 54,106
2021-11-26 $108.55 $108.99 $107.92 $108.47 $107.75 53,958
2021-11-24 $110.54 $111.44 $110.54 $111.33 $110.60 28,836
2021-11-23 $110.71 $111.02 $110.16 $110.95 $110.22 41,883
2021-11-22 $111.78 $112.01 $110.68 $110.70 $109.97 31,497
2021-11-19 $111.93 $112.13 $111.42 $111.47 $110.73 169,330
2021-11-18 $113.22 $113.22 $111.87 $112.25 $111.51 33,717
2021-11-17 $113.67 $113.76 $112.31 $112.97 $112.22 66,625
2021-11-16 $114.08 $114.76 $114.08 $114.29 $113.54 179,043
2021-11-15 $114.28 $114.39 $113.70 $113.79 $113.04 46,769
2021-11-12 $112.63 $113.74 $112.63 $113.65 $112.90 24,389
2021-11-11 $113.24 $113.24 $112.45 $112.50 $111.76 53,910
2021-11-10 $113.06 $113.77 $112.62 $112.97 $112.22 40,770
2021-11-09 $113.72 $113.72 $112.70 $113.23 $112.48 28,530
2021-11-08 $114.03 $114.19 $113.50 $113.87 $113.12 37,536
2021-11-05 $112.90 $113.70 $112.90 $113.23 $112.48 34,131
2021-11-04 $111.89 $112.57 $111.80 $112.04 $111.30 27,740
2021-11-03 $111.06 $111.74 $110.69 $111.64 $110.90 39,159
2021-11-02 $111.60 $111.64 $111.15 $111.61 $110.87 50,747
2021-11-01 $111.74 $111.80 $111.37 $111.65 $110.91 26,150
2021-10-29 $111.23 $111.75 $111.01 $111.24 $110.51 21,857
2021-10-28 $111.01 $111.45 $110.86 $111.41 $110.68 35,522
2021-10-27 $113.17 $113.17 $110.61 $110.65 $109.92 49,294
2021-10-26 $114.22 $114.26 $113.18 $113.18 $112.43 37,247
2021-10-25 $113.67 $114.28 $113.45 $113.86 $113.11 33,850
2021-10-22 $113.25 $113.81 $113.05 $113.38 $112.63 26,253
2021-10-21 $113.04 $113.20 $112.32 $113.02 $112.27 27,773
2021-10-20 $113.00 $113.48 $113.00 $113.20 $112.45 44,460
2021-10-19 $112.99 $113.18 $112.46 $113.18 $112.43 83,494
2021-10-18 $111.71 $112.41 $111.16 $112.38 $111.64 68,237
2021-10-15 $111.50 $112.38 $111.46 $112.05 $111.31 51,538
2021-10-14 $109.42 $110.71 $109.42 $110.67 $109.94 31,744
2021-10-13 $108.81 $108.81 $107.63 $108.48 $107.76 43,165
2021-10-12 $108.68 $109.10 $108.19 $108.39 $107.68 46,843
2021-10-11 $109.53 $110.12 $108.54 $108.54 $107.82 23,732
2021-10-08 $110.55 $110.55 $109.68 $109.80 $109.08 39,476
2021-10-07 $109.98 $110.97 $109.98 $110.18 $109.45 31,113
2021-10-06 $107.72 $109.25 $107.26 $109.19 $108.47 34,066
2021-10-05 $107.72 $109.29 $107.49 $108.66 $107.94 50,161
2021-10-04 $108.80 $109.02 $106.87 $107.53 $106.82 76,674
2021-10-01 $107.62 $109.40 $106.93 $108.98 $108.26 100,175
2021-09-30 $109.29 $109.47 $107.15 $107.16 $106.45 61,403
2021-09-29 $109.41 $109.55 $108.87 $108.94 $108.22 59,341
2021-09-28 $110.17 $110.35 $108.76 $108.95 $108.23 73,127
2021-09-27 $111.07 $111.71 $110.86 $110.90 $110.17 29,787
2021-09-24 $110.58 $111.16 $110.43 $110.99 $110.26 38,576
2021-09-23 $109.64 $111.54 $109.64 $111.16 $110.18 61,408
2021-09-22 $108.49 $109.67 $108.48 $109.19 $108.23 91,985
2021-09-21 $109.13 $109.13 $107.60 $107.97 $107.02 250,868
2021-09-20 $108.06 $108.60 $107.25 $108.57 $107.61 102,482
2021-09-17 $111.23 $111.23 $109.77 $109.93 $108.96 49,827
2021-09-16 $111.67 $111.82 $111.05 $111.20 $110.22 32,126
2021-09-15 $110.82 $112.05 $110.67 $111.75 $110.76 163,513
2021-09-14 $112.15 $112.15 $110.61 $110.78 $109.80 77,476
2021-09-13 $112.76 $112.76 $111.28 $111.86 $110.87 78,239
2021-09-10 $112.89 $113.03 $111.90 $111.94 $110.95 79,990
2021-09-09 $113.10 $113.50 $112.43 $112.47 $111.48 24,296
2021-09-08 $112.92 $113.21 $112.45 $113.00 $112.00 42,758
2021-09-07 $114.46 $114.46 $113.06 $113.06 $112.06 135,304
2021-09-03 $114.74 $115.12 $114.56 $114.67 $113.66 44,789
2021-09-02 $114.50 $115.12 $114.50 $114.98 $113.97 387,142
2021-09-01 $114.76 $114.98 $113.90 $114.26 $113.25 419,178
2021-08-31 $115.13 $115.34 $114.39 $114.57 $113.56 31,917
2021-08-30 $114.78 $115.27 $114.59 $114.94 $113.93 54,006
2021-08-27 $113.90 $114.76 $113.90 $114.63 $113.62 35,323
2021-08-26 $114.13 $114.14 $113.52 $113.60 $112.60 71,320
2021-08-25 $113.70 $114.53 $113.57 $114.22 $113.21 44,336
2021-08-24 $113.40 $114.00 $113.40 $113.75 $112.75 33,580
2021-08-23 $112.83 $113.56 $112.83 $113.31 $112.31 73,933
2021-08-20 $112.09 $112.60 $111.94 $112.43 $111.44 47,111
2021-08-19 $111.60 $112.24 $111.28 $111.74 $110.75 63,039
2021-08-18 $113.26 $113.54 $112.21 $112.31 $111.32 55,125
2021-08-17 $113.97 $113.97 $112.58 $113.38 $112.38 36,569
2021-08-16 $113.73 $114.50 $113.32 $114.48 $113.47 75,639
2021-08-13 $114.58 $114.58 $114.01 $114.12 $113.11 49,650
2021-08-12 $114.65 $114.65 $114.01 $114.25 $113.24 32,422
2021-08-11 $113.66 $114.50 $113.57 $114.50 $113.49 86,344
2021-08-10 $112.93 $113.54 $112.72 $113.29 $112.29 41,549
2021-08-09 $112.56 $112.88 $112.29 $112.61 $111.62 82,163
2021-08-06 $112.70 $113.06 $112.70 $112.90 $111.90 72,288
2021-08-05 $112.04 $112.72 $112.03 $112.41 $111.42 107,119
2021-08-04 $112.29 $112.61 $111.63 $111.74 $110.75 182,328
2021-08-03 $111.81 $112.87 $111.21 $112.87 $111.87 151,963
2021-08-02 $112.86 $113.87 $111.77 $111.86 $110.87 515,943
2021-07-30 $112.27 $112.81 $112.25 $112.62 $111.63 30,160
2021-07-29 $112.93 $113.38 $112.54 $112.99 $111.99 39,516
2021-07-28 $112.74 $113.05 $112.06 $112.65 $111.66 25,891
2021-07-27 $112.72 $112.96 $111.93 $112.62 $111.63 26,971
2021-07-26 $113.03 $113.23 $112.56 $113.15 $112.15 52,337
2021-07-23 $112.64 $113.36 $112.54 $113.27 $112.27 72,066
2021-07-22 $112.60 $112.77 $112.20 $112.38 $111.39 22,766
2021-07-21 $112.00 $112.79 $111.71 $112.70 $111.71 90,316
2021-07-20 $109.45 $111.83 $109.30 $111.51 $110.53 510,217
2021-07-19 $109.63 $109.63 $108.17 $108.96 $108.00 142,459
2021-07-16 $112.33 $112.46 $111.07 $111.12 $110.14 38,990
2021-07-15 $111.31 $112.25 $111.31 $111.99 $111.00 43,563
2021-07-14 $112.49 $112.72 $111.70 $112.01 $111.02 339,024
2021-07-13 $112.67 $112.73 $111.96 $111.96 $110.97 38,418
2021-07-12 $112.14 $112.90 $112.01 $112.87 $111.87 39,207
2021-07-09 $111.60 $112.70 $111.60 $112.70 $111.71 56,827
2021-07-08 $110.47 $111.52 $110.13 $110.88 $109.90 190,012
2021-07-07 $111.33 $112.43 $111.17 $112.43 $111.44 58,315
2021-07-06 $111.71 $111.71 $110.17 $111.21 $110.23 175,884
2021-07-02 $111.71 $112.09 $111.53 $112.01 $111.02 155,929
2021-07-01 $111.26 $111.69 $111.22 $111.69 $110.70 608,079
2021-06-30 $110.35 $111.20 $110.35 $111.12 $110.14 61,999
2021-06-29 $111.15 $111.29 $110.54 $110.61 $109.63 76,328
2021-06-28 $110.95 $110.95 $110.33 $110.73 $109.75 84,836
2021-06-25 $111.32 $111.32 $110.88 $111.13 $110.15 37,578
2021-06-24 $110.34 $110.97 $110.13 $110.83 $109.85 61,872
2021-06-23 $110.30 $110.39 $109.80 $109.82 $108.85 54,492
2021-06-22 $109.50 $110.14 $109.15 $110.02 $109.05 81,407
2021-06-21 $108.25 $109.80 $108.08 $109.69 $108.72 92,290
2021-06-18 $107.90 $108.28 $107.58 $107.63 $106.68 81,135
2021-06-17 $109.61 $110.08 $108.00 $108.91 $107.95 221,222
2021-06-16 $111.09 $111.09 $109.61 $109.93 $108.96 43,517
2021-06-15 $111.00 $111.09 $110.48 $111.02 $110.04 67,014
2021-06-14 $111.24 $111.24 $110.20 $110.74 $109.76 72,599
2021-06-11 $110.83 $111.14 $110.59 $111.10 $110.12 48,404
2021-06-10 $111.15 $111.54 $110.58 $110.70 $109.72 41,715
2021-06-09 $112.21 $112.21 $110.99 $111.04 $109.86 48,857
2021-06-08 $111.94 $112.05 $111.24 $111.91 $110.72 45,877
2021-06-07 $112.59 $112.59 $111.33 $111.53 $110.34 61,266
2021-06-04 $112.03 $112.41 $111.86 $112.38 $111.18 66,898
2021-06-03 $111.87 $112.17 $111.00 $111.74 $110.55 70,036
2021-06-02 $112.89 $112.89 $111.98 $112.10 $110.90 82,238
2021-06-01 $112.96 $113.01 $112.19 $112.36 $111.16 76,341
2021-05-28 $112.53 $112.53 $111.79 $112.02 $110.82 443,154
2021-05-27 $111.45 $112.21 $111.45 $111.98 $110.79 51,447
2021-05-26 $110.97 $111.04 $110.48 $110.90 $109.72 74,958
2021-05-25 $110.92 $111.57 $110.55 $110.69 $109.51 166,268
2021-05-24 $110.87 $111.09 $110.41 $110.95 $109.77 71,187
2021-05-21 $110.62 $111.02 $109.94 $110.06 $108.89 96,065
2021-05-20 $109.43 $110.09 $109.21 $109.82 $108.65 59,227
2021-05-19 $108.17 $109.10 $107.41 $109.10 $107.94 96,714
2021-05-18 $111.26 $111.26 $109.63 $109.63 $108.46 48,557
2021-05-17 $111.26 $111.60 $110.39 $111.14 $109.95 51,706
2021-05-14 $110.92 $111.73 $110.29 $111.54 $110.35 101,732
2021-05-13 $108.27 $110.51 $108.27 $110.07 $108.90 86,327
2021-05-12 $110.45 $110.74 $108.13 $108.27 $107.11 110,238
2021-05-11 $111.08 $111.51 $109.97 $111.21 $110.02 79,044
2021-05-10 $113.28 $113.67 $112.27 $112.31 $111.11 70,086
2021-05-07 $111.98 $112.93 $111.52 $112.79 $111.59 55,907
2021-05-06 $111.60 $111.81 $110.67 $111.81 $110.62 82,285
2021-05-05 $111.74 $111.74 $110.36 $111.10 $109.91 263,100
2021-05-04 $110.66 $111.11 $109.95 $111.09 $109.90 160,479
2021-05-03 $111.19 $111.47 $110.85 $111.06 $109.88 136,825
2021-04-30 $111.07 $111.07 $110.03 $110.32 $109.14 53,466
2021-04-29 $111.60 $111.60 $110.73 $111.47 $110.28 94,190
2021-04-28 $111.15 $111.37 $110.87 $110.87 $109.69 52,208
2021-04-27 $110.98 $111.18 $110.48 $111.08 $109.89 62,506
2021-04-26 $111.02 $111.41 $110.51 $110.59 $109.41 58,837
2021-04-23 $109.77 $110.91 $109.39 $110.65 $109.47 48,354
2021-04-22 $110.00 $110.65 $109.16 $109.37 $108.20 67,442
2021-04-21 $108.23 $109.85 $108.21 $109.85 $108.68 63,901
2021-04-20 $109.45 $109.74 $108.11 $108.61 $107.45 92,236
2021-04-19 $110.03 $110.03 $109.07 $109.51 $108.34 88,899
2021-04-16 $110.49 $110.55 $109.75 $110.11 $108.94 79,749
2021-04-15 $109.75 $109.89 $109.36 $109.89 $108.72 268,039
2021-04-14 $109.48 $109.81 $108.93 $108.99 $107.83 112,898
2021-04-13 $109.55 $109.57 $108.75 $109.30 $108.13 62,024
2021-04-12 $109.10 $109.58 $108.80 $109.42 $108.25 57,810
2021-04-09 $107.87 $109.03 $107.87 $109.03 $107.87 90,708
2021-04-08 $107.69 $108.04 $107.00 $108.04 $106.89 72,551
2021-04-07 $107.79 $107.89 $107.00 $107.24 $106.10 62,018
2021-04-06 $107.92 $108.12 $107.50 $107.69 $106.54 105,531
2021-04-05 $107.51 $107.94 $107.02 $107.80 $106.65 130,583
2021-04-01 $106.18 $106.60 $105.83 $106.50 $105.36 301,247
2021-03-31 $106.17 $106.27 $105.53 $105.69 $104.56 119,174
2021-03-30 $105.52 $105.94 $105.01 $105.73 $104.60 77,012
2021-03-29 $105.88 $106.12 $104.92 $105.43 $104.31 112,719
2021-03-26 $104.33 $105.87 $103.98 $105.87 $104.74 131,644
2021-03-25 $102.20 $103.91 $101.19 $103.77 $102.66 136,613
2021-03-24 $102.95 $104.06 $102.62 $102.66 $101.38 158,238
2021-03-23 $103.73 $103.93 $101.90 $102.21 $100.93 94,689
2021-03-22 $103.76 $104.27 $103.30 $103.87 $102.57 72,503
2021-03-19 $104.80 $104.95 $103.46 $103.77 $102.47 85,931
2021-03-18 $105.22 $105.94 $104.30 $104.47 $103.16 106,253
2021-03-17 $104.64 $105.47 $104.21 $105.37 $104.05 68,177
2021-03-16 $105.88 $106.09 $104.39 $104.46 $103.15 125,189
2021-03-15 $105.34 $105.75 $104.30 $105.75 $104.43 103,461
2021-03-12 $103.89 $104.92 $103.56 $104.88 $103.57 77,223
2021-03-11 $103.98 $104.58 $103.42 $104.01 $102.71 139,967
2021-03-10 $102.70 $103.69 $102.25 $103.11 $101.82 114,911
2021-03-09 $102.36 $103.07 $101.93 $101.96 $100.69 127,140
2021-03-08 $102.22 $103.05 $101.16 $101.21 $99.95 163,196
2021-03-05 $99.92 $101.22 $97.25 $100.97 $99.71 149,706
2021-03-04 $101.20 $101.37 $97.39 $98.73 $97.50 189,692
2021-03-03 $101.87 $102.08 $101.02 $101.02 $99.76 70,423
2021-03-02 $102.59 $102.59 $101.56 $101.76 $100.49 231,532
2021-03-01 $101.04 $102.87 $100.99 $102.28 $101.00 263,950
2021-02-26 $100.57 $100.68 $99.31 $99.47 $98.23 125,458
2021-02-25 $102.20 $102.23 $99.64 $100.10 $98.85 73,624
2021-02-24 $100.71 $102.57 $100.51 $102.25 $100.97 50,352
2021-02-23 $100.27 $101.02 $98.85 $100.74 $99.48 135,255
2021-02-22 $100.61 $101.61 $100.38 $100.73 $99.47 224,414
2021-02-19 $100.71 $101.54 $100.71 $101.20 $99.94 69,431
2021-02-18 $99.99 $100.47 $99.45 $100.20 $98.95 79,092
2021-02-17 $101.19 $101.19 $100.03 $100.79 $99.53 75,419
2021-02-16 $101.62 $101.85 $101.17 $101.32 $100.05 89,274
2021-02-12 $100.25 $101.34 $100.25 $101.25 $99.99 53,333
2021-02-11 $100.45 $100.75 $99.68 $100.27 $99.02 59,221
2021-02-10 $100.73 $100.73 $99.53 $99.98 $98.73 77,450
2021-02-09 $99.92 $100.40 $99.29 $100.18 $98.93 86,932
2021-02-08 $99.42 $100.04 $99.08 $100.03 $98.78 311,384
2021-02-05 $98.87 $98.95 $98.40 $98.61 $97.38 103,207
2021-02-04 $97.34 $98.17 $97.21 $98.12 $96.89 179,078
2021-02-03 $97.03 $97.03 $95.98 $96.70 $95.49 83,204
2021-02-02 $95.90 $96.92 $95.86 $96.55 $95.34 72,280
2021-02-01 $94.33 $94.91 $93.69 $94.72 $93.54 184,053
2021-01-29 $94.62 $94.93 $92.95 $93.24 $92.08 65,435
2021-01-28 $94.65 $96.15 $94.52 $95.04 $93.85 61,985
2021-01-27 $94.62 $94.82 $93.03 $93.78 $92.61 98,056
2021-01-26 $97.91 $97.91 $96.04 $96.09 $94.89 54,647
2021-01-25 $97.87 $97.87 $96.15 $97.17 $95.95 81,447
2021-01-22 $97.55 $98.14 $97.16 $97.89 $96.66 66,266
2021-01-21 $98.96 $98.97 $98.01 $98.15 $96.92 67,763
2021-01-20 $98.72 $98.87 $98.21 $98.78 $97.55 169,259
2021-01-19 $98.63 $98.70 $98.00 $98.00 $96.78 151,277
2021-01-15 $98.47 $98.47 $96.77 $97.55 $96.33 202,286
2021-01-14 $99.03 $99.42 $98.55 $98.71 $97.48 151,117
2021-01-13 $99.41 $99.41 $98.70 $98.74 $97.51 76,223
2021-01-12 $99.08 $99.52 $98.35 $99.38 $98.14 98,816
2021-01-11 $98.14 $99.15 $97.93 $98.73 $97.50 88,317
2021-01-08 $99.54 $99.58 $98.17 $99.13 $97.89 129,414
2021-01-07 $98.81 $99.22 $98.23 $99.01 $97.77 100,474
2021-01-06 $96.33 $98.88 $96.33 $98.01 $96.79 171,463
2021-01-05 $95.14 $96.34 $95.14 $96.10 $94.90 90,393
2021-01-04 $97.58 $97.58 $94.42 $95.12 $93.93 308,304
2020-12-31 $96.63 $97.25 $96.22 $97.10 $95.89 31,296
2020-12-30 $96.40 $96.80 $96.35 $96.57 $95.36 35,038
2020-12-29 $96.95 $96.98 $95.50 $95.93 $94.73 37,484
2020-12-28 $97.77 $97.77 $96.73 $96.79 $95.58 41,513
2020-12-24 $96.92 $96.92 $96.38 $96.82 $95.61 33,725
2020-12-23 $96.93 $97.14 $96.47 $96.49 $95.28 50,887
2020-12-22 $96.92 $96.92 $96.14 $96.36 $95.16 30,222
2020-12-21 $95.89 $96.91 $95.00 $96.59 $95.38 49,743
2020-12-18 $97.34 $97.34 $96.44 $97.19 $95.98 72,869
2020-12-17 $96.57 $97.05 $96.28 $97.02 $95.81 52,773
2020-12-16 $96.53 $96.53 $95.69 $96.05 $94.85 71,324
2020-12-15 $95.81 $96.36 $95.19 $96.14 $94.94 41,689
2020-12-14 $96.67 $96.67 $94.87 $94.87 $93.68 59,368
2020-12-11 $95.62 $96.09 $95.25 $95.93 $94.46 44,044
2020-12-10 $95.42 $96.18 $95.42 $95.89 $94.42 91,330
2020-12-09 $97.14 $97.14 $95.89 $96.27 $94.79 53,817
2020-12-08 $96.41 $96.78 $96.07 $96.63 $95.15 50,698
2020-12-07 $96.87 $96.95 $95.91 $96.21 $94.73 53,123
2020-12-04 $191.28 $193.14 $191.28 $192.97 $95.00 67,548
2020-12-03 $190.69 $191.77 $190.03 $190.38 $93.73 116,928
2020-12-02 $190.52 $190.52 $189.19 $190.11 $93.60 153,712
2020-12-01 $193.50 $193.50 $190.65 $190.76 $93.92 566,124
2020-11-30 $191.47 $191.48 $189.12 $190.21 $93.65 93,062
2020-11-27 $192.09 $192.20 $191.08 $191.65 $94.35 65,250
2020-11-25 $193.08 $193.29 $190.95 $191.91 $94.48 122,316
2020-11-24 $192.40 $193.01 $190.91 $192.65 $94.85 276,410
2020-11-23 $188.23 $189.61 $187.95 $189.19 $93.14 65,670
2020-11-20 $187.68 $187.68 $186.17 $186.24 $91.69 109,460
2020-11-19 $186.92 $187.69 $185.77 $187.49 $92.31 110,692
2020-11-18 $188.23 $189.11 $186.48 $186.48 $91.81 76,242
2020-11-17 $187.75 $188.46 $185.50 $187.82 $92.47 64,464
2020-11-16 $186.53 $188.15 $185.48 $188.15 $92.63 118,092
2020-11-13 $182.25 $184.10 $182.22 $184.01 $90.59 68,694
2020-11-12 $182.81 $182.81 $179.53 $180.62 $88.92 76,640
2020-11-11 $185.58 $185.58 $182.02 $182.91 $90.05 105,070
2020-11-10 $182.76 $183.65 $180.76 $183.24 $90.21 113,910
2020-11-09 $182.13 $188.25 $180.79 $180.93 $89.08 157,668
2020-11-06 $177.05 $177.72 $176.09 $177.07 $87.18 82,898
2020-11-05 $175.12 $177.41 $175.12 $176.35 $86.82 148,896
2020-11-04 $172.75 $175.22 $170.35 $172.47 $84.91 151,734
2020-11-03 $171.09 $173.23 $169.75 $172.58 $84.97 211,328
2020-11-02 $166.66 $168.63 $165.99 $168.25 $82.83 93,552
2020-10-30 $163.63 $165.17 $162.36 $164.44 $80.96 46,406
2020-10-29 $163.77 $166.50 $162.86 $165.23 $81.35 58,222
2020-10-28 $165.24 $166.48 $163.28 $163.32 $80.41 117,690
2020-10-27 $171.49 $171.49 $168.40 $168.41 $82.91 38,024
2020-10-26 $173.88 $173.88 $169.55 $170.99 $84.18 87,466
2020-10-23 $176.58 $176.58 $174.58 $175.46 $86.38 45,332
2020-10-22 $174.05 $175.14 $173.30 $174.87 $86.09 67,754
2020-10-21 $175.37 $176.36 $174.25 $174.25 $85.79 112,002
2020-10-20 $174.69 $176.94 $174.69 $174.84 $86.08 59,448
2020-10-19 $177.44 $177.44 $173.65 $173.96 $85.65 32,602
2020-10-16 $176.74 $177.51 $176.35 $176.35 $86.82 52,086
2020-10-15 $172.65 $175.54 $172.01 $175.40 $86.35 50,632
2020-10-14 $175.39 $176.17 $174.73 $174.98 $86.15 47,476
2020-10-13 $175.15 $175.82 $174.28 $174.80 $86.06 55,696
2020-10-12 $175.45 $176.80 $175.44 $176.12 $86.71 65,096
2020-10-09 $174.48 $175.63 $174.40 $174.86 $86.09 218,080
2020-10-08 $173.96 $173.96 $172.18 $173.73 $85.53 653,130
2020-10-07 $170.41 $172.44 $170.41 $172.19 $84.77 53,788
2020-10-06 $170.86 $172.67 $168.61 $168.75 $83.08 60,070
2020-10-05 $169.38 $170.88 $169.38 $170.60 $83.99 86,804
2020-10-02 $163.52 $168.52 $163.52 $167.72 $82.57 59,702
2020-10-01 $168.55 $169.10 $166.16 $166.82 $82.13 120,602
2020-09-30 $167.22 $169.26 $166.09 $167.15 $82.29 59,792
2020-09-29 $168.12 $168.12 $166.75 $167.13 $82.28 59,890
2020-09-28 $167.10 $168.61 $167.08 $167.82 $82.62 45,604
2020-09-25 $160.81 $165.11 $160.81 $164.65 $81.06 75,312
2020-09-24 $161.04 $163.74 $160.29 $162.08 $79.80 115,624
2020-09-23 $166.01 $166.64 $162.04 $162.10 $79.81 64,234
2020-09-22 $165.29 $166.22 $164.22 $165.93 $81.48 43,430
2020-09-21 $165.06 $165.66 $162.28 $163.98 $80.52 311,662
2020-09-18 $170.90 $170.90 $168.03 $168.35 $82.66 29,880
2020-09-17 $168.47 $170.71 $167.46 $170.18 $83.56 89,866
2020-09-16 $169.90 $171.80 $169.74 $169.74 $83.35 114,210
2020-09-15 $169.30 $169.76 $168.79 $169.16 $83.06 65,368
2020-09-14 $167.31 $169.00 $167.22 $168.42 $82.70 59,024
2020-09-11 $165.51 $167.03 $164.60 $165.99 $81.50 35,138
2020-09-10 $167.64 $168.32 $164.27 $164.93 $80.98 82,026
2020-09-09 $167.00 $168.36 $165.45 $167.07 $82.03 196,496
2020-09-08 $165.11 $167.91 $163.93 $164.01 $80.53 59,714
2020-09-04 $169.31 $170.20 $165.76 $167.80 $82.39 55,748
2020-09-03 $173.15 $173.34 $167.59 $168.62 $82.80 89,018
2020-09-02 $171.56 $174.41 $171.37 $174.06 $85.47 132,074
2020-09-01 $169.25 $171.09 $168.98 $171.02 $83.97 33,548
2020-08-31 $170.80 $170.80 $169.07 $169.26 $83.11 64,010
2020-08-28 $170.49 $170.83 $169.16 $170.83 $83.88 32,292
2020-08-27 $169.54 $170.39 $168.77 $169.37 $83.16 76,848
2020-08-26 $168.71 $169.27 $167.84 $168.75 $82.86 23,312
2020-08-25 $169.29 $169.29 $167.66 $168.43 $82.70 60,406
2020-08-24 $167.46 $168.28 $166.56 $168.28 $82.63 20,340
2020-08-21 $165.42 $166.00 $165.32 $165.83 $81.43 25,762
2020-08-20 $165.00 $165.87 $165.00 $165.56 $81.29 26,660
2020-08-19 $166.80 $167.66 $165.92 $166.15 $81.58 28,188
2020-08-18 $167.78 $168.00 $166.65 $166.80 $81.90 48,632
2020-08-17 $167.72 $168.30 $167.63 $167.81 $82.40 41,442
2020-08-14 $166.69 $168.30 $166.69 $167.63 $82.31 38,462
2020-08-13 $168.00 $168.03 $166.89 $167.28 $82.14 69,388
2020-08-12 $168.46 $168.46 $167.34 $167.76 $82.37 69,136
2020-08-11 $168.29 $169.04 $166.65 $166.93 $81.97 64,836
2020-08-10 $165.10 $166.54 $165.10 $166.49 $81.75 47,880
2020-08-07 $162.09 $164.55 $162.09 $164.46 $80.75 44,392
2020-08-06 $162.03 $162.99 $161.49 $162.97 $80.02 61,678
2020-08-05 $160.76 $162.42 $160.76 $162.35 $79.72 85,566
2020-08-04 $159.34 $159.79 $158.98 $159.63 $78.38 66,694
2020-08-03 $158.27 $159.75 $158.16 $159.51 $78.32 185,456
2020-07-31 $158.44 $158.44 $155.91 $158.20 $77.68 69,252
2020-07-30 $157.86 $158.93 $157.27 $158.54 $77.85 75,688
2020-07-29 $157.96 $159.78 $157.91 $159.57 $78.35 28,704
2020-07-28 $157.77 $158.17 $156.78 $156.89 $77.04 19,660
2020-07-27 $157.15 $158.34 $156.39 $158.23 $77.69 27,720
2020-07-24 $157.21 $158.15 $156.58 $156.98 $77.08 37,230
2020-07-23 $158.67 $159.85 $157.73 $158.36 $77.76 48,736
2020-07-22 $157.08 $159.04 $157.08 $158.97 $78.06 29,882
2020-07-21 $157.79 $158.42 $157.10 $157.55 $77.36 70,472
2020-07-20 $156.39 $156.61 $155.63 $156.28 $76.74 44,006
2020-07-17 $156.03 $157.09 $155.82 $156.87 $77.03 49,010
2020-07-16 $154.84 $156.01 $154.81 $155.55 $76.38 29,318
2020-07-15 $154.69 $156.28 $154.45 $155.84 $76.52 39,200
2020-07-14 $148.78 $152.40 $148.78 $152.37 $74.82 84,618
2020-07-13 $150.63 $152.45 $149.26 $149.46 $73.39 31,958
2020-07-10 $148.70 $150.05 $148.53 $150.05 $73.68 40,464
2020-07-09 $151.30 $151.35 $147.91 $148.84 $73.08 121,362
2020-07-08 $151.09 $151.93 $150.19 $151.24 $74.26 31,476
2020-07-07 $152.19 $152.95 $150.75 $150.80 $74.05 43,000
2020-07-06 $153.84 $153.97 $152.70 $153.26 $75.25 34,800
2020-07-02 $152.75 $153.35 $151.28 $151.50 $74.39 417,000
2020-07-01 $151.57 $152.49 $150.01 $150.34 $73.82 31,922
2020-06-30 $148.43 $151.35 $148.43 $150.81 $74.05 121,522
2020-06-29 $146.99 $149.14 $146.21 $149.14 $73.23 141,858
2020-06-26 $147.19 $148.14 $145.26 $145.48 $71.43 103,532
2020-06-25 $145.56 $148.03 $144.83 $148.00 $72.67 56,098
2020-06-24 $149.54 $149.70 $145.65 $145.85 $71.62 105,476
2020-06-23 $152.46 $152.46 $151.03 $151.11 $74.20 45,112
2020-06-22 $149.56 $151.10 $149.27 $150.87 $74.08 58,366
2020-06-19 $154.23 $154.23 $149.37 $149.99 $73.65 70,310
2020-06-18 $150.77 $152.61 $150.56 $151.84 $74.56 40,708
2020-06-17 $153.48 $153.58 $151.69 $151.97 $74.62 61,268
2020-06-16 $154.81 $155.26 $150.64 $152.61 $74.93 70,008
2020-06-15 $143.95 $150.32 $143.56 $149.47 $73.39 89,488
2020-06-12 $151.22 $151.22 $145.52 $148.49 $72.70 94,680
2020-06-11 $150.68 $151.43 $146.00 $146.52 $71.74 108,576
2020-06-10 $159.02 $159.02 $156.19 $156.66 $76.70 110,866
2020-06-09 $160.80 $160.80 $158.98 $159.23 $77.96 118,900
2020-06-08 $162.93 $162.93 $161.63 $162.56 $79.59 93,308
2020-06-05 $160.08 $162.08 $159.51 $160.72 $78.69 116,788
2020-06-04 $154.35 $155.43 $154.11 $154.97 $75.87 209,212
2020-06-03 $152.16 $155.21 $152.16 $154.93 $75.85 248,608
2020-06-02 $149.72 $150.34 $149.21 $150.34 $73.61 51,992
2020-06-01 $147.40 $148.88 $147.35 $148.30 $72.61 26,988
2020-05-29 $147.02 $148.12 $145.70 $147.94 $72.43 60,058
2020-05-28 $150.00 $150.18 $147.88 $148.14 $72.53 92,962
2020-05-27 $147.69 $148.90 $146.09 $148.90 $72.90 119,208
2020-05-26 $144.44 $145.79 $144.29 $145.04 $71.01 126,524
2020-05-22 $139.94 $140.37 $138.96 $140.36 $68.72 41,868
2020-05-21 $140.07 $141.06 $139.94 $140.07 $68.58 54,604
2020-05-20 $139.44 $141.30 $139.44 $140.24 $68.66 38,882
2020-05-19 $139.11 $140.20 $137.78 $137.78 $67.46 52,698
2020-05-18 $135.69 $140.05 $135.69 $139.30 $68.20 57,774
2020-05-15 $130.10 $132.18 $129.57 $131.83 $64.54 29,842
2020-05-14 $128.15 $131.53 $126.27 $131.53 $64.40 85,666
2020-05-13 $132.61 $132.61 $129.24 $130.15 $63.72 54,376
2020-05-12 $137.92 $137.92 $133.58 $133.69 $65.45 76,324
2020-05-11 $137.33 $137.93 $136.10 $137.14 $67.14 38,960
2020-05-08 $137.39 $138.75 $137.39 $138.49 $67.80 54,200
2020-05-07 $134.92 $137.29 $134.92 $135.88 $66.53 59,586
2020-05-06 $134.92 $134.92 $133.14 $133.20 $65.21 21,776
2020-05-05 $134.44 $135.71 $134.29 $134.38 $65.79 23,474
2020-05-04 $132.23 $133.20 $131.40 $133.14 $65.18 34,154
2020-05-01 $136.23 $136.23 $133.21 $134.01 $65.61 62,786
2020-04-30 $139.34 $139.34 $137.26 $137.96 $67.54 86,092
2020-04-29 $140.05 $141.91 $139.51 $140.94 $69.00 155,596
2020-04-28 $136.69 $138.99 $136.34 $136.88 $67.02 70,052
2020-04-27 $133.53 $135.80 $132.86 $135.21 $66.20 75,118
2020-04-24 $130.60 $132.07 $129.65 $131.59 $64.43 68,006
2020-04-23 $130.57 $132.30 $130.12 $130.14 $63.72 78,322
2020-04-22 $128.88 $129.89 $128.33 $129.13 $63.22 64,118
2020-04-21 $127.19 $128.61 $126.47 $126.80 $62.08 52,324
2020-04-20 $132.03 $133.05 $130.37 $130.65 $63.97 47,012
2020-04-17 $131.23 $133.96 $131.12 $133.68 $65.45 99,256
2020-04-16 $128.41 $128.72 $125.96 $127.86 $62.60 79,430
2020-04-15 $130.94 $130.94 $127.20 $128.62 $62.97 54,296
2020-04-14 $132.30 $133.61 $131.38 $132.76 $65.00 70,438
2020-04-13 $133.20 $133.20 $128.87 $130.29 $63.79 106,932
2020-04-09 $134.53 $135.77 $132.61 $133.65 $65.43 166,746
2020-04-08 $128.61 $131.91 $127.16 $131.40 $64.33 77,660
2020-04-07 $131.99 $132.31 $126.78 $126.78 $62.07 110,092
2020-04-06 $120.24 $127.42 $120.24 $126.69 $62.03 57,114
2020-04-03 $119.25 $120.31 $116.22 $117.47 $57.51 139,376
2020-04-02 $116.97 $121.39 $116.97 $120.00 $58.75 34,650
2020-04-01 $120.60 $120.60 $117.02 $118.18 $57.86 94,216
2020-03-31 $125.96 $126.58 $123.67 $124.20 $60.81 110,612
2020-03-30 $123.42 $126.48 $122.07 $125.97 $61.67 99,200
2020-03-27 $124.74 $126.60 $122.50 $123.02 $60.23 260,206
2020-03-26 $121.37 $129.46 $121.37 $129.02 $63.17 249,836
2020-03-25 $117.25 $125.05 $115.39 $120.66 $59.07 150,602
2020-03-24 $107.05 $117.06 $107.05 $116.99 $57.02 89,364
2020-03-23 $108.17 $108.17 $101.93 $104.16 $50.77 235,186
2020-03-20 $115.80 $116.49 $108.22 $109.28 $53.26 163,104
2020-03-19 $111.49 $115.60 $108.60 $114.69 $55.90 166,084
2020-03-18 $118.53 $118.53 $105.26 $113.20 $55.17 237,896
2020-03-17 $118.48 $121.95 $114.31 $121.30 $59.12 179,428
2020-03-16 $128.59 $128.59 $115.49 $116.05 $56.56 217,090
2020-03-13 $126.59 $132.75 $123.39 $132.56 $64.61 224,634
2020-03-12 $129.33 $131.03 $119.57 $122.93 $59.92 337,800
2020-03-11 $139.77 $141.15 $134.79 $136.14 $66.35 107,346
2020-03-10 $141.95 $144.40 $137.20 $144.40 $70.38 235,810
2020-03-09 $145.34 $145.34 $134.76 $137.44 $66.99 160,698
2020-03-06 $147.53 $151.13 $147.06 $149.63 $72.93 178,320
2020-03-05 $155.30 $156.34 $151.82 $152.60 $74.38 55,516
2020-03-04 $155.55 $159.51 $154.55 $159.51 $77.75 84,732
2020-03-03 $157.21 $159.57 $152.28 $153.36 $74.75 267,070
2020-03-02 $152.75 $157.23 $150.72 $157.23 $76.63 133,532
2020-02-28 $148.37 $152.19 $147.75 $152.19 $74.18 209,628
2020-02-27 $156.60 $159.52 $153.75 $153.84 $74.98 222,822
2020-02-26 $161.32 $163.61 $159.24 $159.59 $77.78 86,956
2020-02-25 $167.97 $167.97 $160.58 $160.72 $78.33 146,466
2020-02-24 $166.52 $168.32 $166.36 $167.30 $81.54 92,432
2020-02-21 $173.05 $173.05 $171.93 $172.29 $83.97 19,652
2020-02-20 $173.66 $174.53 $172.12 $173.58 $84.60 26,692
2020-02-19 $173.74 $174.31 $173.72 $173.72 $84.67 207,156
2020-02-18 $173.75 $173.75 $172.93 $173.15 $84.39 15,530
2020-02-14 $174.00 $174.31 $173.67 $174.15 $84.88 14,122
2020-02-13 $173.47 $174.69 $173.37 $173.89 $84.75 35,336
2020-02-12 $174.05 $174.36 $173.51 $174.19 $84.90 38,292
2020-02-11 $173.51 $174.06 $173.01 $173.20 $84.42 27,452
2020-02-10 $171.64 $172.72 $171.64 $172.70 $84.17 13,642
2020-02-07 $172.62 $172.62 $171.78 $171.78 $83.73 46,132
2020-02-06 $173.76 $173.76 $172.61 $173.26 $84.45 38,244
2020-02-05 $172.26 $172.99 $171.44 $172.92 $84.28 102,796
2020-02-04 $169.78 $171.14 $169.78 $170.71 $83.20 39,056
2020-02-03 $167.46 $169.00 $167.46 $167.62 $81.70 40,922
2020-01-31 $169.96 $169.96 $166.30 $166.85 $81.32 270,234
2020-01-30 $169.18 $170.77 $168.70 $170.77 $83.23 65,198
2020-01-29 $171.34 $171.81 $170.73 $170.91 $83.30 21,616
2020-01-28 $169.67 $171.02 $169.26 $170.59 $83.15 18,036
2020-01-27 $168.99 $170.05 $168.01 $169.10 $82.42 67,796
2020-01-24 $173.13 $173.34 $170.97 $171.81 $83.74 32,136
2020-01-23 $171.45 $172.92 $170.76 $172.88 $84.26 22,852
2020-01-22 $172.75 $172.77 $171.51 $171.51 $83.59 43,772
2020-01-21 $172.38 $172.89 $171.53 $171.94 $83.80 33,470
2020-01-17 $173.23 $173.79 $173.17 $173.36 $84.50 37,372
2020-01-16 $172.05 $173.21 $172.05 $173.21 $84.42 54,078
2020-01-15 $170.77 $171.87 $170.77 $171.34 $83.51 67,484
2020-01-14 $171.21 $171.82 $170.70 $170.94 $83.32 45,036
2020-01-13 $170.06 $171.29 $170.06 $171.23 $83.46 43,880
2020-01-10 $170.92 $170.92 $169.38 $169.61 $82.67 81,538
2020-01-09 $170.29 $170.68 $170.11 $170.62 $83.16 75,528
2020-01-08 $169.19 $170.25 $169.13 $169.59 $82.66 69,384
2020-01-07 $169.00 $169.47 $168.59 $169.00 $82.37 39,344
2020-01-06 $168.34 $169.25 $168.24 $169.25 $82.49 212,510
2020-01-03 $168.24 $169.54 $168.24 $169.40 $82.57 49,152
2020-01-02 $168.82 $169.77 $168.15 $169.77 $82.75 323,958
2019-12-31 $167.25 $167.79 $166.96 $167.64 $81.71 111,838
2019-12-30 $168.00 $168.04 $167.24 $167.34 $81.56 40,600
2019-12-27 $168.82 $168.82 $168.15 $168.38 $82.07 215,990
2019-12-26 $168.12 $168.36 $167.70 $168.36 $82.06 25,400
2019-12-24 $168.19 $168.19 $167.86 $167.94 $81.85 48,752
2019-12-23 $168.20 $168.54 $167.93 $168.32 $82.04 35,896
2019-12-20 $166.98 $167.82 $166.98 $167.70 $81.74 49,214
2019-12-19 $166.13 $166.88 $166.13 $166.72 $81.26 70,864
2019-12-18 $166.89 $166.89 $166.17 $166.24 $81.03 49,694
2019-12-17 $167.10 $167.33 $166.81 $166.94 $81.37 63,004
2019-12-16 $167.71 $167.82 $167.11 $167.16 $81.47 37,392
2019-12-13 $167.62 $168.85 $167.15 $167.67 $81.43 79,198
2019-12-12 $165.95 $168.00 $165.94 $167.67 $81.43 112,226
2019-12-11 $165.53 $166.38 $165.36 $166.31 $80.77 61,230
2019-12-10 $165.59 $165.86 $165.14 $165.26 $80.26 51,302
2019-12-09 $165.92 $166.12 $165.62 $165.70 $80.48 35,968
2019-12-06 $166.00 $166.79 $166.00 $166.32 $80.78 62,600
2019-12-05 $164.64 $164.77 $164.07 $164.64 $79.96 135,232
2019-12-04 $164.39 $165.95 $164.39 $164.39 $79.84 41,452
2019-12-03 $163.75 $164.00 $162.68 $163.89 $79.60 246,604
2019-12-02 $168.03 $168.03 $165.21 $165.24 $80.25 332,866
2019-11-29 $168.35 $168.35 $167.50 $167.76 $81.48 13,186
2019-11-27 $168.22 $168.62 $168.10 $168.62 $81.89 20,480
2019-11-26 $167.69 $168.58 $167.54 $168.42 $81.80 117,120
2019-11-25 $166.52 $167.58 $166.52 $167.54 $81.37 364,382
2019-11-22 $166.33 $166.33 $165.50 $166.03 $80.64 30,436
2019-11-21 $166.15 $166.15 $165.34 $165.56 $80.41 87,712
2019-11-20 $166.78 $167.07 $165.47 $166.06 $80.65 49,864
2019-11-19 $167.39 $168.34 $166.87 $167.17 $81.19 44,434
2019-11-18 $167.00 $167.50 $166.65 $167.00 $81.11 147,104
2019-11-15 $167.07 $167.56 $166.81 $167.30 $81.25 47,306
2019-11-14 $165.26 $166.29 $165.26 $166.28 $80.76 44,308
2019-11-13 $165.07 $165.82 $165.07 $165.52 $80.39 34,706
2019-11-12 $165.75 $166.35 $165.52 $165.73 $80.49 45,878
2019-11-11 $164.80 $165.89 $164.77 $165.64 $80.45 42,350
2019-11-08 $164.96 $165.48 $164.85 $165.44 $80.35 49,704
2019-11-07 $165.55 $166.06 $164.95 $165.10 $80.18 236,902
2019-11-06 $164.54 $164.54 $163.77 $164.53 $79.91 49,296
2019-11-05 $164.95 $165.33 $164.21 $164.44 $79.86 75,790
2019-11-04 $164.42 $164.69 $164.12 $164.61 $79.95 432,420
2019-11-01 $161.60 $163.31 $161.58 $163.31 $79.32 53,000
2019-10-31 $161.82 $161.82 $159.84 $160.37 $77.89 77,964
2019-10-30 $161.17 $162.12 $160.80 $161.90 $78.63 65,532
2019-10-29 $160.46 $161.78 $160.22 $161.37 $78.37 61,108
2019-10-28 $161.00 $161.69 $160.89 $160.96 $78.17 26,800
2019-10-25 $159.44 $160.94 $159.44 $160.54 $77.97 35,880
2019-10-24 $159.56 $159.81 $158.76 $159.68 $77.55 41,870
2019-10-23 $158.83 $158.83 $158.37 $158.71 $77.08 15,784
2019-10-22 $158.78 $159.36 $158.60 $158.60 $77.03 33,158
2019-10-21 $158.20 $158.82 $158.20 $158.55 $77.00 19,242
2019-10-18 $158.69 $158.69 $157.41 $157.81 $76.64 68,452
2019-10-17 $158.71 $159.59 $158.71 $158.88 $77.16 44,080
2019-10-16 $157.95 $158.61 $157.93 $158.13 $76.80 28,800
2019-10-15 $157.22 $158.56 $157.22 $158.27 $76.87 31,020
2019-10-14 $157.02 $157.22 $156.81 $156.95 $76.23 18,440
2019-10-11 $156.21 $158.44 $156.21 $157.08 $76.29 243,172
2019-10-10 $153.05 $155.06 $153.05 $154.46 $75.02 68,352
2019-10-09 $152.83 $153.80 $152.60 $153.23 $74.42 46,496
2019-10-08 $153.09 $153.30 $151.79 $151.86 $73.75 126,504
2019-10-07 $154.55 $155.58 $154.50 $154.68 $75.12 83,642
2019-10-04 $153.63 $155.45 $153.63 $155.35 $75.45 52,506
2019-10-03 $152.32 $153.54 $150.40 $153.51 $74.56 147,444
2019-10-02 $154.34 $154.34 $151.52 $152.52 $74.08 95,476
2019-10-01 $159.54 $159.54 $155.34 $155.43 $75.49 66,378
2019-09-30 $158.48 $159.48 $158.48 $158.82 $77.13 36,288
2019-09-27 $159.69 $159.69 $157.35 $158.05 $76.76 131,860
2019-09-26 $158.54 $159.56 $158.43 $159.09 $77.27 116,544
2019-09-25 $157.71 $159.10 $157.41 $158.87 $77.16 59,518
2019-09-24 $159.07 $159.21 $157.09 $157.53 $76.51 56,400
2019-09-23 $158.55 $159.53 $158.55 $159.03 $77.00 195,858
2019-09-20 $160.90 $160.90 $158.92 $159.31 $77.13 25,798
2019-09-19 $161.05 $161.59 $160.42 $160.49 $77.70 26,432
2019-09-18 $160.80 $160.98 $159.89 $160.96 $77.93 28,000
2019-09-17 $161.01 $161.47 $160.49 $161.42 $78.15 19,568
2019-09-16 $161.10 $161.51 $160.27 $161.37 $78.13 36,000
2019-09-13 $161.61 $162.14 $161.47 $161.59 $78.24 36,600
2019-09-12 $160.85 $161.69 $160.48 $161.18 $78.04 60,720
2019-09-11 $159.09 $160.52 $158.70 $160.52 $77.72 48,568
2019-09-10 $158.05 $158.98 $157.00 $158.98 $76.97 120,284
2019-09-09 $159.34 $159.34 $158.02 $158.52 $76.75 82,920
2019-09-06 $159.34 $159.62 $158.84 $159.07 $77.02 62,328
2019-09-05 $157.85 $159.71 $157.85 $158.92 $76.94 120,400
2019-09-04 $155.55 $156.23 $155.47 $156.20 $75.63 34,356
2019-09-03 $154.91 $155.05 $153.49 $154.16 $74.64 93,200
2019-08-30 $156.79 $157.15 $155.77 $156.27 $75.66 63,486
2019-08-29 $154.93 $156.11 $154.62 $155.86 $75.46 78,246
2019-08-28 $151.52 $153.37 $150.79 $153.30 $74.22 99,598
2019-08-27 $153.28 $153.28 $151.48 $152.09 $73.64 101,630
2019-08-26 $152.74 $152.74 $151.34 $152.40 $73.79 170,558
2019-08-23 $154.53 $155.51 $150.58 $151.25 $73.23 177,940
2019-08-22 $155.64 $155.85 $154.28 $155.28 $75.18 106,378
2019-08-21 $155.34 $155.57 $154.95 $155.16 $75.12 63,970
2019-08-20 $154.82 $154.82 $153.99 $154.11 $74.61 53,362
2019-08-19 $155.44 $155.52 $154.90 $155.16 $75.12 44,398
2019-08-16 $152.55 $153.79 $152.16 $153.58 $74.36 76,258
2019-08-15 $150.70 $151.09 $149.46 $150.71 $72.97 77,028
2019-08-14 $152.81 $152.89 $150.33 $150.35 $72.79 111,854
2019-08-13 $152.79 $156.18 $152.79 $155.01 $75.05 101,430
2019-08-12 $154.08 $154.37 $152.47 $152.82 $73.99 86,848
2019-08-09 $156.13 $156.13 $154.52 $155.12 $75.10 78,102
2019-08-08 $154.59 $156.76 $154.59 $156.65 $75.84 53,214
2019-08-07 $151.67 $154.21 $150.83 $153.99 $74.56 115,428
2019-08-06 $152.28 $153.58 $151.73 $153.47 $74.30 128,882
2019-08-05 $153.18 $153.30 $150.03 $151.26 $73.23 184,248
2019-08-02 $156.55 $156.55 $154.70 $155.69 $75.38 231,622
2019-08-01 $159.61 $160.65 $156.94 $157.20 $76.11 123,630
2019-07-31 $161.50 $161.82 $158.48 $159.67 $77.31 62,736
2019-07-30 $160.25 $161.36 $160.25 $161.24 $78.07 25,604
2019-07-29 $161.44 $161.44 $160.81 $161.04 $77.97 21,222
2019-07-26 $160.79 $161.76 $160.79 $161.62 $78.25 24,260
2019-07-25 $161.26 $161.65 $160.51 $161.06 $77.98 43,450
2019-07-24 $160.49 $161.61 $160.28 $161.55 $78.22 34,094
2019-07-23 $159.47 $160.80 $159.47 $160.79 $77.85 34,624
2019-07-22 $158.93 $159.50 $158.57 $158.88 $76.92 30,092
2019-07-19 $159.03 $159.86 $158.78 $158.84 $76.90 28,060
2019-07-18 $157.92 $158.50 $157.45 $158.41 $76.70 23,224
2019-07-17 $159.99 $159.99 $157.97 $157.97 $76.48 57,656
2019-07-16 $160.03 $160.86 $160.03 $160.55 $77.73 19,516
2019-07-15 $160.36 $160.36 $159.84 $160.01 $77.47 36,394
2019-07-12 $158.16 $160.50 $158.16 $160.50 $77.71 33,030
2019-07-11 $157.67 $158.22 $157.32 $158.20 $76.59 29,872
2019-07-10 $158.92 $158.92 $157.46 $157.46 $76.24 64,792
2019-07-09 $157.09 $158.01 $156.97 $157.94 $76.47 45,052
2019-07-08 $158.38 $158.79 $157.72 $158.03 $76.51 85,644
2019-07-05 $159.31 $159.35 $157.41 $159.35 $77.15 77,112
2019-07-03 $159.14 $159.91 $158.94 $159.91 $77.42 25,830
2019-07-02 $159.03 $159.10 $158.43 $158.84 $76.90 50,772
2019-07-01 $160.18 $160.18 $158.38 $159.18 $77.07 86,698
2019-06-28 $156.99 $158.50 $156.99 $158.26 $76.62 124,858
2019-06-27 $156.78 $156.81 $156.10 $156.70 $75.87 30,038
2019-06-26 $156.52 $156.67 $156.25 $156.27 $75.66 27,442
2019-06-25 $157.14 $157.14 $156.02 $156.15 $75.60 41,240
2019-06-24 $157.90 $158.08 $157.17 $157.18 $76.10 35,954
2019-06-21 $158.48 $158.60 $157.60 $157.67 $76.34 59,300
2019-06-20 $157.97 $158.84 $157.15 $158.66 $76.82 238,240
2019-06-19 $156.23 $157.00 $155.39 $156.32 $75.68 464,698
2019-06-18 $154.82 $156.34 $154.82 $156.00 $75.53 127,576
2019-06-17 $154.46 $154.46 $153.66 $153.66 $74.40 57,448
2019-06-14 $154.87 $154.87 $154.09 $154.57 $74.61 83,080
2019-06-13 $154.80 $155.25 $154.45 $155.24 $74.93 52,968
2019-06-12 $154.24 $154.62 $153.86 $154.41 $74.53 50,940
2019-06-11 $156.73 $156.73 $153.95 $154.36 $74.50 56,762
2019-06-10 $156.19 $156.97 $155.39 $155.61 $75.11 112,736
2019-06-07 $153.90 $155.51 $153.89 $154.91 $74.77 108,254
2019-06-06 $153.12 $153.76 $152.21 $153.42 $74.05 89,126
2019-06-05 $151.98 $153.06 $151.61 $153.02 $73.86 132,348
2019-06-04 $148.90 $151.51 $148.83 $151.49 $73.12 98,160
2019-06-03 $147.32 $148.87 $146.81 $147.64 $71.26 303,604
2019-05-31 $147.63 $148.28 $147.22 $147.57 $71.23 89,030
2019-05-30 $148.90 $149.86 $148.79 $149.29 $72.06 87,228
2019-05-29 $148.42 $149.15 $147.81 $148.63 $71.74 148,166
2019-05-28 $150.73 $151.07 $149.34 $149.34 $72.08 76,386
2019-05-24 $150.76 $151.35 $149.90 $150.44 $72.61 48,404
2019-05-23 $150.92 $150.92 $149.23 $149.98 $72.39 226,302
2019-05-22 $152.90 $153.41 $152.48 $152.52 $73.62 117,014
2019-05-21 $152.54 $153.52 $152.54 $153.40 $74.04 54,100
2019-05-20 $151.24 $152.08 $150.99 $151.54 $73.14 72,252
2019-05-17 $152.30 $153.69 $152.24 $152.30 $73.51 49,490
2019-05-16 $152.62 $154.37 $152.62 $153.84 $74.25 51,848
2019-05-15 $150.69 $152.81 $150.69 $152.32 $73.52 185,004
2019-05-14 $150.90 $152.92 $150.74 $151.85 $73.29 101,122
2019-05-13 $150.86 $151.39 $149.32 $150.23 $72.51 141,704
2019-05-10 $153.15 $154.82 $151.45 $154.47 $74.56 98,854
2019-05-09 $152.48 $154.14 $151.84 $153.88 $74.27 69,690
2019-05-08 $153.94 $155.09 $153.89 $154.16 $74.41 58,704
2019-05-07 $155.53 $155.67 $153.18 $154.23 $74.44 80,082
2019-05-06 $155.33 $157.57 $154.65 $157.22 $75.88 70,618
2019-05-03 $157.36 $158.55 $157.36 $158.53 $76.52 57,880
2019-05-02 $156.20 $156.85 $155.32 $156.51 $75.54 182,064
2019-05-01 $158.48 $158.66 $156.72 $156.72 $75.64 126,466
2019-04-30 $157.85 $158.33 $156.86 $158.26 $76.39 47,204
2019-04-29 $157.31 $158.08 $157.26 $157.56 $76.05 59,144
2019-04-26 $156.07 $157.14 $155.58 $157.14 $75.85 43,308
2019-04-25 $157.55 $157.82 $155.48 $156.18 $75.38 43,136
2019-04-24 $158.74 $159.20 $158.61 $158.62 $76.56 42,036
2019-04-23 $157.70 $159.01 $157.65 $158.88 $76.69 69,840
2019-04-22 $157.02 $157.43 $156.99 $157.27 $75.91 56,620
2019-04-18 $156.81 $157.78 $156.78 $157.63 $76.08 68,880
2019-04-17 $157.06 $157.15 $156.29 $156.36 $75.47 56,938
2019-04-16 $156.32 $156.57 $155.91 $156.39 $75.48 43,440
2019-04-15 $156.24 $156.24 $155.63 $155.95 $75.27 78,870
2019-04-12 $155.83 $156.52 $155.61 $156.52 $75.55 176,410
2019-04-11 $154.04 $154.75 $153.56 $154.71 $74.67 127,130
2019-04-10 $153.56 $153.71 $152.90 $153.63 $74.15 168,198
2019-04-09 $154.46 $154.46 $153.23 $153.41 $74.05 99,644
2019-04-08 $154.96 $155.30 $153.99 $155.23 $74.92 69,866
2019-04-05 $155.52 $155.87 $155.34 $155.63 $75.12 42,898
2019-04-04 $154.37 $155.18 $154.37 $154.98 $74.80 46,598
2019-04-03 $154.79 $155.12 $154.00 $154.39 $74.52 73,614
2019-04-02 $154.54 $154.78 $154.04 $154.39 $74.52 122,310
2019-04-01 $152.81 $154.86 $152.81 $154.68 $74.66 123,582
2019-03-29 $151.39 $151.86 $151.12 $151.78 $73.26 96,612
2019-03-28 $149.32 $150.54 $149.26 $150.46 $72.62 51,666
2019-03-27 $149.20 $149.93 $147.97 $149.09 $71.96 127,000
2019-03-26 $148.92 $149.52 $148.17 $149.14 $71.98 68,524
2019-03-25 $147.29 $148.46 $147.21 $147.86 $71.37 180,966
2019-03-22 $150.21 $150.48 $147.55 $147.55 $71.22 103,280
2019-03-21 $148.93 $151.48 $148.83 $151.20 $72.98 53,000
2019-03-20 $150.03 $150.45 $148.46 $149.37 $72.10 118,648
2019-03-19 $151.94 $152.19 $150.46 $150.87 $72.51 170,210
2019-03-18 $150.23 $151.43 $150.21 $151.33 $72.73 247,440
2019-03-15 $150.39 $150.95 $149.76 $150.16 $72.17 95,594
2019-03-14 $150.51 $150.51 $149.91 $150.11 $72.14 17,152
2019-03-13 $150.58 $151.23 $150.20 $150.52 $72.34 64,628
2019-03-12 $150.13 $150.35 $149.32 $149.52 $71.86 255,326
2019-03-11 $147.28 $150.23 $147.28 $150.23 $72.20 834,462
2019-03-08 $147.50 $148.62 $147.00 $148.54 $71.39 62,388
2019-03-07 $149.71 $149.71 $147.81 $148.85 $71.54 93,728
2019-03-06 $151.05 $151.05 $149.84 $149.94 $72.06 89,090
2019-03-05 $151.82 $152.21 $151.17 $151.22 $72.68 135,624
2019-03-04 $153.40 $153.67 $150.73 $151.97 $73.04 102,938
2019-03-01 $153.36 $153.57 $151.95 $152.84 $73.45 159,550
2019-02-28 $152.61 $152.61 $152.07 $152.15 $73.12 31,104
2019-02-27 $151.92 $152.70 $151.46 $152.69 $73.38 31,720
2019-02-26 $152.26 $152.71 $152.12 $152.12 $73.11 20,816
2019-02-25 $153.24 $153.45 $152.43 $152.44 $73.26 79,590
2019-02-22 $151.31 $152.00 $151.28 $151.94 $73.02 33,914
2019-02-21 $151.35 $151.36 $150.39 $150.90 $72.52 43,656
2019-02-20 $150.46 $151.49 $150.46 $151.35 $72.74 54,934
2019-02-19 $150.02 $151.01 $150.02 $150.62 $72.39 64,814
2019-02-15 $149.15 $150.62 $149.15 $150.62 $72.39 208,952
2019-02-14 $148.60 $149.16 $148.16 $148.67 $71.45 429,372
2019-02-13 $148.90 $149.60 $148.67 $149.22 $71.71 254,742
2019-02-12 $146.92 $148.55 $146.92 $148.42 $71.33 142,538
2019-02-11 $146.00 $146.27 $145.76 $146.13 $70.23 59,472
2019-02-08 $144.33 $145.42 $143.89 $145.42 $69.89 105,230
2019-02-07 $145.11 $145.74 $143.88 $145.04 $69.71 566,124
2019-02-06 $146.07 $146.64 $145.25 $146.11 $70.22 178,284
2019-02-05 $145.01 $146.13 $144.87 $146.13 $70.23 243,234
2019-02-04 $143.76 $144.92 $143.06 $144.92 $69.65 138,862
2019-02-01 $142.97 $143.95 $142.75 $143.15 $68.80 82,936
2019-01-31 $142.26 $143.38 $141.96 $142.72 $68.59 107,152
2019-01-30 $141.54 $143.00 $140.25 $142.32 $68.40 271,144
2019-01-29 $139.40 $140.63 $139.40 $140.30 $67.43 707,878
2019-01-28 $138.76 $139.15 $137.90 $139.15 $66.87 315,264
2019-01-25 $139.44 $140.70 $139.44 $140.38 $67.47 95,428
2019-01-24 $137.59 $138.91 $137.59 $138.47 $66.55 132,160
2019-01-23 $137.95 $138.65 $136.15 $137.52 $66.09 162,610
2019-01-22 $138.90 $138.90 $136.74 $137.51 $66.09 313,772
2019-01-18 $138.58 $140.29 $138.49 $139.92 $67.24 176,156
2019-01-17 $135.04 $137.99 $134.89 $137.41 $66.04 357,820
2019-01-16 $135.17 $135.78 $135.07 $135.48 $65.11 80,360
2019-01-15 $135.10 $135.39 $134.52 $135.11 $64.93 321,616
2019-01-14 $134.08 $135.65 $133.96 $135.13 $64.94 121,782
2019-01-11 $134.94 $135.42 $134.33 $135.41 $65.08 47,176
2019-01-10 $132.88 $135.65 $132.88 $135.61 $65.17 115,282
2019-01-09 $133.43 $134.30 $133.04 $133.75 $64.28 138,194
2019-01-08 $132.37 $133.24 $131.57 $132.90 $63.87 252,396
2019-01-07 $130.02 $131.75 $129.43 $130.79 $62.86 74,048
2019-01-04 $127.15 $130.00 $127.15 $129.87 $62.41 173,940
2019-01-03 $127.79 $127.79 $124.89 $125.12 $60.13 388,064
2019-01-02 $126.40 $129.08 $126.40 $128.83 $61.91 253,150
2018-12-31 $128.05 $128.53 $127.07 $128.53 $61.77 334,244
2018-12-28 $128.11 $128.88 $126.68 $127.26 $61.16 366,194
2018-12-27 $123.82 $127.45 $122.82 $127.45 $61.25 622,424
2018-12-26 $119.74 $125.77 $119.58 $125.63 $60.38 269,288
2018-12-24 $121.71 $123.72 $120.07 $120.07 $57.70 334,378
2018-12-21 $126.76 $127.80 $123.37 $123.56 $59.38 507,148
2018-12-20 $127.91 $128.70 $124.83 $126.27 $60.68 440,262
2018-12-19 $130.69 $132.89 $127.77 $128.58 $61.79 573,472
2018-12-18 $131.46 $132.35 $130.17 $130.90 $62.91 160,788
2018-12-17 $132.36 $133.75 $129.60 $130.37 $62.65 279,614
2018-12-14 $133.91 $134.89 $133.00 $133.36 $63.87 193,128
2018-12-13 $136.59 $137.40 $134.71 $135.30 $64.79 132,566
2018-12-12 $136.73 $137.71 $135.71 $135.71 $64.99 176,304
2018-12-11 $137.63 $138.02 $134.11 $134.93 $64.62 468,354
2018-12-10 $135.15 $135.98 $132.89 $135.60 $64.94 253,020
2018-12-07 $138.31 $139.40 $134.86 $135.21 $64.75 219,806
2018-12-06 $136.75 $138.59 $134.67 $138.57 $66.36 360,680
2018-12-04 $144.83 $144.83 $139.27 $139.40 $66.76 193,392
2018-12-03 $146.25 $147.07 $144.64 $145.49 $69.67 115,174
2018-11-30 $142.17 $143.80 $142.17 $143.68 $68.81 156,224
2018-11-29 $142.39 $143.01 $141.42 $142.29 $68.14 176,270
2018-11-28 $139.56 $142.60 $138.91 $142.60 $68.29 399,420
2018-11-27 $138.90 $139.19 $137.97 $139.04 $66.59 145,358
2018-11-26 $139.14 $139.90 $138.46 $139.58 $66.84 240,794
2018-11-23 $137.27 $138.83 $136.98 $137.91 $66.04 299,120
2018-11-21 $138.29 $139.29 $138.05 $138.35 $66.26 166,210
2018-11-20 $137.51 $138.67 $136.62 $137.28 $65.74 436,782
2018-11-19 $142.84 $142.84 $139.70 $140.07 $67.08 165,026
2018-11-16 $142.15 $143.75 $141.95 $142.95 $68.46 195,494
2018-11-15 $140.01 $143.38 $139.31 $142.92 $68.44 418,970
2018-11-14 $142.57 $143.22 $140.17 $140.79 $67.42 278,118
2018-11-13 $141.41 $143.14 $140.95 $141.41 $67.72 200,770
2018-11-12 $143.70 $143.70 $140.78 $140.95 $67.50 121,980
2018-11-09 $144.78 $144.78 $143.07 $144.07 $68.99 84,228
2018-11-08 $145.67 $146.14 $145.10 $145.57 $69.71 308,156
2018-11-07 $144.74 $146.08 $143.75 $145.99 $69.91 327,240
2018-11-06 $141.66 $143.50 $141.66 $143.43 $68.69 145,658
2018-11-05 $141.52 $142.42 $140.96 $141.92 $67.96 78,188
2018-11-02 $142.38 $143.19 $140.58 $141.33 $67.68 287,342
2018-11-01 $139.81 $142.03 $139.53 $141.65 $67.84 767,124
2018-10-31 $139.14 $140.91 $139.14 $139.45 $66.78 135,908
2018-10-30 $134.63 $137.92 $134.63 $137.84 $66.01 240,000
2018-10-29 $138.97 $139.45 $133.17 $134.99 $64.65 307,738
2018-10-26 $136.96 $138.97 $135.45 $137.28 $65.74 305,022
2018-10-25 $138.25 $139.71 $137.90 $138.95 $66.54 335,346
2018-10-24 $142.30 $142.93 $137.14 $137.34 $65.77 242,688
2018-10-23 $141.12 $143.12 $139.84 $142.17 $68.08 235,056
2018-10-22 $144.85 $144.85 $143.41 $144.07 $68.99 224,078
2018-10-19 $145.65 $145.82 $144.00 $144.52 $69.21 127,780
2018-10-18 $146.63 $146.92 $144.06 $144.78 $69.33 114,722
2018-10-17 $148.47 $148.70 $146.39 $147.52 $70.65 146,984
2018-10-16 $146.32 $148.55 $145.63 $148.48 $71.11 268,842
2018-10-15 $145.25 $146.47 $145.21 $145.52 $69.69 78,010
2018-10-12 $146.64 $146.73 $143.76 $145.48 $69.67 85,486
2018-10-11 $146.99 $148.20 $144.06 $144.21 $69.06 157,866
2018-10-10 $152.85 $153.21 $147.62 $147.70 $70.73 105,800
2018-10-09 $154.30 $154.63 $153.35 $153.35 $73.44 64,276
2018-10-08 $155.44 $155.53 $153.91 $155.41 $74.43 116,754
2018-10-05 $156.67 $157.27 $154.83 $155.72 $74.57 157,612
2018-10-04 $157.59 $157.85 $155.69 $156.77 $75.08 83,262
2018-10-03 $158.09 $158.60 $157.54 $157.80 $75.57 145,906
2018-10-02 $157.25 $157.63 $156.72 $157.29 $75.33 201,192
2018-10-01 $157.72 $158.44 $156.67 $157.15 $75.26 943,260
2018-09-28 $155.10 $156.60 $155.10 $156.13 $74.77 260,222
2018-09-27 $156.27 $156.97 $156.15 $156.20 $74.80 42,396
2018-09-26 $157.09 $157.24 $155.86 $156.30 $74.85 51,308
2018-09-25 $157.48 $157.86 $157.15 $157.21 $75.07 20,886
2018-09-24 $158.94 $158.94 $157.22 $157.47 $75.19 51,698
2018-09-21 $160.57 $160.57 $158.95 $159.01 $75.92 88,250
2018-09-20 $159.47 $159.47 $158.27 $158.78 $75.81 58,628
2018-09-19 $158.30 $159.02 $158.15 $158.33 $75.60 53,234
2018-09-18 $157.45 $158.70 $157.11 $158.50 $75.68 46,230
2018-09-17 $157.31 $157.87 $156.83 $157.21 $75.07 24,872
2018-09-14 $156.78 $157.77 $156.78 $157.64 $75.27 33,202
2018-09-13 $156.60 $157.50 $156.60 $156.84 $74.89 33,532
2018-09-12 $155.67 $156.45 $155.17 $156.27 $74.62 46,596
2018-09-11 $155.16 $156.03 $154.91 $155.64 $74.32 28,986
2018-09-10 $155.49 $155.91 $155.49 $155.56 $74.28 26,044
2018-09-07 $154.38 $155.28 $154.09 $154.73 $73.88 46,474
2018-09-06 $154.92 $155.56 $154.71 $155.18 $74.10 36,016
2018-09-05 $153.46 $154.68 $153.44 $154.62 $73.83 31,836
2018-09-04 $153.60 $154.14 $153.21 $154.04 $73.55 110,660
2018-08-31 $153.54 $154.42 $153.30 $154.26 $73.66 44,326
2018-08-30 $155.09 $155.09 $153.84 $154.00 $73.53 46,734
2018-08-29 $154.36 $155.21 $154.36 $155.08 $74.05 43,138
2018-08-28 $154.82 $155.13 $154.37 $154.39 $73.72 184,752
2018-08-27 $153.51 $154.86 $153.51 $154.70 $73.87 78,582
2018-08-24 $152.53 $153.15 $152.46 $153.04 $73.07 61,126
2018-08-23 $152.86 $152.86 $152.13 $152.29 $72.72 22,904
2018-08-22 $153.54 $153.98 $152.69 $152.69 $72.91 32,482
2018-08-21 $152.55 $153.78 $152.55 $153.62 $73.35 48,612
2018-08-20 $152.28 $152.97 $152.17 $152.54 $72.84 59,190
2018-08-17 $150.56 $152.14 $150.56 $151.84 $72.50 55,684
2018-08-16 $150.69 $151.21 $150.31 $150.91 $72.06 66,578
2018-08-15 $149.24 $149.48 $147.93 $149.32 $71.30 116,058
2018-08-14 $149.58 $150.83 $149.58 $150.36 $71.79 36,042
2018-08-13 $150.01 $150.52 $149.07 $149.29 $71.28 102,156
2018-08-10 $150.03 $150.56 $149.63 $150.06 $71.65 26,522
2018-08-09 $151.43 $151.90 $150.95 $150.97 $72.09 26,798
2018-08-08 $152.22 $152.22 $151.36 $151.53 $72.35 26,340
2018-08-07 $151.21 $152.29 $151.21 $152.13 $72.64 29,492
2018-08-06 $150.46 $151.08 $150.40 $151.06 $72.13 37,736
2018-08-03 $150.31 $150.61 $149.87 $150.59 $71.90 23,154
2018-08-02 $149.12 $150.65 $148.98 $150.51 $71.87 36,410
2018-08-01 $151.17 $151.17 $149.63 $150.09 $71.67 120,296
2018-07-31 $149.45 $151.71 $149.45 $151.47 $72.32 103,764
2018-07-30 $150.70 $151.21 $148.96 $149.00 $71.14 59,576
2018-07-27 $151.52 $151.80 $150.09 $150.70 $71.96 142,782
2018-07-26 $150.91 $151.63 $150.55 $151.39 $72.29 225,792
2018-07-25 $148.35 $150.95 $148.02 $150.88 $72.04 512,984
2018-07-24 $148.60 $149.58 $148.18 $148.85 $71.07 92,494
2018-07-23 $148.81 $148.81 $148.03 $148.19 $70.76 282,576
2018-07-20 $148.85 $149.41 $148.43 $148.83 $71.06 66,978
2018-07-19 $148.31 $149.32 $147.90 $149.07 $71.18 125,912
2018-07-18 $148.07 $149.13 $148.07 $149.00 $71.14 100,926
2018-07-17 $146.79 $148.09 $146.79 $147.99 $70.66 56,086
2018-07-16 $148.52 $148.52 $147.01 $147.17 $70.27 49,884
2018-07-13 $147.28 $148.30 $147.28 $148.07 $70.70 61,400
2018-07-12 $146.76 $147.57 $146.26 $147.47 $70.41 92,876
2018-07-11 $146.43 $146.86 $145.74 $145.95 $69.69 116,268
2018-07-10 $147.48 $148.01 $147.14 $147.82 $70.58 89,620
2018-07-09 $145.64 $147.38 $145.64 $147.38 $70.37 154,792
2018-07-06 $144.23 $145.42 $143.97 $145.10 $69.28 564,340
2018-07-05 $144.10 $144.50 $143.13 $144.49 $68.99 105,840
2018-07-03 $144.64 $145.17 $143.28 $143.45 $68.49 233,064
2018-07-02 $142.82 $143.94 $142.25 $143.86 $68.69 277,734
2018-06-29 $143.57 $144.94 $143.57 $143.70 $68.61 315,736
2018-06-28 $142.50 $143.63 $141.82 $143.15 $68.35 94,828
2018-06-27 $144.40 $145.72 $142.54 $142.54 $68.06 416,182
2018-06-26 $144.10 $144.59 $143.67 $143.91 $68.71 146,330
2018-06-25 $145.19 $145.42 $143.25 $144.04 $68.78 298,628
2018-06-22 $147.60 $147.60 $146.03 $146.15 $69.78 105,294
2018-06-21 $147.10 $147.10 $145.49 $145.70 $69.57 82,918
2018-06-20 $147.67 $147.84 $147.13 $147.43 $70.40 142,010
2018-06-19 $148.00 $148.24 $146.50 $147.32 $70.34 358,498
2018-06-18 $148.99 $149.84 $148.68 $149.84 $71.55 31,586
2018-06-15 $149.49 $150.19 $148.60 $150.09 $71.67 85,098
2018-06-14 $150.97 $151.32 $149.96 $150.33 $71.78 41,836
2018-06-13 $151.61 $151.72 $150.48 $150.60 $71.91 548,432
2018-06-12 $151.70 $151.95 $151.20 $151.72 $72.44 32,710
2018-06-11 $151.22 $151.82 $151.22 $151.44 $72.31 40,554
2018-06-08 $150.12 $151.26 $150.12 $151.26 $72.22 70,946
2018-06-07 $150.76 $151.06 $149.88 $150.53 $71.88 62,374
2018-06-06 $149.16 $150.58 $149.15 $150.58 $71.90 57,658
2018-06-05 $148.46 $149.24 $148.46 $149.16 $71.22 71,180
2018-06-04 $149.04 $149.13 $148.44 $148.59 $70.95 30,398
2018-06-01 $147.40 $148.62 $147.40 $148.35 $70.83 68,650
2018-05-31 $148.35 $148.35 $146.38 $146.64 $70.02 88,722
2018-05-30 $147.29 $148.68 $147.23 $148.41 $70.86 346,152
2018-05-29 $147.50 $147.79 $145.89 $146.60 $70.00 122,440
2018-05-25 $148.44 $148.79 $148.05 $148.51 $70.91 122,006
2018-05-24 $147.99 $149.06 $147.78 $148.85 $71.07 59,932
2018-05-23 $147.33 $148.32 $147.17 $148.32 $70.82 76,358
2018-05-22 $150.42 $150.42 $148.32 $148.32 $70.82 97,082
2018-05-21 $149.20 $150.45 $149.20 $150.09 $71.67 181,610
2018-05-18 $147.23 $148.35 $147.23 $148.23 $70.78 31,118
2018-05-17 $146.91 $147.89 $146.19 $147.40 $70.38 39,108
2018-05-16 $145.91 $147.23 $145.91 $146.84 $70.11 163,846
2018-05-15 $145.92 $146.37 $145.77 $146.36 $69.88 76,054
2018-05-14 $147.24 $147.76 $146.62 $146.90 $70.14 52,028
2018-05-11 $146.83 $147.61 $146.77 $147.16 $70.27 34,386
2018-05-10 $146.20 $147.10 $146.20 $146.85 $70.12 45,296
2018-05-09 $144.58 $146.22 $144.58 $145.86 $69.65 89,040
2018-05-08 $142.92 $144.47 $142.92 $144.37 $68.93 53,566
2018-05-07 $142.67 $143.87 $142.67 $143.40 $68.47 550,934
2018-05-04 $139.78 $142.85 $139.78 $142.32 $67.96 173,386
2018-05-03 $139.27 $141.13 $138.16 $140.69 $67.18 100,364
2018-05-02 $140.84 $141.90 $140.07 $140.21 $66.95 89,454
2018-05-01 $141.07 $141.52 $139.40 $141.28 $67.46 131,516
2018-04-30 $143.61 $143.70 $141.55 $141.55 $67.59 199,396
2018-04-27 $143.01 $143.52 $142.47 $143.18 $68.37 63,194
2018-04-26 $143.75 $144.15 $142.52 $143.50 $68.52 148,704
2018-04-25 $143.17 $144.04 $141.95 $143.57 $68.55 261,110
2018-04-24 $147.82 $147.86 $141.96 $143.47 $68.50 178,954
2018-04-23 $147.80 $148.09 $146.87 $147.30 $70.33 53,028
2018-04-20 $148.87 $148.87 $147.23 $147.52 $70.44 58,396
2018-04-19 $148.83 $148.97 $147.68 $148.35 $70.83 62,998
2018-04-18 $148.60 $149.40 $148.31 $148.97 $71.13 133,120
2018-04-17 $147.20 $148.22 $147.13 $147.84 $70.59 81,364
2018-04-16 $145.29 $146.59 $145.29 $146.28 $69.85 28,246
2018-04-13 $145.84 $146.00 $144.32 $144.81 $69.14 158,626
2018-04-12 $144.37 $145.77 $144.34 $145.24 $69.35 47,226
2018-04-11 $143.08 $144.51 $143.08 $143.57 $68.55 62,436
2018-04-10 $143.38 $145.11 $143.38 $144.41 $68.95 370,682
2018-04-09 $143.32 $143.83 $141.82 $141.89 $67.75 61,550
2018-04-06 $144.15 $145.12 $140.90 $141.93 $67.77 99,352
2018-04-05 $145.59 $146.31 $145.00 $146.00 $69.71 66,116
2018-04-04 $141.02 $144.68 $141.02 $144.54 $69.02 139,480
2018-04-03 $142.00 $143.87 $141.82 $143.87 $68.70 395,518
2018-04-02 $144.42 $144.85 $140.41 $141.88 $67.75 1,188,780
2018-03-29 $143.39 $146.09 $143.39 $145.03 $69.25 155,828
2018-03-28 $143.44 $143.84 $142.22 $142.79 $68.18 55,950
2018-03-27 $146.59 $146.78 $142.72 $143.40 $68.47 173,074
2018-03-26 $144.96 $145.86 $143.00 $145.66 $69.55 196,544
2018-03-23 $144.64 $144.64 $142.17 $142.21 $67.90 147,864
2018-03-22 $147.85 $148.37 $144.66 $144.67 $69.08 100,890
2018-03-21 $149.77 $151.47 $149.75 $150.06 $71.43 89,464
2018-03-20 $149.40 $150.31 $149.40 $149.75 $71.29 41,104
2018-03-19 $150.19 $150.19 $147.91 $149.07 $70.96 248,904
2018-03-16 $149.92 $150.92 $149.92 $150.43 $71.61 39,694
2018-03-15 $150.19 $150.71 $149.50 $149.93 $71.37 234,192
2018-03-14 $151.07 $151.28 $149.25 $149.66 $71.24 52,702
2018-03-13 $151.96 $152.61 $150.62 $150.89 $71.83 61,536
2018-03-12 $153.07 $153.07 $151.37 $151.57 $72.15 52,124
2018-03-09 $150.17 $153.04 $150.17 $153.04 $72.85 103,186
2018-03-08 $149.33 $150.00 $148.60 $149.79 $71.31 44,570
2018-03-07 $147.43 $149.57 $147.43 $149.23 $71.04 74,126
2018-03-06 $149.28 $149.40 $148.16 $149.17 $71.01 56,830
2018-03-05 $146.10 $148.77 $145.83 $148.49 $70.69 65,830
2018-03-02 $145.22 $147.20 $144.68 $146.89 $69.93 167,294
2018-03-01 $148.91 $150.33 $145.70 $146.64 $69.81 265,516
2018-02-28 $151.56 $152.07 $149.32 $149.33 $71.09 61,610
2018-02-27 $152.36 $153.93 $151.17 $151.17 $71.96 222,914
2018-02-26 $151.77 $153.10 $151.24 $152.97 $72.82 49,226
2018-02-23 $150.24 $151.37 $150.08 $151.37 $72.06 56,736
2018-02-22 $149.70 $151.29 $149.61 $149.93 $71.37 94,300
2018-02-21 $148.51 $151.86 $148.51 $149.26 $71.05 93,396
2018-02-20 $149.77 $150.72 $148.92 $149.32 $71.08 108,958
2018-02-16 $150.32 $152.01 $150.08 $150.78 $71.78 260,514
2018-02-15 $149.66 $150.54 $148.34 $150.54 $71.66 255,228
2018-02-14 $146.15 $148.56 $145.95 $148.48 $70.68 167,256
2018-02-13 $145.00 $146.71 $145.00 $146.50 $69.74 121,536
2018-02-12 $146.08 $147.05 $144.39 $145.98 $69.49 180,666
2018-02-09 $143.62 $145.04 $139.48 $143.92 $68.51 330,316
2018-02-08 $148.54 $148.54 $141.63 $141.63 $67.42 189,956
2018-02-07 $147.63 $149.98 $147.50 $147.87 $70.39 193,256
2018-02-06 $142.73 $148.03 $141.78 $147.52 $70.23 430,556
2018-02-05 $150.30 $152.38 $144.98 $145.15 $69.10 512,662
2018-02-02 $153.99 $154.21 $151.39 $151.39 $72.07 227,500
2018-02-01 $154.96 $156.39 $154.00 $155.23 $73.90 265,196
2018-01-31 $155.61 $157.14 $155.37 $155.98 $74.25 167,684
2018-01-30 $155.34 $156.18 $154.99 $155.60 $74.07 197,698
2018-01-29 $157.97 $158.32 $156.82 $156.89 $74.69 100,430
2018-01-26 $156.40 $158.10 $156.27 $158.10 $75.26 124,196
2018-01-25 $156.19 $156.74 $155.23 $156.33 $74.42 114,424
2018-01-24 $156.16 $156.83 $155.02 $155.86 $74.20 166,704
2018-01-23 $155.17 $155.81 $155.05 $155.68 $74.11 89,574
2018-01-22 $155.01 $155.57 $154.62 $155.55 $74.05 102,662
2018-01-19 $155.19 $155.66 $154.13 $155.66 $74.10 144,476
2018-01-18 $155.33 $155.79 $154.78 $154.83 $73.71 86,722
2018-01-17 $154.99 $155.58 $154.42 $155.41 $73.98 119,574
2018-01-16 $156.25 $157.16 $153.89 $154.36 $73.48 218,232
2018-01-12 $155.24 $155.80 $154.88 $155.69 $74.11 90,346
2018-01-11 $153.54 $154.64 $153.38 $154.57 $73.58 120,450
2018-01-10 $153.03 $153.28 $152.23 $152.96 $72.81 134,816
2018-01-09 $152.65 $153.65 $152.65 $153.22 $72.94 102,648
2018-01-08 $152.07 $152.59 $151.68 $152.57 $72.63 175,300
2018-01-05 $151.21 $151.76 $150.80 $151.71 $72.22 96,366
2018-01-04 $150.29 $150.79 $150.26 $150.63 $71.71 253,678
2018-01-03 $148.54 $149.62 $148.54 $149.45 $71.14 366,328
2018-01-02 $147.84 $148.34 $147.53 $148.34 $70.62 552,270
2017-12-29 $148.67 $148.67 $147.35 $147.39 $70.16 115,242
2017-12-28 $147.49 $147.81 $147.25 $147.79 $70.35 308,198
2017-12-27 $147.38 $147.83 $147.15 $147.47 $70.20 115,412
2017-12-26 $148.04 $148.04 $146.97 $147.13 $70.04 66,290
2017-12-22 $147.23 $147.23 $146.65 $147.04 $70.00 92,110
2017-12-21 $147.54 $147.54 $146.86 $147.05 $70.00 105,104
2017-12-20 $147.02 $147.32 $146.76 $146.96 $69.96 65,418
2017-12-19 $147.49 $147.49 $146.42 $146.64 $69.81 80,552
2017-12-18 $147.21 $147.33 $146.86 $147.14 $69.85 128,674
2017-12-15 $145.28 $146.62 $145.28 $146.27 $69.44 733,632
2017-12-14 $146.49 $146.49 $145.01 $145.03 $68.85 66,238
2017-12-13 $145.19 $146.69 $145.19 $145.96 $69.29 105,894
2017-12-12 $145.67 $146.01 $145.59 $145.62 $69.13 46,820
2017-12-11 $145.93 $145.95 $145.29 $145.45 $69.05 59,848
2017-12-08 $145.87 $145.87 $145.29 $145.76 $69.19 41,726
2017-12-07 $144.17 $145.40 $144.09 $145.16 $68.91 273,034
2017-12-06 $143.92 $144.36 $142.94 $144.01 $68.36 84,328
2017-12-05 $144.94 $145.07 $143.82 $143.82 $68.27 212,446
2017-12-04 $145.51 $146.37 $144.83 $144.83 $68.75 76,030
2017-12-01 $146.27 $146.45 $142.71 $144.31 $68.51 113,012
2017-11-30 $144.41 $146.18 $144.24 $145.85 $69.24 101,780
2017-11-29 $143.68 $143.83 $143.19 $143.80 $68.26 54,218
2017-11-28 $141.79 $143.45 $141.79 $143.38 $68.06 56,220
2017-11-27 $141.60 $141.96 $141.49 $141.74 $67.29 36,092
2017-11-24 $141.85 $141.85 $141.59 $141.72 $67.28 66,634
2017-11-22 $141.85 $141.85 $141.33 $141.49 $67.17 33,574
2017-11-21 $140.84 $141.49 $140.84 $141.37 $67.11 66,670
2017-11-20 $140.26 $140.58 $140.10 $140.47 $66.68 30,268
2017-11-17 $139.71 $140.21 $139.71 $139.94 $66.43 31,154
2017-11-16 $138.85 $140.59 $138.85 $140.46 $66.68 62,774
2017-11-15 $138.93 $139.49 $138.01 $138.84 $65.91 227,418
2017-11-14 $139.57 $139.91 $139.41 $139.81 $66.37 35,150
2017-11-13 $139.82 $140.29 $139.70 $140.22 $66.56 68,062
2017-11-10 $139.96 $140.75 $139.92 $140.55 $66.72 292,492
2017-11-09 $141.34 $141.34 $139.70 $140.46 $66.68 41,462
2017-11-08 $141.93 $142.04 $141.49 $141.95 $67.39 34,944
2017-11-07 $141.70 $142.19 $141.62 $141.84 $67.33 81,086
2017-11-06 $141.97 $142.00 $141.72 $141.85 $67.34 52,358
2017-11-03 $142.49 $142.49 $141.44 $141.82 $67.32 67,476
2017-11-02 $140.98 $141.91 $140.89 $141.75 $67.29 229,540
2017-11-01 $141.73 $141.97 $141.00 $141.24 $67.05 103,586
2017-10-31 $141.90 $141.90 $141.41 $141.48 $67.16 66,400
2017-10-30 $142.09 $142.64 $141.46 $141.55 $67.20 27,308
2017-10-27 $142.09 $142.58 $142.09 $142.58 $67.68 47,328
2017-10-26 $142.07 $142.57 $142.03 $142.34 $67.57 103,314
2017-10-25 $142.34 $142.42 $140.97 $141.71 $67.27 64,258
2017-10-24 $142.83 $142.96 $142.55 $142.64 $67.71 74,968
2017-10-23 $142.85 $142.85 $141.95 $141.95 $67.39 25,150
2017-10-20 $141.24 $142.85 $141.24 $142.85 $67.81 25,368
2017-10-19 $140.46 $141.27 $139.93 $141.27 $67.06 835,760
2017-10-18 $140.82 $141.12 $140.64 $140.69 $66.79 298,032
2017-10-17 $140.95 $140.95 $139.96 $140.61 $66.75 33,658
2017-10-16 $141.14 $141.14 $140.69 $141.04 $66.95 31,812
2017-10-13 $141.59 $141.70 $140.76 $140.76 $66.82 29,862
2017-10-12 $140.73 $141.24 $140.32 $141.07 $66.97 66,632
2017-10-11 $140.12 $140.32 $140.03 $140.27 $66.59 32,388
2017-10-10 $140.46 $140.66 $140.25 $140.36 $66.63 30,902
2017-10-09 $140.99 $140.99 $140.09 $140.27 $66.59 30,366
2017-10-06 $140.83 $140.83 $140.06 $140.50 $66.70 79,548
2017-10-05 $139.87 $141.52 $139.87 $140.59 $66.74 57,692
2017-10-04 $141.01 $141.01 $139.70 $140.01 $66.46 48,198
2017-10-03 $139.93 $140.00 $139.44 $139.95 $66.44 277,624
2017-10-02 $138.97 $139.64 $138.68 $139.64 $66.29 1,802,298
2017-09-29 $138.61 $138.61 $138.10 $138.54 $65.77 56,280
2017-09-28 $138.16 $138.30 $137.72 $138.24 $65.62 37,132
2017-09-27 $138.41 $138.55 $137.86 $138.26 $65.63 28,078
2017-09-26 $137.99 $138.17 $137.82 $137.87 $65.45 84,246
2017-09-25 $138.37 $139.23 $137.75 $138.37 $65.45 28,612
2017-09-22 $138.14 $138.68 $137.43 $138.61 $65.56 92,896
2017-09-21 $138.07 $138.39 $137.17 $138.21 $65.37 27,866
2017-09-20 $137.24 $137.99 $137.24 $137.97 $65.26 43,316
2017-09-19 $136.91 $137.19 $136.91 $137.18 $64.88 31,242
2017-09-18 $136.00 $137.10 $136.00 $137.10 $64.85 28,360
2017-09-15 $135.00 $135.95 $135.00 $135.95 $64.30 44,974
2017-09-14 $134.84 $135.35 $133.66 $135.27 $63.98 16,984
2017-09-13 $134.92 $134.99 $134.64 $134.78 $63.75 47,272
2017-09-12 $134.61 $135.21 $134.61 $135.21 $63.95 52,714
2017-09-11 $134.08 $134.62 $133.59 $134.62 $63.67 68,166
2017-09-08 $132.65 $133.59 $132.43 $133.43 $63.11 52,434
2017-09-07 $132.69 $133.08 $132.44 $133.04 $62.93 20,912
2017-09-06 $132.88 $133.24 $132.75 $132.78 $62.80 118,136
2017-09-05 $133.68 $133.68 $132.34 $132.73 $62.78 88,160
2017-09-01 $134.07 $134.23 $133.91 $133.91 $63.34 61,720
2017-08-31 $133.24 $133.92 $133.24 $133.79 $63.28 72,744
2017-08-30 $132.06 $133.12 $132.06 $133.01 $62.91 79,790
2017-08-29 $130.68 $132.30 $130.68 $132.28 $62.57 52,138
2017-08-28 $131.26 $131.74 $131.21 $131.45 $62.17 55,892
2017-08-25 $131.37 $131.88 $131.30 $131.42 $62.16 63,032
2017-08-24 $131.64 $131.64 $130.97 $130.98 $61.95 38,728
2017-08-23 $131.50 $131.56 $131.22 $131.22 $62.06 19,868
2017-08-22 $130.68 $132.20 $130.68 $132.12 $62.49 43,576
2017-08-21 $129.07 $130.64 $129.07 $130.51 $61.73 183,880
2017-08-18 $130.60 $131.22 $130.20 $130.48 $61.71 48,146
2017-08-17 $132.69 $132.72 $130.80 $130.80 $61.87 97,644
2017-08-16 $133.19 $133.46 $133.00 $133.07 $62.94 36,892
2017-08-15 $133.54 $133.54 $132.61 $132.74 $62.78 58,826
2017-08-14 $132.39 $133.13 $132.39 $133.00 $62.91 68,678
2017-08-11 $131.42 $132.03 $131.42 $131.57 $62.23 73,924
2017-08-10 $132.80 $132.84 $131.39 $131.39 $62.15 76,806
2017-08-09 $133.06 $133.35 $132.88 $133.23 $63.02 44,790
2017-08-08 $133.63 $134.06 $133.14 $133.26 $63.03 63,494
2017-08-07 $133.38 $133.69 $133.38 $133.68 $63.23 58,916
2017-08-04 $132.64 $133.59 $132.64 $133.56 $63.17 170,934
2017-08-03 $132.32 $133.34 $132.28 $133.31 $63.05 112,276
2017-08-02 $133.40 $133.40 $132.52 $133.12 $62.96 373,426
2017-08-01 $133.11 $133.32 $132.42 $132.74 $62.78 1,576,342
2017-07-31 $133.34 $133.52 $132.99 $133.06 $62.94 50,290
2017-07-28 $132.89 $133.15 $132.55 $133.11 $62.96 42,450
2017-07-27 $133.44 $133.44 $132.47 $133.05 $62.93 74,150
2017-07-26 $133.75 $133.75 $133.19 $133.30 $63.05 38,654
2017-07-25 $133.94 $133.94 $132.97 $133.42 $63.11 37,948
2017-07-24 $133.38 $133.38 $133.05 $133.26 $63.03 34,970
2017-07-21 $132.98 $133.57 $132.83 $133.52 $63.15 55,870
2017-07-20 $134.48 $134.48 $133.61 $133.75 $63.26 41,122
2017-07-19 $133.65 $134.35 $133.65 $134.25 $63.50 80,156
2017-07-18 $133.65 $133.81 $133.30 $133.79 $63.28 58,640
2017-07-17 $133.89 $134.12 $133.62 $133.97 $63.37 51,426
2017-07-14 $133.56 $134.24 $133.56 $134.01 $63.38 74,180
2017-07-13 $133.73 $133.73 $133.09 $133.49 $63.14 50,202
2017-07-12 $133.31 $133.94 $133.29 $133.42 $63.10 62,626
2017-07-11 $132.46 $133.08 $131.66 $132.53 $62.68 123,272
2017-07-10 $132.21 $133.01 $132.18 $132.51 $62.67 80,474
2017-07-07 $131.45 $132.48 $131.37 $132.23 $62.54 41,548
2017-07-06 $131.92 $132.14 $131.00 $131.26 $62.08 468,448
2017-07-05 $132.16 $132.70 $132.02 $132.60 $62.72 485,690
2017-07-03 $132.05 $132.64 $131.83 $132.15 $62.50 1,173,134
2017-06-30 $130.83 $132.00 $130.83 $131.50 $62.20 57,584
2017-06-29 $131.76 $131.76 $129.97 $130.58 $61.76 42,436
2017-06-28 $130.92 $131.89 $130.92 $131.78 $62.33 75,400
2017-06-27 $131.34 $131.40 $130.49 $130.51 $61.73 165,410
2017-06-26 $132.35 $132.80 $131.86 $132.05 $62.22 36,580
2017-06-23 $131.59 $132.22 $131.59 $132.00 $62.20 58,516
2017-06-22 $131.67 $131.79 $131.19 $131.44 $61.94 31,300
2017-06-21 $132.75 $132.75 $131.63 $131.75 $62.08 262,242
2017-06-20 $133.72 $134.29 $132.61 $132.64 $62.50 569,654
2017-06-19 $133.41 $134.06 $133.41 $133.97 $63.13 33,712
2017-06-16 $132.98 $133.09 $132.60 $133.09 $62.71 67,074
2017-06-15 $131.58 $132.82 $131.45 $132.82 $62.59 42,456
2017-06-14 $132.49 $132.65 $131.81 $132.18 $62.28 88,868
2017-06-13 $132.02 $132.54 $131.84 $132.48 $62.43 270,432
2017-06-12 $131.69 $131.93 $131.12 $131.81 $62.11 32,810
2017-06-09 $131.25 $131.86 $130.77 $131.42 $61.93 152,826
2017-06-08 $130.47 $131.19 $130.45 $131.10 $61.78 75,010
2017-06-07 $131.07 $131.07 $130.04 $130.47 $61.48 155,570
2017-06-06 $131.11 $131.22 $130.71 $130.73 $61.60 47,670
2017-06-05 $131.97 $132.15 $131.51 $131.57 $62.00 38,714
2017-06-02 $131.63 $132.39 $131.53 $131.93 $62.17 274,068
2017-06-01 $130.63 $131.67 $130.53 $131.50 $61.96 1,376,818
2017-05-31 $130.39 $130.44 $129.62 $130.43 $61.46 25,138
2017-05-30 $129.92 $130.35 $129.73 $130.21 $61.36 23,064
2017-05-26 $129.87 $130.21 $129.87 $130.14 $61.32 53,310
2017-05-25 $129.55 $130.20 $129.55 $130.06 $61.29 62,842
2017-05-24 $129.21 $129.64 $128.94 $129.45 $61.00 27,808
2017-05-23 $129.08 $129.30 $128.73 $129.12 $60.84 35,310
2017-05-22 $128.75 $128.97 $128.54 $128.89 $60.73 154,260
2017-05-19 $126.88 $128.47 $126.88 $127.90 $60.27 45,188
2017-05-18 $126.01 $127.03 $125.23 $126.45 $59.58 156,260
2017-05-17 $127.63 $127.63 $126.27 $126.35 $59.54 107,840
2017-05-16 $129.08 $129.08 $128.38 $128.83 $60.71 71,234
2017-05-15 $128.38 $128.99 $128.14 $128.86 $60.72 41,586
2017-05-12 $128.46 $128.51 $127.99 $128.14 $60.38 77,518
2017-05-11 $128.64 $128.95 $127.85 $128.91 $60.74 40,930
2017-05-10 $129.03 $129.18 $128.62 $129.01 $60.79 79,158
2017-05-09 $129.09 $129.46 $128.98 $129.15 $60.86 200,060
2017-05-08 $129.63 $129.63 $129.03 $129.15 $60.86 204,572
2017-05-05 $128.82 $129.62 $128.77 $129.62 $61.08 46,096
2017-05-04 $128.73 $128.94 $128.22 $128.80 $60.69 274,784
2017-05-03 $128.27 $128.65 $127.89 $128.54 $60.57 137,360
2017-05-02 $128.66 $128.93 $128.35 $128.69 $60.64 128,334
2017-05-01 $129.09 $129.09 $128.06 $128.47 $60.54 1,632,270
2017-04-28 $129.36 $129.45 $128.53 $128.59 $60.59 73,990
2017-04-27 $129.15 $129.71 $128.93 $129.26 $60.91 53,414
2017-04-26 $128.96 $129.43 $128.85 $128.85 $60.71 65,532
2017-04-25 $128.43 $129.08 $128.37 $128.90 $60.74 110,878
2017-04-24 $127.93 $128.25 $127.72 $128.05 $60.34 97,618
2017-04-21 $126.43 $126.76 $126.13 $126.44 $59.58 57,176
2017-04-20 $125.38 $126.81 $125.38 $126.44 $59.58 60,842
2017-04-19 $125.15 $125.52 $124.76 $125.00 $58.90 72,502
2017-04-18 $124.24 $124.89 $124.24 $124.71 $58.76 73,250
2017-04-17 $123.81 $124.84 $123.76 $124.78 $58.80 69,514
2017-04-13 $124.06 $124.61 $123.50 $123.50 $58.19 94,146
2017-04-12 $125.72 $125.72 $124.28 $124.31 $58.58 426,422
2017-04-11 $125.70 $126.01 $125.04 $125.99 $59.37 68,348
2017-04-10 $125.69 $126.68 $125.67 $125.93 $59.34 75,132
2017-04-07 $125.77 $126.03 $125.43 $125.67 $59.22 69,878
2017-04-06 $125.15 $126.01 $125.11 $125.53 $59.15 61,314
2017-04-05 $125.93 $126.93 $125.02 $125.11 $58.95 114,602
2017-04-04 $125.31 $125.60 $125.13 $125.59 $59.18 159,440
2017-04-03 $125.90 $126.15 $124.64 $125.32 $59.05 1,657,486
2017-03-31 $126.09 $126.63 $125.89 $125.93 $59.34 84,264
2017-03-30 $125.58 $126.36 $125.51 $126.26 $59.49 101,996
2017-03-29 $125.37 $125.69 $125.20 $125.62 $59.19 86,722
2017-03-28 $124.05 $125.94 $124.01 $125.65 $59.21 90,502
2017-03-27 $123.47 $124.58 $123.05 $124.39 $58.61 155,976
2017-03-24 $125.61 $125.69 $124.43 $124.83 $58.82 123,190
2017-03-23 $125.89 $126.56 $125.63 $125.85 $59.07 72,922
2017-03-22 $125.62 $126.17 $125.23 $126.13 $59.20 165,712
2017-03-21 $127.75 $127.87 $125.43 $125.53 $58.92 181,316
2017-03-20 $127.85 $127.88 $127.31 $127.45 $59.82 130,018
2017-03-17 $127.58 $128.06 $127.37 $127.83 $60.00 63,076
2017-03-16 $127.80 $127.82 $127.04 $127.20 $59.70 70,996
2017-03-15 $126.51 $127.94 $126.51 $127.67 $59.92 93,174
2017-03-14 $126.81 $126.81 $126.04 $126.26 $59.26 74,142
2017-03-13 $127.06 $127.24 $126.78 $127.20 $59.70 147,542
2017-03-10 $126.90 $127.08 $126.23 $127.03 $59.62 92,748
2017-03-09 $126.83 $126.92 $125.76 $126.22 $59.24 162,414
2017-03-08 $127.28 $127.42 $126.62 $126.75 $59.49 199,410
2017-03-07 $127.44 $127.57 $127.02 $127.12 $59.66 114,090
2017-03-06 $127.27 $128.01 $127.18 $127.53 $59.86 263,134
2017-03-03 $127.86 $128.02 $127.39 $127.89 $60.02 174,998
2017-03-02 $128.92 $129.53 $127.75 $127.84 $60.00 417,490
2017-03-01 $127.84 $129.26 $127.84 $128.93 $60.51 1,927,630
2017-02-28 $127.56 $127.64 $126.71 $126.86 $59.54 89,210
2017-02-27 $127.06 $127.62 $126.89 $127.57 $59.87 66,150
2017-02-24 $125.76 $127.06 $125.70 $127.06 $59.63 45,714
2017-02-23 $127.40 $127.47 $126.09 $126.44 $59.34 70,420
2017-02-22 $127.02 $127.29 $126.90 $127.18 $59.69 71,420
2017-02-21 $126.91 $127.54 $126.77 $127.41 $59.80 106,458
2017-02-17 $126.34 $126.75 $126.07 $126.75 $59.49 68,364
2017-02-16 $126.51 $126.64 $125.91 $126.62 $59.43 49,768
2017-02-15 $125.84 $126.63 $125.73 $126.49 $59.37 82,762
2017-02-14 $125.71 $125.99 $125.39 $125.99 $59.13 292,834
2017-02-13 $125.38 $126.08 $125.38 $125.86 $59.07 299,078
2017-02-10 $124.55 $125.00 $124.29 $124.94 $58.64 100,982
2017-02-09 $123.55 $124.28 $123.43 $124.07 $58.23 155,036
2017-02-08 $123.19 $123.28 $122.74 $123.24 $57.84 171,892
2017-02-07 $123.42 $123.64 $123.02 $123.24 $57.84 91,844
2017-02-06 $123.02 $123.36 $122.70 $123.06 $57.76 96,240
2017-02-03 $122.60 $123.31 $122.54 $123.20 $57.82 165,898
2017-02-02 $122.27 $122.53 $121.81 $122.13 $57.32 90,326
2017-02-01 $122.70 $123.26 $121.98 $122.52 $57.50 153,048
2017-01-31 $123.14 $123.31 $122.18 $122.80 $57.64 109,644
2017-01-30 $123.87 $123.87 $122.69 $123.63 $58.02 77,536
2017-01-27 $124.86 $124.86 $124.25 $124.41 $58.39 505,300
2017-01-26 $125.11 $125.18 $124.16 $124.63 $58.49 407,004
2017-01-25 $124.32 $124.88 $124.24 $124.86 $58.60 187,336
2017-01-24 $122.16 $123.73 $122.16 $123.55 $57.99 116,846
2017-01-23 $122.36 $122.70 $121.43 $122.10 $57.31 182,704
2017-01-20 $122.71 $122.80 $122.11 $122.60 $57.54 101,206
2017-01-19 $122.94 $123.20 $122.07 $122.58 $57.53 1,635,374
2017-01-18 $121.72 $122.32 $121.42 $122.21 $57.36 100,382
2017-01-17 $122.58 $122.58 $121.41 $121.67 $57.10 127,872
2017-01-13 $122.31 $122.70 $122.23 $122.61 $57.55 70,976
2017-01-12 $122.73 $122.73 $120.91 $122.15 $57.33 140,912
2017-01-11 $121.82 $122.47 $121.76 $122.46 $57.48 234,012
2017-01-10 $121.48 $122.25 $121.38 $121.79 $57.16 124,956
2017-01-09 $122.31 $122.35 $121.43 $121.51 $57.03 163,560
2017-01-06 $121.97 $122.75 $121.57 $122.41 $57.45 145,410
2017-01-05 $122.23 $122.73 $121.35 $121.85 $57.19 172,466
2017-01-04 $121.94 $122.35 $121.81 $122.30 $57.40 275,026
2017-01-03 $121.66 $122.07 $120.87 $121.50 $57.02 500,084
2016-12-30 $121.33 $121.33 $120.23 $120.58 $56.59 132,220
2016-12-29 $121.53 $121.61 $120.81 $121.06 $56.82 113,092
2016-12-28 $122.41 $122.41 $121.01 $121.01 $56.79 71,188
2016-12-27 $122.15 $122.51 $122.00 $122.23 $57.37 62,234
2016-12-23 $121.74 $122.03 $121.71 $121.98 $57.25 117,780
2016-12-22 $122.13 $122.13 $121.53 $121.87 $57.20 101,532
2016-12-21 $122.36 $122.51 $122.05 $122.05 $57.28 96,402
2016-12-20 $122.67 $123.16 $122.51 $123.16 $57.56 179,788
2016-12-19 $122.18 $122.56 $121.85 $122.42 $57.22 122,554
2016-12-16 $122.07 $122.66 $121.69 $121.79 $56.92 151,784
2016-12-15 $121.80 $122.81 $121.80 $121.95 $57.00 2,863,066
2016-12-14 $122.93 $123.38 $121.78 $121.87 $56.96 328,132
2016-12-13 $123.56 $123.69 $122.80 $123.15 $57.56 178,258
2016-12-12 $123.32 $123.41 $122.63 $123.16 $57.56 169,000
2016-12-09 $123.61 $123.65 $123.07 $123.62 $57.78 192,850
2016-12-08 $123.66 $123.66 $122.93 $123.25 $57.60 434,016
2016-12-07 $121.55 $123.44 $121.27 $123.39 $57.67 229,560
2016-12-06 $121.19 $121.54 $120.75 $121.51 $56.79 197,480
2016-12-05 $121.41 $121.71 $120.93 $121.14 $56.62 384,416
2016-12-02 $120.96 $121.16 $120.56 $120.88 $56.50 296,488
2016-12-01 $120.93 $121.32 $120.61 $120.97 $56.54 1,500,118
2016-11-30 $121.22 $121.73 $120.49 $120.50 $56.32 243,872
2016-11-29 $120.55 $121.01 $120.39 $120.68 $56.40 212,186
2016-11-28 $121.24 $121.32 $120.53 $120.64 $56.38 127,908
2016-11-25 $121.41 $121.44 $121.07 $121.44 $56.76 84,554
2016-11-23 $120.72 $120.95 $120.19 $120.92 $56.52 375,358
2016-11-22 $119.68 $120.07 $119.51 $120.01 $56.09 465,536
2016-11-21 $119.09 $119.40 $118.80 $119.38 $55.80 599,260
2016-11-18 $118.80 $118.83 $118.49 $118.65 $55.45 752,322
2016-11-17 $118.67 $118.81 $118.49 $118.74 $55.50 178,326
2016-11-16 $118.66 $118.74 $118.09 $118.45 $55.36 376,406
2016-11-15 $119.35 $119.35 $117.93 $118.83 $55.54 316,386
2016-11-14 $118.91 $118.91 $118.20 $118.50 $55.38 1,239,046
2016-11-11 $117.70 $118.03 $117.18 $117.99 $55.15 593,228
2016-11-10 $116.54 $118.10 $116.54 $117.76 $55.04 831,602
2016-11-09 $112.43 $116.18 $112.43 $115.79 $54.12 326,348
2016-11-08 $112.51 $113.66 $112.08 $113.27 $52.94 117,042
2016-11-07 $111.72 $112.67 $111.72 $112.67 $52.66 339,362
2016-11-04 $109.94 $111.09 $109.93 $110.19 $51.50 162,580
2016-11-03 $110.66 $110.66 $109.83 $110.03 $51.43 197,356
2016-11-02 $110.77 $111.13 $110.15 $110.35 $51.58 305,860
2016-11-01 $111.79 $112.05 $110.34 $110.86 $51.81 1,318,450
2016-10-31 $111.81 $111.99 $111.68 $111.70 $52.21 85,034
2016-10-28 $111.09 $112.19 $111.09 $111.47 $52.10 69,470
2016-10-27 $111.97 $111.97 $110.82 $110.91 $51.84 64,168
2016-10-26 $111.04 $112.22 $111.04 $111.78 $52.24 72,288
2016-10-25 $111.64 $111.71 $111.24 $111.32 $52.03 71,728
2016-10-24 $111.92 $112.49 $111.77 $111.89 $52.30 55,176
2016-10-21 $110.65 $111.49 $110.30 $111.48 $52.10 81,058
2016-10-20 $111.82 $111.84 $111.12 $111.42 $52.08 94,110
2016-10-19 $111.94 $112.38 $111.66 $112.06 $52.37 60,522
2016-10-18 $112.36 $112.38 $111.61 $111.74 $52.22 82,112
2016-10-17 $111.49 $111.84 $111.41 $111.42 $52.08 136,846
2016-10-14 $111.91 $112.33 $111.55 $111.55 $52.14 806,904
2016-10-13 $110.97 $111.55 $110.38 $111.35 $52.04 58,186
2016-10-12 $111.44 $111.90 $111.28 $111.65 $52.18 61,572
2016-10-11 $112.45 $112.45 $110.88 $111.42 $52.08 196,704
2016-10-10 $112.98 $113.53 $112.65 $112.74 $52.69 176,544
2016-10-07 $113.47 $113.51 $112.21 $112.59 $52.62 77,910
2016-10-06 $113.70 $114.09 $113.38 $114.04 $53.30 43,282
2016-10-05 $113.47 $114.10 $113.47 $113.90 $53.23 63,912
2016-10-04 $114.36 $114.37 $112.96 $113.21 $52.91 179,192
2016-10-03 $114.01 $114.46 $113.79 $114.17 $53.36 298,116
2016-09-30 $113.90 $114.72 $113.69 $114.35 $53.44 132,560
2016-09-29 $114.22 $114.59 $113.23 $113.48 $53.04 78,276
2016-09-28 $113.63 $114.29 $113.11 $114.29 $53.42 31,704
2016-09-27 $112.68 $113.63 $112.51 $113.53 $53.06 216,894
2016-09-26 $112.68 $113.18 $112.61 $112.73 $52.69 129,478
2016-09-23 $114.10 $114.10 $113.60 $113.60 $52.91 48,416
2016-09-22 $114.15 $114.49 $114.00 $114.37 $53.27 141,700
2016-09-21 $112.36 $113.48 $112.15 $113.43 $52.83 242,300
2016-09-20 $112.37 $112.45 $111.91 $111.91 $52.13 34,844
2016-09-19 $111.93 $112.63 $111.60 $111.88 $52.11 101,056
2016-09-16 $111.91 $112.24 $111.16 $111.44 $51.91 91,084
2016-09-15 $111.17 $112.51 $110.99 $112.31 $52.31 304,026
2016-09-14 $111.37 $112.01 $111.00 $111.14 $51.77 89,718
2016-09-13 $112.21 $112.37 $111.12 $111.45 $51.91 154,310
2016-09-12 $110.99 $113.27 $110.80 $113.09 $52.68 128,590
2016-09-09 $114.02 $114.02 $111.56 $111.56 $51.96 146,474
2016-09-08 $114.85 $114.99 $114.65 $114.84 $53.49 62,312
2016-09-07 $114.91 $115.10 $114.64 $115.09 $53.61 105,032
2016-09-06 $115.46 $115.62 $114.74 $115.10 $53.61 128,340
2016-09-02 $115.29 $115.66 $115.05 $115.40 $53.75 302,834
2016-09-01 $114.99 $115.03 $113.92 $114.83 $53.49 1,974,556
2016-08-31 $115.04 $115.04 $114.27 $114.64 $53.40 34,096
2016-08-30 $115.38 $115.51 $114.93 $115.13 $53.63 89,086
2016-08-29 $114.92 $115.60 $114.92 $115.35 $53.73 54,634
2016-08-26 $115.18 $115.73 $114.47 $114.86 $53.50 73,758
2016-08-25 $114.84 $115.23 $114.64 $115.07 $53.60 59,718
2016-08-24 $115.43 $115.43 $114.83 $114.99 $53.56 66,598
2016-08-23 $115.50 $115.76 $115.48 $115.48 $53.79 45,218
2016-08-22 $114.98 $115.25 $114.66 $115.23 $53.67 61,504
2016-08-19 $114.61 $115.30 $114.41 $115.18 $53.65 74,112
2016-08-18 $114.56 $115.00 $114.55 $115.00 $53.57 55,958
2016-08-17 $114.49 $114.72 $114.11 $114.68 $53.42 84,756
2016-08-16 $114.89 $114.89 $114.48 $114.49 $53.33 62,606
2016-08-15 $114.64 $115.28 $114.64 $115.14 $53.63 69,046
2016-08-12 $114.63 $114.66 $114.25 $114.48 $53.32 90,498
2016-08-11 $114.50 $114.95 $114.50 $114.83 $53.49 49,920
2016-08-10 $114.18 $114.30 $113.85 $114.19 $53.19 59,248
2016-08-09 $114.12 $114.37 $113.96 $114.12 $53.16 51,596
2016-08-08 $114.24 $114.45 $113.95 $114.10 $53.15 143,690
2016-08-05 $113.38 $114.19 $113.38 $114.14 $53.16 102,712
2016-08-04 $113.04 $113.40 $112.92 $113.03 $52.65 80,412
2016-08-03 $112.30 $112.85 $112.30 $112.82 $52.55 44,378
2016-08-02 $113.11 $113.30 $112.03 $112.40 $52.35 146,944
2016-08-01 $113.42 $113.74 $113.04 $113.30 $52.77 274,406
2016-07-29 $113.60 $113.76 $113.00 $113.56 $52.89 152,796
2016-07-28 $113.79 $114.03 $113.31 $113.80 $53.01 76,056
2016-07-27 $114.57 $114.57 $113.64 $113.96 $53.08 83,702
2016-07-26 $113.56 $114.42 $113.56 $114.41 $53.29 97,378
2016-07-25 $113.72 $113.72 $113.22 $113.45 $52.84 27,452
2016-07-22 $113.33 $113.98 $113.10 $113.98 $53.09 60,018
2016-07-21 $114.71 $114.92 $113.78 $114.01 $53.10 206,372
2016-07-20 $114.36 $115.15 $114.36 $114.89 $53.51 77,902
2016-07-19 $114.17 $114.54 $113.82 $114.34 $53.26 96,094
2016-07-18 $114.50 $115.00 $114.10 $114.30 $53.24 151,488
2016-07-15 $114.67 $114.72 $114.23 $114.40 $53.29 133,232
2016-07-14 $114.38 $114.76 $114.25 $114.36 $53.27 157,294
2016-07-13 $113.91 $113.91 $113.31 $113.77 $52.99 84,240
2016-07-12 $113.20 $113.76 $113.07 $113.55 $52.89 264,338
2016-07-11 $112.40 $113.01 $112.31 $112.70 $52.49 90,484
2016-07-08 $110.63 $112.27 $110.63 $112.12 $52.22 145,978
2016-07-07 $109.83 $110.51 $109.57 $109.99 $51.23 540,534
2016-07-06 $108.90 $109.81 $108.40 $109.78 $51.13 401,760
2016-07-05 $109.69 $109.69 $108.67 $109.17 $50.85 327,372
2016-07-01 $109.98 $110.67 $109.94 $110.22 $51.34 1,206,918
2016-06-30 $107.84 $109.92 $107.84 $109.92 $51.20 252,028
2016-06-29 $106.94 $107.87 $106.93 $107.72 $50.17 126,882
2016-06-28 $105.42 $105.98 $104.90 $105.98 $49.36 176,686
2016-06-27 $106.14 $106.15 $103.82 $104.25 $48.56 371,248
2016-06-24 $107.75 $109.00 $106.70 $106.85 $49.77 199,404
2016-06-23 $111.10 $111.47 $110.84 $111.47 $51.92 118,682
2016-06-22 $110.61 $110.77 $110.00 $110.10 $51.28 74,756
2016-06-21 $110.63 $110.65 $110.24 $110.43 $51.44 91,650
2016-06-20 $110.80 $111.80 $110.80 $110.98 $51.52 54,988
2016-06-17 $109.78 $110.02 $109.34 $109.82 $50.99 57,718
2016-06-16 $109.02 $110.01 $108.20 $109.87 $51.01 1,960,966
2016-06-15 $109.88 $110.27 $109.41 $109.50 $50.84 93,284
2016-06-14 $109.02 $109.60 $108.77 $109.51 $50.84 82,908
2016-06-13 $110.02 $110.41 $109.27 $109.29 $50.74 144,970
2016-06-10 $110.72 $110.72 $109.78 $110.09 $51.11 114,132
2016-06-09 $110.99 $111.52 $110.88 $111.41 $51.72 53,236
2016-06-08 $111.11 $111.69 $111.11 $111.62 $51.82 96,010
2016-06-07 $110.88 $111.39 $110.88 $111.04 $51.55 109,160
2016-06-06 $110.02 $110.86 $109.92 $110.72 $51.40 94,212
2016-06-03 $109.71 $109.93 $108.94 $109.88 $51.01 65,350
2016-06-02 $109.09 $109.89 $109.09 $109.89 $51.02 99,532
2016-06-01 $108.69 $109.61 $108.62 $109.54 $50.86 95,776
2016-05-31 $109.63 $109.82 $109.07 $109.42 $50.80 309,214
2016-05-27 $108.98 $109.38 $108.98 $109.37 $50.78 97,256
2016-05-26 $109.11 $109.42 $108.89 $109.00 $50.61 78,454
2016-05-25 $108.76 $109.33 $108.76 $109.20 $50.70 51,162
2016-05-24 $107.48 $108.68 $107.48 $108.49 $50.37 94,430
2016-05-23 $107.08 $107.42 $106.82 $107.02 $49.69 45,298
2016-05-20 $106.76 $107.49 $106.76 $107.18 $49.76 56,832
2016-05-19 $106.53 $106.88 $105.72 $106.46 $49.43 168,496
2016-05-18 $107.26 $108.23 $106.80 $107.35 $49.84 125,016
2016-05-17 $108.40 $108.71 $107.27 $107.60 $49.96 101,814
2016-05-16 $107.18 $108.65 $107.18 $108.29 $50.28 249,224
2016-05-13 $108.30 $108.57 $106.95 $107.18 $49.76 675,752
2016-05-12 $109.00 $109.00 $107.96 $108.50 $50.37 57,766
2016-05-11 $109.32 $109.64 $108.63 $108.64 $50.44 83,722
2016-05-10 $108.00 $109.46 $107.99 $109.46 $50.82 167,940
2016-05-09 $107.63 $108.05 $107.44 $107.56 $49.94 62,110
2016-05-06 $106.89 $108.04 $106.89 $107.96 $50.12 113,690
2016-05-05 $107.52 $107.75 $107.05 $107.18 $49.76 66,368
2016-05-04 $107.79 $107.96 $106.84 $107.29 $49.81 286,358
2016-05-03 $108.70 $108.70 $107.60 $108.30 $50.28 141,360
2016-05-02 $108.92 $109.34 $108.46 $109.21 $50.70 435,870
2016-04-29 $108.74 $108.98 $108.13 $108.66 $50.45 86,060
2016-04-28 $109.72 $110.61 $109.09 $109.28 $50.74 273,102
2016-04-27 $109.75 $110.59 $109.48 $110.41 $51.26 58,748
2016-04-26 $108.80 $109.59 $108.80 $109.59 $50.88 74,918
2016-04-25 $108.97 $108.97 $108.21 $108.53 $50.39 386,668
2016-04-22 $108.89 $109.37 $108.63 $109.28 $50.74 85,968
2016-04-21 $109.12 $109.44 $108.65 $108.77 $50.50 49,722
2016-04-20 $109.13 $109.59 $108.76 $109.12 $50.66 50,572
2016-04-19 $109.14 $109.50 $108.77 $109.15 $50.67 77,186
2016-04-18 $108.20 $108.75 $107.70 $108.72 $50.48 202,934
2016-04-15 $108.18 $108.25 $107.96 $108.23 $50.25 80,932
2016-04-14 $108.37 $108.37 $107.81 $108.03 $50.15 85,618
2016-04-13 $107.32 $108.25 $107.32 $108.25 $50.26 79,342
2016-04-12 $105.92 $106.91 $105.87 $106.70 $49.54 89,858
2016-04-11 $106.33 $107.00 $105.84 $105.84 $49.14 88,676
2016-04-08 $106.12 $106.91 $105.79 $106.06 $49.24 83,638
2016-04-07 $105.92 $106.10 $105.11 $105.46 $48.96 159,692
2016-04-06 $106.09 $106.44 $105.28 $106.41 $49.40 1,644,880
2016-04-05 $105.73 $106.18 $105.44 $105.84 $49.14 658,878
2016-04-04 $107.59 $107.59 $106.33 $106.55 $49.47 325,396
2016-04-01 $106.88 $107.73 $105.95 $107.65 $49.98 1,962,214
2016-03-31 $107.22 $107.28 $106.82 $107.06 $49.70 30,202
2016-03-30 $108.10 $108.10 $107.09 $107.25 $49.79 45,644
2016-03-29 $105.72 $106.98 $105.42 $106.98 $49.67 38,824
2016-03-28 $106.48 $106.48 $105.63 $106.13 $49.27 131,266
2016-03-24 $105.45 $106.03 $105.23 $106.02 $49.22 51,006
2016-03-23 $106.65 $106.65 $106.02 $106.04 $49.23 47,912
2016-03-22 $106.79 $107.52 $106.79 $107.22 $49.59 77,444
2016-03-21 $107.01 $107.43 $106.86 $107.34 $49.64 171,926
2016-03-18 $106.64 $107.24 $106.63 $107.12 $49.54 82,110
2016-03-17 $104.63 $106.69 $104.63 $106.50 $49.25 90,026
2016-03-16 $103.36 $104.71 $103.36 $104.44 $48.30 56,308
2016-03-15 $103.48 $103.66 $102.98 $103.63 $47.93 43,264
2016-03-14 $103.54 $104.10 $103.45 $103.85 $48.03 49,990
2016-03-11 $103.29 $104.00 $103.29 $103.94 $48.07 71,578
2016-03-10 $102.87 $103.16 $101.41 $102.32 $47.32 104,302
2016-03-09 $102.50 $102.67 $102.33 $102.47 $47.39 57,414
2016-03-08 $102.79 $102.85 $102.10 $102.21 $47.27 184,942
2016-03-07 $103.27 $103.60 $102.88 $103.53 $47.88 429,214
2016-03-04 $102.84 $103.79 $102.54 $103.35 $47.80 114,282
2016-03-03 $102.08 $102.86 $102.06 $102.83 $47.56 30,974
2016-03-02 $101.64 $102.09 $101.46 $102.09 $47.21 84,276
2016-03-01 $100.36 $101.88 $100.17 $101.88 $47.12 119,472
2016-02-29 $100.27 $100.85 $99.67 $99.70 $46.11 81,282
2016-02-26 $100.45 $100.83 $100.21 $100.34 $46.40 113,390
2016-02-25 $99.03 $99.98 $98.69 $99.98 $46.24 57,758
2016-02-24 $97.70 $98.98 $96.94 $98.83 $45.71 117,900
2016-02-23 $99.12 $99.42 $98.41 $98.51 $45.56 61,082
2016-02-22 $98.96 $99.84 $98.96 $99.53 $46.03 90,114
2016-02-19 $97.76 $98.08 $97.16 $98.04 $45.34 81,052
2016-02-18 $98.46 $98.62 $98.02 $98.23 $45.43 72,354
2016-02-17 $97.37 $98.55 $97.37 $98.42 $45.52 55,904
2016-02-16 $95.82 $96.89 $95.39 $96.85 $44.79 126,228
2016-02-12 $93.61 $94.78 $93.32 $94.78 $43.83 110,596
2016-02-11 $93.01 $93.83 $91.84 $92.97 $43.00 87,434
2016-02-10 $95.30 $96.07 $94.58 $94.61 $43.75 71,834
2016-02-09 $93.57 $95.43 $93.57 $94.75 $43.82 73,208
2016-02-08 $94.82 $94.82 $93.30 $94.53 $43.72 97,276
2016-02-05 $96.83 $96.96 $95.54 $95.76 $44.29 123,650
2016-02-04 $95.64 $98.15 $95.64 $97.55 $45.11 141,140
2016-02-03 $95.35 $95.99 $93.71 $95.79 $44.30 116,590
2016-02-02 $95.75 $95.75 $94.36 $94.70 $43.80 514,486
2016-02-01 $96.33 $96.99 $95.52 $96.67 $44.71 112,076
2016-01-29 $94.50 $96.86 $94.50 $96.86 $44.80 85,380
2016-01-28 $94.32 $94.40 $93.28 $94.03 $43.49 127,614
2016-01-27 $94.13 $95.04 $93.07 $93.54 $43.26 112,170
2016-01-26 $93.15 $94.61 $93.15 $94.56 $43.73 67,946
2016-01-25 $93.92 $93.92 $92.74 $92.81 $42.92 55,512
2016-01-22 $94.17 $94.67 $93.48 $94.31 $43.62 208,412
2016-01-21 $92.71 $93.95 $92.53 $93.18 $43.09 68,526
2016-01-20 $92.18 $93.39 $90.39 $92.76 $42.90 253,018
2016-01-19 $94.77 $94.80 $92.90 $93.83 $43.39 115,118
2016-01-15 $93.13 $94.14 $92.76 $93.84 $43.40 132,710
2016-01-14 $94.60 $96.13 $93.76 $95.58 $44.20 129,942
2016-01-13 $96.87 $97.19 $94.08 $94.37 $43.64 210,598
2016-01-12 $96.56 $96.95 $95.43 $96.53 $44.64 340,332
2016-01-11 $96.32 $96.51 $94.99 $95.90 $44.35 141,346
2016-01-08 $97.59 $97.74 $95.75 $95.94 $44.37 119,854
2016-01-07 $98.09 $98.75 $96.79 $96.95 $44.84 320,240
2016-01-06 $100.09 $100.63 $99.31 $99.84 $46.17 249,602
2016-01-05 $101.44 $101.71 $100.85 $101.48 $46.93 131,340
2016-01-04 $101.11 $101.32 $100.21 $101.31 $46.85 378,206
2015-12-31 $103.27 $103.72 $102.86 $102.92 $47.60 35,406
2015-12-30 $104.17 $104.37 $103.61 $103.63 $47.93 159,256
2015-12-29 $103.78 $104.51 $103.78 $104.32 $48.25 55,126
2015-12-28 $103.21 $103.43 $102.80 $103.30 $47.77 69,194
2015-12-24 $103.53 $103.85 $103.49 $103.67 $47.94 13,360
2015-12-23 $103.16 $104.16 $103.16 $104.14 $47.96 45,556
2015-12-22 $101.86 $102.95 $101.64 $102.70 $47.29 78,436
2015-12-21 $101.29 $101.71 $100.94 $101.51 $46.75 88,158
2015-12-18 $101.77 $101.77 $100.76 $100.76 $46.40 140,388
2015-12-17 $104.24 $104.24 $102.21 $102.21 $47.07 141,062
2015-12-16 $102.80 $104.17 $102.55 $103.91 $47.85 68,868
2015-12-15 $102.44 $102.83 $102.12 $102.31 $47.11 101,992
2015-12-14 $102.03 $102.28 $101.08 $102.09 $47.01 138,030
2015-12-11 $102.61 $103.00 $101.89 $101.94 $46.94 113,636
2015-12-10 $103.39 $104.35 $103.37 $103.74 $47.77 74,184
2015-12-09 $103.61 $104.70 $102.88 $103.33 $47.58 234,554
2015-12-08 $103.97 $104.33 $103.52 $103.91 $47.85 62,976
2015-12-07 $105.69 $105.69 $104.68 $105.01 $48.36 60,182
2015-12-04 $104.53 $106.00 $104.53 $105.94 $48.79 119,676
2015-12-03 $106.22 $106.22 $104.14 $104.53 $48.14 379,268
2015-12-02 $106.98 $107.00 $105.80 $105.99 $48.81 237,008
2015-12-01 $106.79 $107.34 $106.59 $107.15 $49.35 195,432
2015-11-30 $107.33 $107.34 $106.63 $106.68 $49.13 53,696
2015-11-27 $106.99 $107.24 $106.75 $107.17 $49.35 22,924
2015-11-25 $107.14 $107.18 $106.85 $107.00 $49.27 68,324
2015-11-24 $106.44 $107.22 $106.18 $106.98 $49.27 75,852
2015-11-23 $107.19 $107.52 $106.61 $106.97 $49.26 168,814
2015-11-20 $107.09 $107.63 $107.03 $107.30 $49.41 49,394
2015-11-19 $106.37 $106.85 $106.32 $106.73 $49.15 130,980
2015-11-18 $105.33 $106.50 $105.26 $106.42 $49.01 39,144
2015-11-17 $105.27 $105.50 $104.69 $104.89 $48.30 93,994
2015-11-16 $103.34 $105.08 $103.34 $105.04 $48.37 82,954
2015-11-13 $103.70 $104.35 $103.45 $103.54 $47.68 55,138
2015-11-12 $105.07 $105.40 $104.00 $104.00 $47.89 56,854
2015-11-11 $105.80 $106.31 $105.67 $105.87 $48.75 247,384
2015-11-10 $105.21 $105.80 $105.01 $105.61 $48.63 65,618
2015-11-09 $106.12 $106.12 $104.69 $105.56 $48.61 135,744
2015-11-06 $105.89 $106.38 $105.31 $106.37 $48.98 81,934
2015-11-05 $106.25 $106.39 $105.48 $106.26 $48.93 78,614
2015-11-04 $106.43 $106.57 $106.00 $106.15 $48.88 57,054
2015-11-03 $106.22 $106.63 $105.96 $106.22 $48.92 95,918
2015-11-02 $105.22 $106.51 $105.15 $106.42 $49.01 100,392
2015-10-30 $105.19 $105.71 $105.19 $105.20 $48.45 81,450
2015-10-29 $104.67 $105.10 $104.62 $105.05 $48.38 74,270
2015-10-28 $104.09 $105.15 $103.83 $105.13 $48.41 84,190
2015-10-27 $104.55 $104.55 $103.64 $103.92 $47.86 35,888
2015-10-26 $105.18 $105.38 $104.81 $105.02 $48.36 37,194
2015-10-23 $105.34 $105.43 $104.76 $105.24 $48.46 54,364
2015-10-22 $102.57 $105.13 $102.57 $104.83 $48.28 121,588
2015-10-21 $102.68 $103.13 $102.05 $102.12 $47.03 57,408
2015-10-20 $101.71 $102.70 $101.53 $102.36 $47.14 36,286
2015-10-19 $101.54 $102.00 $101.39 $101.89 $46.92 98,062
2015-10-16 $102.37 $102.37 $101.49 $101.89 $46.92 37,700
2015-10-15 $101.50 $102.10 $100.92 $102.07 $47.00 52,586
2015-10-14 $102.00 $102.17 $101.03 $101.11 $46.56 105,674
2015-10-13 $102.57 $103.11 $102.07 $102.10 $47.02 79,328
2015-10-12 $103.33 $103.33 $102.84 $103.11 $47.48 88,790
2015-10-09 $103.28 $103.78 $103.07 $103.28 $47.56 107,566
2015-10-08 $101.40 $103.39 $101.39 $103.19 $47.52 98,450
2015-10-07 $100.87 $101.98 $100.78 $101.66 $46.82 81,838
2015-10-06 $100.28 $100.76 $100.18 $100.33 $46.20 43,326
2015-10-05 $98.63 $100.46 $98.63 $100.34 $46.21 78,956
2015-10-02 $95.25 $97.74 $94.90 $97.74 $45.01 80,438
2015-10-01 $96.73 $96.73 $95.45 $96.34 $44.37 41,412
2015-09-30 $95.97 $96.48 $95.20 $96.44 $44.41 110,316
2015-09-29 $94.58 $94.95 $94.25 $94.84 $43.67 80,038
2015-09-28 $95.82 $95.86 $94.35 $94.35 $43.45 112,260
2015-09-25 $97.12 $97.12 $96.12 $96.48 $44.43 65,396
2015-09-24 $96.40 $96.80 $95.53 $96.72 $44.37 113,878
2015-09-23 $98.06 $98.22 $97.05 $97.38 $44.67 118,226
2015-09-22 $98.26 $98.32 $97.53 $97.99 $44.95 138,848
2015-09-21 $99.46 $100.17 $99.13 $99.44 $45.62 57,172
2015-09-18 $99.54 $100.06 $98.81 $99.02 $45.42 128,596
2015-09-17 $101.50 $102.42 $100.85 $101.06 $46.36 88,778
2015-09-16 $100.88 $101.74 $100.88 $101.67 $46.64 36,580
2015-09-15 $99.40 $100.95 $99.34 $100.81 $46.25 92,472
2015-09-14 $99.75 $99.75 $98.95 $99.11 $45.47 33,006
2015-09-11 $99.00 $99.61 $98.70 $99.61 $45.69 51,308
2015-09-10 $99.06 $99.92 $98.83 $99.25 $45.53 70,490
2015-09-09 $100.92 $101.21 $99.04 $99.09 $45.46 69,192
2015-09-08 $99.09 $100.28 $98.97 $100.27 $46.00 72,006

BTC iShares U.S. Industrials ETF (IYJ) News Headlines

Recent BTC iShares U.S. Industrials ETF (IYJ) News
Similar Companies to BTC iShares U.S. Industrials ETF (IYJ) 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.