iShares U.S. Transportation ETF (IYT) Exchange: BATS

Data as of May 20, 2022

$221.00 ($0.30) 0.14%

iShares U.S. Transportation ETF - Daily Information
Click for more stock information on iShares U.S. Transportation ETF.
Daily Information Data
Date May 20, 2022
Open $223.26
Previous Close $221.00
High $223.59
Low $216.06
Adjusted Open $223.26
Previous Adjusted Close $221.00
Adjusted High $223.59
Adjusted Low $216.06

About iShares U.S. Transportation ETF (IYT)

The Fund seeks to track the investment results of the Dow Jones Transportation Average Index (the “Underlying Index”), which measures the performance of large, well-known companies within the transportation 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 and transportation industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares U.S. Transportation ETF (IYT)

Date Open High Low Close Adj.Close Volume
2022-05-20 $223.26 $223.59 $216.06 $221.00 $221.00 440,489
2022-05-19 $221.95 $224.93 $217.80 $220.70 $220.70 492,340
2022-05-18 $235.83 $235.84 $224.31 $224.81 $224.81 365,122
2022-05-17 $235.51 $238.96 $234.11 $238.49 $238.49 230,860
2022-05-16 $232.78 $234.14 $230.57 $231.26 $231.26 190,851
2022-05-13 $230.89 $235.16 $230.89 $233.10 $233.10 261,421
2022-05-12 $227.00 $230.05 $223.68 $228.81 $228.81 453,906
2022-05-11 $231.01 $235.80 $228.07 $228.42 $228.42 285,618
2022-05-10 $235.52 $236.04 $228.28 $231.65 $231.65 288,381
2022-05-09 $235.26 $236.77 $230.71 $231.77 $231.77 435,872
2022-05-06 $240.68 $241.27 $233.96 $238.99 $238.99 238,166
2022-05-05 $245.29 $247.21 $239.15 $241.47 $241.47 209,512
2022-05-04 $240.89 $248.39 $240.28 $247.94 $247.94 313,119
2022-05-03 $243.13 $243.97 $239.99 $243.08 $243.08 243,167
2022-05-02 $242.77 $244.20 $236.97 $241.92 $241.92 414,404
2022-04-29 $249.51 $251.41 $242.45 $242.83 $242.83 347,392
2022-04-28 $247.20 $251.26 $244.94 $250.76 $250.76 311,379
2022-04-27 $242.67 $245.68 $240.63 $244.43 $244.43 515,175
2022-04-26 $247.47 $247.76 $241.83 $241.86 $241.86 455,797
2022-04-25 $244.68 $249.26 $242.10 $248.84 $248.84 238,569
2022-04-22 $252.45 $252.45 $245.99 $246.29 $246.29 296,664
2022-04-21 $257.05 $257.83 $251.46 $252.37 $252.37 357,698
2022-04-20 $252.78 $254.92 $252.14 $252.56 $252.56 302,290
2022-04-19 $246.86 $251.58 $246.40 $251.09 $251.09 341,159
2022-04-18 $246.45 $247.29 $243.77 $244.94 $244.94 336,382
2022-04-14 $247.69 $248.77 $246.59 $247.28 $247.28 383,380
2022-04-13 $244.15 $247.44 $243.55 $246.77 $246.77 340,956
2022-04-12 $243.37 $245.77 $240.77 $241.95 $241.95 677,475
2022-04-11 $239.16 $244.52 $239.16 $241.90 $241.90 357,283
2022-04-08 $242.00 $243.26 $239.07 $241.12 $241.12 550,875
2022-04-07 $244.93 $244.93 $239.05 $243.66 $243.66 702,184
2022-04-06 $249.53 $249.53 $243.09 $244.71 $244.71 597,416
2022-04-05 $258.52 $258.88 $251.21 $251.84 $251.84 1,426,515
2022-04-04 $258.85 $259.08 $256.12 $258.83 $258.83 378,572
2022-04-01 $270.87 $270.87 $257.98 $259.60 $259.60 530,515
2022-03-31 $274.07 $275.07 $269.75 $269.95 $269.95 104,879
2022-03-30 $275.04 $275.99 $273.10 $274.23 $274.23 118,997
2022-03-29 $274.36 $276.87 $273.68 $276.16 $276.16 231,536
2022-03-28 $269.26 $271.94 $268.38 $271.94 $271.94 135,417
2022-03-25 $269.30 $269.30 $266.37 $269.01 $269.01 101,750
2022-03-24 $267.32 $268.09 $265.80 $268.04 $268.04 265,714
2022-03-23 $268.53 $268.53 $265.79 $265.85 $265.15 74,211
2022-03-22 $268.09 $269.97 $267.53 $269.21 $268.50 141,402
2022-03-21 $267.91 $268.84 $265.05 $266.94 $266.23 104,549
2022-03-18 $267.13 $268.84 $265.44 $268.61 $267.90 185,229
2022-03-17 $264.60 $268.97 $263.12 $268.97 $268.26 160,004
2022-03-16 $258.16 $266.69 $258.16 $266.69 $265.99 275,308
2022-03-15 $253.84 $256.25 $252.79 $256.16 $255.48 165,837
2022-03-14 $254.28 $254.28 $247.88 $249.43 $248.77 127,042
2022-03-11 $256.04 $257.64 $252.11 $252.31 $251.64 147,152
2022-03-10 $248.33 $254.74 $248.23 $254.29 $253.62 344,253
2022-03-09 $252.80 $254.58 $251.66 $252.57 $251.90 253,766
2022-03-08 $248.00 $254.55 $245.34 $247.38 $246.73 197,261
2022-03-07 $257.51 $258.61 $247.79 $247.84 $247.19 388,918
2022-03-04 $255.96 $259.49 $255.10 $258.70 $258.02 146,046
2022-03-03 $261.37 $264.18 $258.28 $259.42 $258.73 132,282
2022-03-02 $255.52 $261.64 $255.18 $260.26 $259.57 199,037
2022-03-01 $257.83 $259.18 $252.11 $253.32 $252.65 204,707
2022-02-28 $255.43 $259.87 $255.43 $259.20 $258.52 176,342
2022-02-25 $255.93 $261.10 $255.45 $259.75 $259.06 253,304
2022-02-24 $249.11 $254.90 $243.20 $254.28 $253.61 300,796
2022-02-23 $257.00 $258.01 $250.83 $250.94 $250.28 166,061
2022-02-22 $258.56 $261.08 $254.53 $255.97 $255.29 155,251
2022-02-18 $261.35 $264.17 $259.42 $260.32 $259.63 184,731
2022-02-17 $264.48 $265.31 $261.06 $261.78 $261.09 145,293
2022-02-16 $264.05 $267.15 $263.59 $266.47 $265.77 135,364
2022-02-15 $262.47 $266.25 $262.47 $265.45 $264.75 311,051
2022-02-14 $258.08 $260.04 $256.96 $258.74 $258.06 216,399
2022-02-11 $265.27 $265.41 $256.08 $257.88 $257.20 252,026
2022-02-10 $267.95 $270.60 $263.49 $264.93 $264.23 233,137
2022-02-09 $266.55 $270.19 $266.55 $269.87 $269.16 160,433
2022-02-08 $262.37 $265.67 $262.02 $264.97 $264.27 123,563
2022-02-07 $262.00 $263.13 $260.40 $261.05 $260.36 199,342
2022-02-04 $262.73 $262.73 $257.89 $260.68 $259.99 202,291
2022-02-03 $266.48 $268.19 $262.61 $263.01 $262.32 146,182
2022-02-02 $266.93 $269.07 $264.86 $268.81 $268.10 147,144
2022-02-01 $263.02 $268.28 $263.02 $267.67 $266.96 254,302
2022-01-31 $253.39 $258.40 $252.12 $258.11 $257.43 421,101
2022-01-28 $250.92 $253.85 $245.31 $253.66 $252.99 210,039
2022-01-27 $255.71 $258.00 $249.23 $249.98 $249.32 177,245
2022-01-26 $259.47 $261.61 $251.22 $253.10 $252.43 363,896
2022-01-25 $255.01 $257.89 $251.43 $255.64 $254.96 175,282
2022-01-24 $253.45 $259.41 $248.85 $259.01 $258.33 298,374
2022-01-21 $259.42 $261.78 $255.30 $256.83 $256.15 257,563
2022-01-20 $262.28 $266.67 $260.10 $260.11 $259.42 197,942
2022-01-19 $264.36 $264.59 $260.69 $260.99 $260.30 258,536
2022-01-18 $265.61 $266.45 $261.89 $262.83 $262.14 327,546
2022-01-14 $269.36 $270.33 $266.40 $268.95 $268.24 263,598
2022-01-13 $271.64 $274.90 $271.27 $272.22 $271.50 199,268
2022-01-12 $271.74 $273.70 $270.60 $271.37 $270.65 123,678
2022-01-11 $271.71 $272.14 $268.43 $271.64 $270.92 151,682
2022-01-10 $276.65 $276.65 $269.64 $272.00 $271.28 175,173
2022-01-07 $276.24 $278.04 $275.08 $276.61 $275.88 196,814
2022-01-06 $277.26 $277.48 $274.77 $276.24 $275.51 147,979
2022-01-05 $279.86 $280.87 $275.95 $276.23 $275.50 171,301
2022-01-04 $277.79 $280.42 $277.52 $279.97 $279.23 181,603
2022-01-03 $277.24 $278.60 $274.37 $275.74 $275.01 164,679
2021-12-31 $275.47 $277.83 $274.97 $276.48 $275.74 62,954
2021-12-30 $276.02 $277.68 $275.39 $275.56 $274.83 69,802
2021-12-29 $275.43 $277.34 $275.26 $276.53 $275.80 53,910
2021-12-28 $276.16 $277.39 $274.65 $275.93 $275.20 72,477
2021-12-27 $272.21 $275.51 $272.21 $275.38 $274.65 86,741
2021-12-23 $269.27 $273.74 $269.27 $272.99 $272.27 150,552
2021-12-22 $267.38 $269.14 $267.30 $269.04 $268.33 284,678
2021-12-21 $262.49 $267.89 $262.49 $267.38 $266.67 164,992
2021-12-20 $259.41 $260.88 $258.53 $260.71 $260.02 170,551
2021-12-17 $265.77 $267.87 $263.51 $263.80 $263.10 191,691
2021-12-16 $267.96 $269.25 $264.85 $265.46 $264.76 170,918
2021-12-15 $264.19 $267.06 $263.02 $266.51 $265.81 117,267
2021-12-14 $263.52 $268.12 $263.51 $263.98 $263.28 283,085
2021-12-13 $268.97 $269.00 $265.17 $265.63 $264.93 306,319
2021-12-10 $269.56 $271.21 $268.94 $270.28 $269.05 103,067
2021-12-09 $269.34 $271.78 $268.40 $270.01 $268.78 90,023
2021-12-08 $272.27 $272.27 $270.37 $270.93 $269.70 99,804
2021-12-07 $272.43 $273.97 $270.11 $271.02 $269.79 162,298
2021-12-06 $263.93 $270.69 $263.83 $268.83 $267.61 314,960
2021-12-03 $264.06 $264.47 $259.71 $262.39 $261.20 164,714
2021-12-02 $255.38 $264.11 $254.88 $263.19 $261.99 290,980
2021-12-01 $264.42 $265.37 $254.20 $254.45 $253.29 380,792
2021-11-30 $264.04 $264.92 $259.11 $259.99 $258.81 187,999
2021-11-29 $269.20 $269.34 $265.67 $266.64 $265.43 164,143
2021-11-26 $267.12 $267.65 $264.27 $266.48 $265.27 211,173
2021-11-24 $275.23 $275.43 $273.72 $274.73 $273.48 54,642
2021-11-23 $275.25 $276.64 $274.46 $276.21 $274.95 150,565
2021-11-22 $274.46 $277.19 $273.88 $275.09 $273.84 240,712
2021-11-19 $272.15 $274.48 $271.07 $273.29 $272.05 64,035
2021-11-18 $274.16 $274.99 $270.89 $273.47 $272.23 108,148
2021-11-17 $276.54 $276.82 $273.49 $274.46 $273.21 101,097
2021-11-16 $277.61 $278.76 $276.92 $277.28 $276.02 172,576
2021-11-15 $278.58 $278.58 $276.52 $277.05 $275.79 71,327
2021-11-12 $277.18 $279.18 $276.26 $277.86 $276.60 67,211
2021-11-11 $276.76 $277.65 $276.47 $276.89 $275.63 34,755
2021-11-10 $277.01 $278.95 $275.11 $276.67 $275.41 150,926
2021-11-09 $278.35 $279.26 $276.72 $278.89 $277.62 91,977
2021-11-08 $280.48 $280.48 $278.49 $279.33 $278.06 125,772
2021-11-05 $279.49 $281.45 $277.00 $278.24 $276.97 189,552
2021-11-04 $277.86 $277.86 $275.36 $275.76 $274.51 166,283
2021-11-03 $273.95 $277.19 $272.92 $276.91 $275.65 193,331
2021-11-02 $271.71 $277.93 $270.33 $273.97 $272.72 343,289
2021-11-01 $271.58 $271.83 $270.13 $271.83 $270.59 246,956
2021-10-29 $269.80 $272.07 $269.51 $270.76 $269.53 138,840
2021-10-28 $268.18 $271.47 $268.18 $271.47 $270.24 53,856
2021-10-27 $271.95 $272.00 $267.74 $267.80 $266.58 131,964
2021-10-26 $270.45 $274.29 $270.45 $271.50 $270.27 165,497
2021-10-25 $267.47 $269.29 $266.51 $268.15 $266.93 158,634
2021-10-22 $265.00 $267.97 $264.87 $266.91 $265.70 147,027
2021-10-21 $262.83 $265.10 $262.24 $264.89 $263.69 189,333
2021-10-20 $260.54 $261.89 $259.40 $261.70 $260.51 220,606
2021-10-19 $261.61 $261.62 $259.44 $259.89 $258.71 120,497
2021-10-18 $259.45 $261.36 $258.97 $260.43 $259.25 193,149
2021-10-15 $258.20 $261.17 $258.20 $260.21 $259.03 219,404
2021-10-14 $254.40 $256.77 $253.92 $256.72 $255.55 180,560
2021-10-13 $252.08 $252.17 $248.67 $251.43 $250.29 112,608
2021-10-12 $252.42 $252.46 $250.55 $251.59 $250.45 67,381
2021-10-11 $253.32 $254.28 $251.20 $251.23 $250.09 85,368
2021-10-08 $251.94 $254.01 $251.94 $253.71 $252.56 118,470
2021-10-07 $254.89 $255.58 $251.90 $252.37 $251.22 194,870
2021-10-06 $247.42 $252.96 $246.90 $252.73 $251.58 333,696
2021-10-05 $247.83 $251.91 $247.09 $250.61 $249.47 142,435
2021-10-04 $248.98 $250.76 $246.53 $247.47 $246.34 118,802
2021-10-01 $246.00 $249.84 $243.61 $248.46 $247.33 188,969
2021-09-30 $247.64 $247.81 $243.04 $243.18 $242.07 159,502
2021-09-29 $250.30 $250.30 $247.13 $247.25 $246.13 228,044
2021-09-28 $251.00 $251.58 $248.29 $248.87 $247.74 275,733
2021-09-27 $251.01 $254.09 $251.01 $251.58 $250.44 178,091
2021-09-24 $248.16 $251.45 $247.58 $250.70 $249.56 181,630
2021-09-23 $247.64 $250.10 $247.06 $249.02 $247.33 154,319
2021-09-22 $244.73 $247.19 $244.72 $245.35 $243.69 193,592
2021-09-21 $246.65 $246.99 $243.78 $245.49 $243.83 107,584
2021-09-20 $242.25 $244.30 $241.25 $244.02 $242.37 292,055
2021-09-17 $249.14 $249.69 $245.54 $245.91 $244.24 308,645
2021-09-16 $247.53 $249.85 $247.53 $248.66 $246.97 146,645
2021-09-15 $246.19 $248.29 $245.34 $247.68 $246.00 196,911
2021-09-14 $250.19 $250.19 $245.17 $245.76 $244.09 161,045
2021-09-13 $249.32 $250.40 $247.62 $249.14 $247.45 164,691
2021-09-10 $250.45 $250.88 $247.83 $247.98 $246.30 210,767
2021-09-09 $250.73 $252.69 $248.17 $249.16 $247.47 267,337
2021-09-08 $251.82 $252.91 $250.00 $251.70 $249.99 151,866
2021-09-07 $253.68 $254.46 $252.07 $252.67 $250.96 134,323
2021-09-03 $256.52 $256.52 $253.70 $253.95 $252.23 190,554
2021-09-02 $254.18 $257.32 $254.18 $256.57 $254.83 176,948
2021-09-01 $253.27 $255.24 $251.85 $254.02 $252.30 254,591
2021-08-31 $254.92 $255.40 $252.41 $253.05 $251.33 255,447
2021-08-30 $257.37 $257.37 $254.52 $254.53 $252.80 145,209
2021-08-27 $254.50 $257.30 $254.50 $256.59 $254.85 172,105
2021-08-26 $256.04 $256.06 $253.50 $254.24 $252.52 167,121
2021-08-25 $254.73 $256.90 $253.76 $256.03 $254.29 132,924
2021-08-24 $254.25 $255.90 $254.25 $254.39 $252.66 111,806
2021-08-23 $253.02 $255.18 $252.60 $253.82 $252.10 149,437
2021-08-20 $251.61 $251.93 $250.06 $251.53 $249.82 235,852
2021-08-19 $251.70 $253.06 $248.88 $250.63 $248.93 391,130
2021-08-18 $255.31 $256.96 $253.31 $253.32 $251.60 141,584
2021-08-17 $256.44 $256.44 $252.39 $255.29 $253.56 104,786
2021-08-16 $256.79 $258.03 $255.08 $257.98 $256.23 159,710
2021-08-13 $258.18 $258.39 $256.93 $257.44 $255.69 115,039
2021-08-12 $257.11 $257.90 $255.63 $257.77 $256.02 290,476
2021-08-11 $253.95 $257.72 $252.50 $257.60 $255.85 223,817
2021-08-10 $250.67 $254.58 $250.67 $253.47 $251.75 201,925
2021-08-09 $251.03 $251.07 $249.47 $250.24 $248.54 272,577
2021-08-06 $252.30 $253.06 $251.68 $252.35 $250.64 213,537
2021-08-05 $247.41 $251.31 $247.16 $250.53 $248.83 429,425
2021-08-04 $250.44 $250.47 $247.51 $247.51 $245.83 354,500
2021-08-03 $251.04 $252.58 $247.57 $252.44 $250.73 205,457
2021-08-02 $252.23 $253.57 $249.43 $249.59 $247.90 176,407
2021-07-30 $250.14 $252.08 $249.78 $250.60 $248.90 391,171
2021-07-29 $252.61 $253.30 $251.35 $251.74 $250.03 102,821
2021-07-28 $252.63 $252.63 $248.49 $250.51 $248.81 178,316
2021-07-27 $253.66 $254.95 $250.14 $251.67 $249.96 264,161
2021-07-26 $257.72 $259.13 $256.92 $258.18 $256.43 211,188
2021-07-23 $258.37 $258.53 $256.40 $257.77 $256.02 69,665
2021-07-22 $258.58 $258.80 $256.94 $257.15 $255.41 124,643
2021-07-21 $253.87 $257.94 $253.87 $256.94 $255.20 113,273
2021-07-20 $249.75 $254.47 $248.80 $253.87 $252.15 784,696
2021-07-19 $248.86 $249.28 $245.48 $248.72 $247.03 322,607
2021-07-16 $257.76 $257.76 $252.81 $252.94 $251.22 288,283
2021-07-15 $256.60 $258.47 $255.39 $256.54 $254.80 147,206
2021-07-14 $257.33 $259.50 $256.04 $256.45 $254.71 207,173
2021-07-13 $258.34 $258.61 $256.12 $256.17 $254.43 189,943
2021-07-12 $258.95 $259.61 $256.97 $258.62 $256.87 209,797
2021-07-09 $256.65 $259.98 $256.01 $259.15 $257.39 253,524
2021-07-08 $255.00 $255.64 $251.78 $252.77 $251.06 1,126,653
2021-07-07 $258.44 $261.97 $258.44 $261.26 $259.49 158,980
2021-07-06 $262.07 $262.33 $257.52 $259.87 $258.11 218,898
2021-07-02 $263.99 $263.99 $262.08 $262.71 $260.93 156,935
2021-07-01 $260.52 $263.44 $260.52 $263.44 $261.65 202,883
2021-06-30 $259.19 $260.52 $258.68 $259.96 $258.20 212,507
2021-06-29 $260.12 $260.31 $258.30 $259.16 $257.40 194,234
2021-06-28 $261.11 $261.11 $257.67 $259.19 $257.43 251,736
2021-06-25 $260.04 $262.41 $259.77 $261.42 $259.65 188,994
2021-06-24 $261.13 $262.04 $259.93 $261.74 $259.97 163,326
2021-06-23 $260.40 $261.86 $260.19 $260.37 $258.60 113,973
2021-06-22 $261.00 $261.78 $259.11 $260.74 $258.97 170,276
2021-06-21 $256.60 $260.95 $256.60 $260.28 $258.51 144,438
2021-06-18 $256.31 $257.38 $254.65 $255.46 $253.73 234,366
2021-06-17 $265.06 $265.06 $257.06 $258.82 $257.06 585,016
2021-06-16 $267.85 $267.85 $263.69 $264.53 $262.74 239,849
2021-06-15 $265.14 $267.95 $264.73 $267.29 $265.48 900,330
2021-06-14 $266.97 $268.38 $264.46 $265.28 $263.48 329,280
2021-06-11 $264.93 $267.78 $264.93 $267.68 $265.86 218,050
2021-06-10 $267.45 $268.92 $264.83 $264.90 $263.10 407,063
2021-06-09 $271.60 $271.60 $267.01 $267.33 $265.12 361,594
2021-06-08 $269.99 $271.05 $268.29 $270.66 $268.43 226,835
2021-06-07 $270.85 $271.65 $268.97 $269.81 $267.58 273,952
2021-06-04 $272.62 $272.99 $268.75 $270.49 $268.26 176,148
2021-06-03 $272.32 $273.31 $270.08 $271.71 $269.47 163,568
2021-06-02 $275.40 $275.71 $272.74 $273.32 $271.06 92,593
2021-06-01 $277.60 $278.08 $275.14 $275.58 $273.31 142,600
2021-05-28 $275.25 $275.67 $273.75 $275.32 $273.05 96,839
2021-05-27 $273.82 $275.79 $273.82 $274.81 $272.54 263,666
2021-05-26 $271.49 $272.71 $270.40 $272.54 $270.29 169,510
2021-05-25 $273.77 $275.27 $269.89 $270.17 $267.94 360,254
2021-05-24 $271.65 $273.20 $270.80 $272.92 $270.67 113,518
2021-05-21 $270.94 $273.45 $270.21 $270.42 $268.19 154,833
2021-05-20 $271.89 $272.52 $269.70 $270.29 $268.06 185,413
2021-05-19 $269.28 $272.24 $267.44 $271.70 $269.46 432,182
2021-05-18 $276.58 $277.40 $273.12 $273.33 $271.07 196,905
2021-05-17 $278.51 $278.55 $275.25 $276.73 $274.45 164,035
2021-05-14 $275.92 $278.85 $275.36 $278.07 $275.78 177,419
2021-05-13 $268.71 $275.28 $268.71 $274.11 $271.85 346,700
2021-05-12 $273.01 $274.12 $267.92 $268.18 $265.97 422,005
2021-05-11 $273.14 $276.13 $270.94 $274.30 $272.04 385,675
2021-05-10 $279.73 $282.40 $278.12 $278.28 $275.98 233,250
2021-05-07 $274.41 $278.69 $274.02 $278.69 $276.39 157,752
2021-05-06 $273.49 $274.71 $271.40 $274.37 $272.11 443,374
2021-05-05 $273.88 $275.03 $272.87 $273.35 $271.09 97,657
2021-05-04 $273.19 $273.47 $270.64 $272.81 $270.56 123,273
2021-05-03 $271.66 $274.80 $271.66 $273.91 $271.65 203,434
2021-04-30 $269.93 $271.04 $268.36 $270.07 $267.84 112,782
2021-04-29 $270.86 $271.41 $269.43 $271.24 $269.00 102,396
2021-04-28 $269.35 $270.46 $268.16 $268.92 $266.70 415,646
2021-04-27 $267.75 $270.42 $267.75 $269.35 $267.13 328,855
2021-04-26 $266.69 $268.20 $264.88 $265.31 $263.12 419,589
2021-04-23 $262.82 $266.70 $262.82 $266.24 $264.04 156,458
2021-04-22 $265.26 $266.17 $262.17 $262.44 $260.27 119,469
2021-04-21 $260.65 $265.99 $260.52 $264.47 $262.29 191,928
2021-04-20 $262.78 $265.16 $259.68 $262.14 $259.98 328,479
2021-04-19 $261.92 $261.92 $259.31 $260.09 $257.94 173,441
2021-04-16 $264.00 $265.26 $261.61 $262.55 $260.38 236,991
2021-04-15 $262.56 $263.49 $260.71 $262.40 $260.23 67,926
2021-04-14 $260.95 $262.86 $260.95 $261.45 $259.29 111,448
2021-04-13 $262.55 $262.69 $259.09 $261.45 $259.29 158,669
2021-04-12 $261.33 $263.78 $261.30 $263.34 $261.17 170,926
2021-04-09 $259.46 $262.42 $259.46 $262.33 $260.17 129,983
2021-04-08 $260.33 $260.33 $257.73 $260.24 $258.09 75,853
2021-04-07 $260.63 $261.57 $259.37 $260.28 $258.13 142,690
2021-04-06 $262.37 $263.17 $260.72 $261.18 $259.02 140,177
2021-04-05 $261.68 $263.33 $260.99 $261.92 $259.76 230,578
2021-04-01 $258.61 $259.44 $257.00 $259.43 $257.29 160,372
2021-03-31 $259.80 $259.80 $256.23 $257.63 $255.50 211,383
2021-03-30 $254.99 $259.84 $254.99 $258.91 $256.77 217,720
2021-03-29 $256.88 $258.00 $254.14 $255.41 $253.30 178,892
2021-03-26 $252.55 $257.00 $252.08 $257.00 $254.88 161,142
2021-03-25 $246.86 $251.67 $244.14 $251.32 $249.25 550,577
2021-03-24 $245.91 $251.35 $245.91 $247.67 $244.97 85,823
2021-03-23 $248.03 $251.26 $244.27 $245.34 $242.67 193,585
2021-03-22 $254.44 $255.39 $249.36 $249.96 $247.24 171,171
2021-03-19 $251.96 $251.96 $247.99 $250.08 $247.36 149,833
2021-03-18 $250.16 $253.29 $248.89 $249.57 $246.85 214,568
2021-03-17 $245.98 $250.19 $245.46 $249.71 $246.99 114,699
2021-03-16 $251.31 $251.51 $246.38 $247.37 $244.68 165,472
2021-03-15 $251.70 $251.70 $248.09 $251.19 $248.46 123,068
2021-03-12 $248.57 $250.18 $247.41 $249.81 $247.09 112,539
2021-03-11 $246.39 $247.94 $244.51 $247.12 $244.43 100,650
2021-03-10 $243.01 $245.90 $243.01 $244.83 $242.16 103,158
2021-03-09 $243.87 $245.83 $242.33 $243.33 $240.68 164,484
2021-03-08 $241.99 $246.86 $241.40 $242.22 $239.58 1,005,942
2021-03-05 $234.72 $241.01 $230.42 $240.45 $237.83 206,007
2021-03-04 $238.40 $238.72 $229.63 $232.79 $230.26 270,926
2021-03-03 $240.14 $241.35 $237.86 $238.90 $236.30 114,905
2021-03-02 $239.96 $240.89 $238.65 $239.28 $236.67 130,702
2021-03-01 $239.26 $241.34 $238.89 $240.08 $237.47 100,497
2021-02-26 $235.66 $237.49 $233.08 $235.03 $232.47 75,075
2021-02-25 $238.84 $240.20 $234.81 $235.63 $233.06 209,485
2021-02-24 $235.72 $241.36 $235.72 $239.94 $237.33 242,850
2021-02-23 $236.49 $237.05 $232.00 $236.04 $233.47 212,962
2021-02-22 $232.89 $238.26 $232.89 $235.72 $233.15 188,607
2021-02-19 $230.29 $234.67 $230.29 $234.09 $231.54 147,614
2021-02-18 $228.42 $230.25 $226.87 $229.86 $227.36 131,646
2021-02-17 $231.78 $231.78 $227.97 $230.51 $228.00 61,081
2021-02-16 $233.16 $233.28 $231.47 $232.30 $229.77 58,050
2021-02-12 $227.69 $232.21 $227.69 $232.02 $229.49 167,440
2021-02-11 $228.88 $228.88 $225.55 $228.15 $225.67 78,346
2021-02-10 $229.47 $229.47 $226.82 $228.25 $225.76 82,140
2021-02-09 $226.01 $228.72 $224.97 $228.34 $225.85 72,082
2021-02-08 $226.22 $226.99 $224.99 $226.52 $224.05 109,535
2021-02-05 $225.67 $225.98 $224.41 $225.34 $222.89 101,022
2021-02-04 $220.53 $223.82 $220.06 $223.82 $221.38 89,128
2021-02-03 $220.10 $221.18 $218.72 $220.54 $218.14 148,238
2021-02-02 $219.55 $221.47 $218.14 $220.56 $218.16 467,883
2021-02-01 $215.36 $216.42 $213.11 $216.11 $213.76 177,510
2021-01-29 $217.40 $218.07 $212.80 $213.12 $210.80 140,675
2021-01-28 $218.65 $221.62 $218.65 $219.03 $216.65 155,947
2021-01-27 $220.10 $222.00 $215.46 $216.43 $214.07 138,250
2021-01-26 $227.35 $227.42 $222.78 $223.12 $220.69 84,880
2021-01-25 $225.78 $226.84 $222.46 $226.72 $224.25 108,261
2021-01-22 $227.24 $227.84 $224.60 $226.93 $224.46 126,661
2021-01-21 $230.68 $230.81 $227.60 $227.60 $225.12 92,795
2021-01-20 $227.52 $231.75 $227.52 $231.43 $228.91 114,339
2021-01-19 $230.67 $231.29 $227.43 $227.66 $225.18 84,384
2021-01-15 $230.98 $230.98 $226.45 $228.48 $225.99 143,046
2021-01-14 $229.62 $232.97 $229.62 $231.46 $228.94 105,674
2021-01-13 $230.01 $230.38 $227.55 $228.94 $226.45 132,080
2021-01-12 $228.57 $231.29 $226.12 $230.37 $227.86 706,923
2021-01-11 $224.97 $228.25 $224.93 $227.18 $224.71 65,194
2021-01-08 $227.00 $229.27 $226.35 $227.26 $224.79 136,296
2021-01-07 $225.70 $226.89 $224.45 $226.05 $223.59 124,217
2021-01-06 $219.41 $225.57 $219.35 $224.02 $221.58 181,106
2021-01-05 $214.96 $219.23 $214.96 $218.18 $215.80 135,008
2021-01-04 $220.90 $221.43 $214.50 $216.04 $213.69 288,427
2020-12-31 $219.55 $220.85 $219.10 $220.54 $218.14 58,735
2020-12-30 $220.10 $220.51 $219.41 $220.09 $217.69 30,512
2020-12-29 $222.04 $222.13 $218.58 $219.54 $217.15 42,309
2020-12-28 $222.61 $223.18 $220.81 $221.06 $218.65 62,657
2020-12-24 $220.72 $221.08 $219.44 $220.75 $218.35 25,681
2020-12-23 $220.45 $221.85 $220.18 $220.71 $218.31 65,193
2020-12-22 $219.94 $220.52 $219.09 $219.91 $217.52 59,128
2020-12-21 $217.17 $221.16 $217.09 $220.37 $217.97 139,884
2020-12-18 $222.75 $222.97 $219.99 $221.47 $219.06 127,858
2020-12-17 $220.93 $223.24 $220.32 $222.98 $220.55 61,359
2020-12-16 $220.58 $221.42 $219.37 $220.41 $218.01 218,044
2020-12-15 $219.62 $221.01 $217.63 $220.39 $217.99 120,354
2020-12-14 $226.41 $227.98 $218.38 $218.51 $216.13 149,201
2020-12-11 $223.87 $224.65 $222.61 $224.07 $221.24 74,876
2020-12-10 $224.10 $225.30 $222.50 $224.26 $221.43 273,719
2020-12-09 $227.40 $228.04 $224.34 $226.50 $223.64 60,828
2020-12-08 $224.66 $226.46 $224.48 $225.75 $222.90 71,685
2020-12-07 $226.02 $226.02 $223.63 $224.70 $221.86 277,641
2020-12-04 $222.83 $225.16 $222.83 $225.06 $222.22 80,087
2020-12-03 $223.24 $224.47 $221.88 $222.36 $219.55 88,881
2020-12-02 $219.90 $222.21 $219.90 $221.73 $218.93 172,503
2020-12-01 $222.38 $224.19 $220.62 $220.85 $218.06 141,142
2020-11-30 $222.11 $222.78 $218.64 $219.82 $217.05 139,690
2020-11-27 $224.04 $224.04 $221.52 $221.78 $218.98 124,479
2020-11-25 $223.48 $224.00 $220.78 $222.98 $220.17 160,681
2020-11-24 $222.27 $225.49 $221.11 $224.53 $221.70 209,808
2020-11-23 $217.98 $219.62 $217.17 $219.22 $216.45 341,973
2020-11-20 $218.30 $218.44 $215.67 $215.92 $213.19 124,801
2020-11-19 $216.77 $218.16 $215.00 $217.97 $215.21 320,277
2020-11-18 $220.70 $222.90 $218.00 $218.06 $215.31 117,477
2020-11-17 $217.95 $219.91 $215.13 $219.52 $216.75 126,632
2020-11-16 $216.97 $219.22 $214.83 $218.80 $216.04 241,563
2020-11-13 $209.83 $213.71 $209.83 $213.43 $210.74 127,114
2020-11-12 $210.89 $211.57 $207.25 $208.84 $206.20 238,678
2020-11-11 $215.57 $215.57 $210.51 $211.71 $209.04 618,797
2020-11-10 $210.60 $214.07 $207.86 $213.49 $210.80 269,280
2020-11-09 $213.55 $218.58 $208.72 $209.72 $207.07 372,024
2020-11-06 $206.35 $206.66 $204.28 $204.72 $202.14 91,707
2020-11-05 $203.60 $207.30 $203.17 $205.94 $203.34 269,535
2020-11-04 $202.97 $206.41 $200.67 $200.78 $198.25 463,951
2020-11-03 $200.73 $204.65 $200.73 $203.83 $201.26 354,379
2020-11-02 $198.74 $199.05 $195.87 $197.84 $195.34 488,047
2020-10-30 $196.81 $198.14 $194.28 $196.61 $194.13 172,592
2020-10-29 $193.63 $199.61 $193.58 $197.93 $195.43 252,539
2020-10-28 $197.43 $197.54 $193.57 $193.63 $191.19 431,040
2020-10-27 $205.99 $205.99 $202.13 $202.26 $199.71 288,668
2020-10-26 $207.77 $208.56 $203.10 $205.23 $202.64 559,965
2020-10-23 $209.04 $210.43 $208.15 $210.36 $207.70 166,779
2020-10-22 $207.64 $209.05 $206.10 $207.84 $205.22 211,582
2020-10-21 $210.03 $210.91 $207.32 $207.57 $204.95 158,262
2020-10-20 $208.07 $212.56 $208.07 $209.96 $207.31 225,616
2020-10-19 $209.47 $212.42 $206.68 $207.15 $204.54 393,665
2020-10-16 $212.84 $212.84 $209.53 $209.53 $206.89 342,374
2020-10-15 $208.67 $212.52 $207.41 $212.31 $209.63 247,510
2020-10-14 $208.77 $211.76 $208.77 $210.50 $207.84 276,305
2020-10-13 $208.83 $210.63 $208.12 $208.60 $205.97 224,375
2020-10-12 $211.84 $211.84 $209.94 $210.24 $207.58 100,674
2020-10-09 $210.00 $210.90 $208.36 $209.87 $207.22 272,492
2020-10-08 $208.33 $208.65 $206.13 $208.17 $205.54 220,542
2020-10-07 $205.08 $207.74 $204.13 $207.00 $204.39 203,368
2020-10-06 $204.49 $206.17 $201.53 $201.62 $199.07 308,154
2020-10-05 $200.54 $203.78 $200.54 $203.37 $200.80 113,246
2020-10-02 $194.69 $201.75 $194.26 $199.97 $197.45 323,862
2020-10-01 $200.93 $200.93 $197.41 $198.57 $196.06 163,965
2020-09-30 $201.42 $203.13 $197.66 $198.93 $196.42 290,630
2020-09-29 $202.90 $202.97 $200.04 $200.04 $197.51 252,706
2020-09-28 $202.29 $203.82 $201.81 $202.46 $199.90 153,677
2020-09-25 $195.65 $200.42 $195.65 $199.52 $197.00 228,274
2020-09-24 $195.53 $199.02 $193.97 $196.68 $194.20 384,001
2020-09-23 $199.80 $202.33 $195.83 $196.49 $194.01 275,750
2020-09-22 $198.75 $199.30 $196.93 $199.02 $196.12 208,044
2020-09-21 $199.92 $199.92 $193.97 $197.48 $194.60 582,223
2020-09-18 $205.83 $206.12 $202.25 $202.54 $199.59 160,758
2020-09-17 $202.76 $206.39 $201.28 $205.15 $202.16 678,277
2020-09-16 $207.59 $207.59 $204.73 $205.25 $202.26 383,113
2020-09-15 $203.50 $204.41 $201.86 $203.51 $200.55 385,598
2020-09-14 $202.09 $202.99 $200.60 $202.07 $199.13 163,845
2020-09-11 $199.31 $201.60 $198.16 $200.10 $197.18 464,459
2020-09-10 $200.50 $201.43 $197.66 $198.40 $195.51 615,813
2020-09-09 $198.54 $201.19 $197.92 $199.55 $196.64 444,705
2020-09-08 $198.05 $199.32 $195.28 $196.50 $193.64 267,825
2020-09-04 $200.44 $200.77 $194.67 $198.93 $196.03 307,804
2020-09-03 $203.66 $203.86 $196.82 $198.04 $195.15 331,774
2020-09-02 $200.25 $203.59 $200.15 $203.15 $200.19 534,603
2020-09-01 $198.56 $200.79 $196.83 $200.60 $197.68 240,968
2020-08-31 $200.89 $201.42 $198.15 $198.15 $195.26 104,742
2020-08-28 $199.93 $200.90 $198.51 $200.82 $197.89 138,796
2020-08-27 $198.40 $199.65 $197.96 $198.46 $195.57 215,904
2020-08-26 $197.14 $197.78 $195.87 $197.04 $194.17 121,402
2020-08-25 $198.47 $198.66 $196.18 $197.19 $194.32 213,800
2020-08-24 $195.94 $197.56 $194.89 $197.55 $194.67 255,330
2020-08-21 $192.10 $194.17 $192.10 $193.92 $191.09 194,033
2020-08-20 $191.02 $193.48 $190.27 $192.90 $190.09 259,976
2020-08-19 $192.16 $194.84 $192.16 $192.82 $190.01 70,541
2020-08-18 $193.58 $194.01 $192.20 $192.28 $189.48 78,806
2020-08-17 $195.28 $195.28 $193.41 $193.98 $191.15 226,410
2020-08-14 $191.47 $195.31 $191.30 $194.16 $191.33 118,599
2020-08-13 $193.01 $193.85 $191.75 $192.74 $189.93 113,605
2020-08-12 $194.52 $196.29 $193.60 $193.75 $190.93 178,150
2020-08-11 $196.21 $196.35 $192.34 $192.87 $190.06 475,902
2020-08-10 $189.09 $192.81 $188.92 $192.34 $189.54 223,305
2020-08-07 $181.76 $187.30 $181.76 $187.30 $184.57 211,896
2020-08-06 $180.12 $184.39 $180.12 $182.97 $180.30 178,552
2020-08-05 $179.55 $180.85 $178.68 $180.63 $178.00 155,163
2020-08-04 $176.61 $178.77 $176.61 $178.35 $175.75 160,520
2020-08-03 $178.18 $178.18 $175.90 $177.28 $174.70 408,675
2020-07-31 $175.47 $177.71 $171.57 $177.17 $174.59 176,260
2020-07-30 $175.74 $176.35 $174.38 $175.45 $172.89 122,349
2020-07-29 $173.46 $176.58 $173.46 $175.60 $173.04 294,769
2020-07-28 $173.15 $173.70 $171.41 $171.71 $169.21 43,326
2020-07-27 $172.72 $174.53 $171.62 $174.00 $171.47 58,712
2020-07-24 $172.09 $173.74 $172.09 $172.39 $169.88 105,781
2020-07-23 $173.67 $173.91 $172.25 $173.13 $170.61 130,448
2020-07-22 $172.83 $174.86 $172.83 $173.65 $171.12 32,621
2020-07-21 $173.98 $175.30 $173.40 $173.86 $171.33 107,053
2020-07-20 $175.68 $175.68 $172.19 $172.70 $170.18 194,423
2020-07-17 $173.99 $175.96 $173.99 $175.49 $172.93 123,144
2020-07-16 $172.12 $174.39 $171.17 $173.46 $170.93 247,247
2020-07-15 $171.77 $173.25 $169.34 $172.48 $169.97 213,600
2020-07-14 $164.00 $167.96 $163.53 $167.79 $165.35 194,301
2020-07-13 $166.08 $167.56 $164.27 $164.89 $162.49 151,350
2020-07-10 $161.56 $165.47 $161.56 $164.98 $162.58 135,673
2020-07-09 $165.03 $165.26 $161.18 $162.03 $159.67 173,477
2020-07-08 $163.35 $165.68 $163.35 $165.18 $162.77 68,601
2020-07-07 $164.13 $166.11 $164.05 $164.50 $162.10 84,700
2020-07-06 $165.82 $167.16 $165.25 $166.42 $164.00 83,300
2020-07-02 $165.85 $166.24 $163.42 $163.66 $161.28 137,000
2020-07-01 $166.89 $168.36 $161.86 $162.16 $159.80 150,164
2020-06-30 $160.37 $163.43 $159.71 $162.64 $160.27 142,612
2020-06-29 $156.76 $160.53 $156.48 $160.43 $158.09 180,037
2020-06-26 $158.71 $159.26 $155.28 $156.15 $153.88 514,124
2020-06-25 $156.05 $159.50 $155.00 $159.50 $157.18 84,011
2020-06-24 $160.88 $161.07 $157.42 $157.58 $155.28 135,339
2020-06-23 $162.63 $163.41 $161.16 $162.74 $160.37 164,021
2020-06-22 $159.31 $160.87 $158.12 $160.61 $158.27 463,347
2020-06-19 $165.78 $165.78 $159.33 $160.80 $158.46 141,135
2020-06-18 $162.66 $164.41 $162.00 $163.17 $160.79 100,584
2020-06-17 $164.25 $165.57 $163.47 $163.66 $161.28 202,739
2020-06-16 $170.24 $170.24 $161.99 $164.24 $161.85 242,692
2020-06-15 $154.62 $163.09 $154.62 $162.11 $159.75 149,395
2020-06-12 $163.92 $164.10 $157.28 $161.40 $158.62 158,514
2020-06-11 $160.31 $163.36 $156.65 $156.93 $154.22 382,328
2020-06-10 $173.85 $173.85 $169.27 $170.20 $167.26 199,013
2020-06-09 $174.46 $175.41 $172.53 $174.68 $171.67 725,067
2020-06-08 $179.00 $179.36 $176.61 $178.58 $175.50 522,274
2020-06-05 $179.88 $179.88 $174.86 $175.34 $172.32 330,415
2020-06-04 $168.73 $170.81 $167.00 $170.03 $167.10 253,124
2020-06-03 $164.31 $168.33 $164.31 $167.70 $164.81 208,459
2020-06-02 $160.67 $162.84 $160.17 $162.28 $159.48 195,286
2020-06-01 $161.04 $161.04 $157.83 $159.24 $156.49 112,810
2020-05-29 $158.36 $160.16 $157.58 $159.35 $156.60 142,757
2020-05-28 $164.01 $164.01 $159.30 $159.91 $157.15 206,422
2020-05-27 $161.96 $162.56 $158.57 $162.36 $159.56 240,994
2020-05-26 $155.64 $158.89 $155.46 $157.84 $155.12 336,469
2020-05-22 $149.26 $150.47 $148.52 $150.30 $147.71 114,430
2020-05-21 $151.73 $151.73 $148.97 $149.93 $147.34 145,340
2020-05-20 $149.22 $152.39 $148.85 $150.42 $147.83 431,936
2020-05-19 $148.01 $149.33 $145.96 $145.96 $143.44 199,529
2020-05-18 $142.33 $148.32 $142.33 $147.53 $144.98 162,005
2020-05-15 $137.08 $139.49 $136.91 $137.56 $135.19 140,138
2020-05-14 $137.63 $139.37 $133.08 $139.26 $136.86 181,052
2020-05-13 $141.65 $141.65 $137.25 $138.63 $136.24 159,425
2020-05-12 $146.34 $146.68 $141.73 $141.73 $139.29 181,283
2020-05-11 $144.84 $147.26 $144.78 $145.89 $143.37 362,756
2020-05-08 $143.74 $148.00 $143.74 $147.61 $145.06 189,377
2020-05-07 $142.58 $144.76 $142.20 $142.72 $140.26 180,799
2020-05-06 $143.37 $143.37 $140.18 $140.48 $138.06 248,233
2020-05-05 $144.24 $145.05 $142.19 $142.51 $140.05 223,780
2020-05-04 $141.73 $142.12 $139.33 $141.33 $138.89 282,262
2020-05-01 $147.20 $147.20 $143.64 $144.78 $142.28 212,182
2020-04-30 $153.38 $153.38 $149.54 $149.92 $147.33 212,663
2020-04-29 $155.11 $155.60 $152.99 $154.40 $151.74 457,661
2020-04-28 $151.40 $152.10 $148.87 $150.27 $147.68 241,103
2020-04-27 $147.88 $149.99 $145.87 $148.90 $146.33 626,210
2020-04-24 $143.67 $145.09 $141.56 $144.77 $142.27 77,956
2020-04-23 $142.21 $144.52 $142.05 $142.13 $139.68 194,062
2020-04-22 $143.91 $143.94 $139.80 $140.13 $137.71 220,534
2020-04-21 $139.19 $141.42 $138.49 $140.31 $137.89 273,303
2020-04-20 $145.89 $145.96 $141.23 $142.61 $140.15 340,594
2020-04-17 $148.00 $148.16 $145.16 $147.28 $144.74 151,949
2020-04-16 $143.22 $143.22 $139.69 $142.80 $140.34 131,131
2020-04-15 $145.02 $145.02 $141.16 $143.18 $140.71 152,843
2020-04-14 $146.84 $148.58 $145.31 $146.27 $143.75 150,450
2020-04-13 $147.00 $148.35 $143.06 $144.01 $141.53 138,373
2020-04-09 $151.64 $151.64 $145.30 $147.43 $144.89 229,057
2020-04-08 $144.50 $146.74 $142.01 $145.66 $143.15 308,371
2020-04-07 $145.13 $147.21 $140.39 $140.84 $138.41 297,983
2020-04-06 $137.02 $140.98 $136.42 $140.24 $137.82 308,289
2020-04-03 $133.97 $134.16 $129.43 $130.68 $128.43 154,841
2020-04-02 $131.44 $133.49 $129.32 $133.25 $130.95 134,978
2020-04-01 $134.10 $134.36 $130.28 $131.58 $129.31 155,722
2020-03-31 $139.94 $140.72 $136.74 $138.23 $135.85 128,073
2020-03-30 $137.26 $140.59 $135.30 $139.25 $136.85 87,808
2020-03-27 $138.78 $141.15 $135.58 $137.71 $135.33 119,864
2020-03-26 $138.62 $144.81 $138.62 $144.03 $141.55 221,568
2020-03-25 $138.49 $145.51 $133.57 $138.54 $136.15 385,262
2020-03-24 $123.52 $136.31 $123.52 $135.76 $132.62 270,655
2020-03-23 $123.31 $123.87 $117.18 $120.13 $117.35 165,653
2020-03-20 $127.81 $133.39 $122.38 $123.05 $120.20 114,848
2020-03-19 $123.98 $131.76 $121.05 $127.19 $124.24 153,451
2020-03-18 $126.20 $129.49 $116.61 $124.86 $121.97 337,400
2020-03-17 $128.47 $136.27 $124.50 $135.28 $132.15 187,087
2020-03-16 $138.91 $138.91 $126.07 $126.80 $123.86 195,378
2020-03-13 $132.07 $142.79 $132.07 $142.58 $139.28 206,575
2020-03-12 $142.12 $142.12 $130.53 $130.88 $127.85 249,878
2020-03-11 $148.83 $150.01 $144.55 $146.41 $143.02 345,264
2020-03-10 $150.93 $153.47 $145.29 $153.23 $149.68 533,049
2020-03-09 $149.81 $156.49 $144.52 $145.52 $142.15 398,547
2020-03-06 $156.90 $163.16 $155.86 $161.13 $157.40 515,417
2020-03-05 $166.28 $166.64 $161.65 $162.28 $158.52 362,281
2020-03-04 $167.58 $171.40 $165.27 $171.40 $167.43 384,976
2020-03-03 $171.83 $174.46 $164.58 $165.50 $161.67 355,805
2020-03-02 $169.38 $170.88 $164.74 $170.38 $166.43 284,686
2020-02-28 $163.89 $169.57 $163.89 $168.73 $164.82 179,528
2020-02-27 $172.18 $177.82 $168.65 $170.72 $166.77 390,045
2020-02-26 $181.30 $182.30 $176.71 $176.88 $172.78 349,193
2020-02-25 $189.24 $189.56 $180.47 $180.89 $176.70 263,111
2020-02-24 $189.38 $190.34 $186.85 $188.98 $184.60 376,358
2020-02-21 $196.84 $196.84 $194.50 $195.91 $191.37 96,525
2020-02-20 $196.97 $198.90 $196.71 $198.16 $193.57 144,143
2020-02-19 $195.15 $197.04 $195.15 $196.59 $192.04 255,259
2020-02-18 $194.01 $195.88 $194.01 $195.11 $190.59 66,388
2020-02-14 $197.56 $197.56 $194.67 $195.00 $190.48 304,667
2020-02-13 $196.19 $197.70 $195.56 $197.31 $192.74 118,073
2020-02-12 $196.77 $198.17 $196.59 $197.51 $192.93 209,938
2020-02-11 $196.33 $197.50 $195.53 $195.67 $191.14 383,997
2020-02-10 $195.02 $195.18 $194.00 $195.14 $190.62 86,341
2020-02-07 $194.50 $195.49 $193.48 $195.03 $190.51 214,865
2020-02-06 $196.74 $197.30 $195.02 $195.16 $190.64 97,941
2020-02-05 $196.37 $196.52 $194.72 $195.94 $191.40 258,132
2020-02-04 $192.79 $194.05 $192.76 $193.33 $188.85 178,205
2020-02-03 $189.39 $191.85 $189.39 $189.85 $185.45 178,651
2020-01-31 $192.62 $193.01 $188.93 $189.54 $185.15 393,365
2020-01-30 $193.29 $194.50 $191.50 $194.38 $189.88 310,996
2020-01-29 $196.28 $197.96 $195.54 $195.54 $191.01 415,190
2020-01-28 $194.67 $195.88 $194.16 $194.74 $190.23 153,704
2020-01-27 $194.41 $195.26 $193.37 $193.64 $189.15 229,043
2020-01-24 $200.72 $200.72 $196.83 $198.45 $193.85 253,000
2020-01-23 $196.78 $200.11 $195.01 $199.85 $195.22 272,973
2020-01-22 $199.70 $199.70 $197.14 $197.44 $192.87 302,271
2020-01-21 $201.57 $201.78 $197.84 $198.60 $194.00 269,595
2020-01-17 $199.10 $203.89 $199.10 $202.28 $197.59 305,379
2020-01-16 $200.97 $203.15 $200.97 $202.83 $198.13 190,464
2020-01-15 $200.75 $202.16 $200.00 $200.78 $196.13 243,111
2020-01-14 $199.38 $201.47 $199.01 $200.27 $195.63 342,904
2020-01-13 $196.60 $198.54 $196.60 $198.45 $193.85 152,203
2020-01-10 $198.45 $198.45 $196.66 $196.80 $192.24 91,124
2020-01-09 $197.25 $198.28 $197.17 $197.79 $193.21 150,343
2020-01-08 $195.72 $198.23 $195.29 $196.90 $192.34 283,892
2020-01-07 $193.60 $196.02 $193.60 $195.29 $190.77 213,947
2020-01-06 $194.93 $194.93 $192.74 $194.61 $190.10 290,966
2020-01-03 $194.12 $195.87 $193.64 $195.78 $191.24 182,855
2020-01-02 $196.17 $198.84 $195.24 $197.14 $192.57 202,747
2019-12-31 $194.96 $195.70 $194.78 $195.56 $191.03 89,851
2019-12-30 $195.21 $195.98 $194.67 $195.10 $190.58 50,914
2019-12-27 $197.25 $197.25 $195.88 $196.15 $191.61 103,061
2019-12-26 $195.62 $196.40 $195.30 $196.40 $191.85 59,823
2019-12-24 $196.06 $196.06 $195.30 $195.85 $191.31 30,263
2019-12-23 $195.46 $196.42 $195.35 $195.84 $191.30 167,312
2019-12-20 $193.46 $195.68 $193.46 $195.51 $190.98 149,080
2019-12-19 $193.12 $194.42 $193.12 $193.88 $189.39 103,399
2019-12-18 $193.65 $193.97 $192.42 $193.46 $188.98 265,920
2019-12-17 $194.55 $196.34 $194.55 $195.15 $190.63 165,878
2019-12-16 $195.00 $196.00 $193.80 $195.01 $190.49 134,124
2019-12-13 $194.05 $196.07 $193.14 $193.93 $188.86 166,668
2019-12-12 $192.18 $195.95 $191.65 $194.18 $189.10 388,776
2019-12-11 $191.46 $192.26 $191.09 $192.16 $187.14 117,372
2019-12-10 $191.77 $192.41 $190.53 $191.24 $186.24 115,311
2019-12-09 $191.94 $193.07 $191.79 $192.06 $187.04 125,808
2019-12-06 $192.34 $193.66 $192.34 $192.66 $187.62 207,566
2019-12-05 $191.00 $191.00 $189.38 $190.23 $185.26 152,363
2019-12-04 $189.24 $192.35 $189.24 $190.16 $185.19 271,201
2019-12-03 $190.49 $190.60 $187.97 $188.92 $183.98 514,587
2019-12-02 $195.80 $196.67 $192.99 $193.11 $188.06 246,468
2019-11-29 $195.85 $196.71 $195.00 $195.37 $190.26 56,834
2019-11-27 $197.67 $197.67 $196.07 $196.84 $191.69 111,349
2019-11-26 $196.62 $197.68 $196.34 $197.26 $192.10 154,316
2019-11-25 $193.98 $196.88 $193.98 $196.76 $191.62 234,121
2019-11-22 $192.79 $193.92 $192.25 $193.87 $188.80 191,740
2019-11-21 $192.04 $192.90 $191.43 $192.02 $187.00 198,031
2019-11-20 $193.89 $194.33 $191.87 $192.21 $187.18 390,532
2019-11-19 $196.27 $196.27 $194.32 $195.03 $189.93 56,103
2019-11-18 $194.85 $195.58 $193.90 $195.57 $190.46 185,975
2019-11-15 $196.50 $196.86 $195.26 $195.41 $190.30 231,423
2019-11-14 $194.10 $195.32 $193.96 $195.14 $190.04 105,693
2019-11-13 $196.32 $196.32 $194.40 $194.70 $189.61 111,354
2019-11-12 $197.34 $198.23 $196.39 $196.74 $191.60 65,910
2019-11-11 $197.28 $198.26 $196.81 $198.02 $192.84 168,532
2019-11-08 $198.63 $199.06 $197.83 $198.68 $193.49 193,273
2019-11-07 $199.12 $201.48 $198.78 $199.10 $193.89 306,821
2019-11-06 $198.24 $198.24 $196.53 $197.93 $192.75 114,418
2019-11-05 $197.88 $200.41 $197.83 $198.37 $193.18 279,925
2019-11-04 $193.82 $197.12 $193.82 $197.05 $191.90 142,089
2019-11-01 $188.46 $192.80 $188.46 $192.76 $187.72 165,340
2019-10-31 $190.22 $190.22 $187.38 $188.72 $183.79 93,040
2019-10-30 $193.33 $193.33 $189.31 $191.08 $186.08 270,729
2019-10-29 $193.69 $195.14 $193.46 $194.46 $189.38 105,820
2019-10-28 $195.51 $196.79 $194.51 $194.93 $189.83 108,423
2019-10-25 $191.10 $195.13 $191.10 $195.01 $189.91 115,848
2019-10-24 $193.15 $193.17 $190.89 $191.71 $186.70 50,104
2019-10-23 $192.43 $192.90 $191.25 $192.65 $187.61 87,629
2019-10-22 $190.92 $193.00 $189.40 $193.00 $187.95 194,787
2019-10-21 $189.46 $191.97 $189.46 $191.26 $186.26 89,000
2019-10-18 $188.21 $189.32 $187.97 $188.61 $183.68 179,442
2019-10-17 $188.35 $189.72 $187.50 $188.50 $183.57 97,696
2019-10-16 $185.95 $188.29 $185.95 $187.38 $182.48 268,552
2019-10-15 $185.05 $187.25 $184.24 $186.58 $181.70 164,908
2019-10-14 $184.02 $184.47 $183.11 $184.19 $179.37 84,106
2019-10-11 $183.25 $186.30 $183.11 $184.79 $179.96 281,198
2019-10-10 $177.87 $180.97 $177.87 $180.86 $176.13 331,919
2019-10-09 $177.53 $179.26 $177.51 $178.67 $174.00 221,220
2019-10-08 $177.98 $178.61 $176.50 $176.54 $171.92 155,248
2019-10-07 $178.86 $181.35 $178.66 $179.89 $175.19 109,169
2019-10-04 $178.10 $180.25 $178.10 $180.23 $175.52 228,251
2019-10-03 $176.98 $178.36 $174.45 $178.31 $173.65 363,395
2019-10-02 $180.08 $180.08 $176.24 $177.65 $173.00 435,668
2019-10-01 $186.84 $188.43 $181.08 $181.86 $177.10 371,966
2019-09-30 $186.23 $187.14 $186.12 $186.14 $181.27 117,908
2019-09-27 $187.56 $188.44 $185.44 $185.80 $180.94 115,937
2019-09-26 $187.90 $187.90 $186.25 $187.00 $182.11 303,803
2019-09-25 $185.93 $188.27 $185.70 $187.51 $182.61 444,907
2019-09-24 $187.08 $189.09 $185.00 $185.67 $180.82 184,151
2019-09-23 $188.33 $188.65 $187.03 $187.36 $181.71 114,611
2019-09-20 $189.40 $190.56 $187.64 $188.58 $182.90 337,093
2019-09-19 $189.95 $190.84 $189.09 $189.42 $183.71 292,847
2019-09-18 $190.52 $190.90 $188.45 $190.81 $185.06 207,500
2019-09-17 $193.13 $193.54 $191.83 $193.12 $187.30 324,660
2019-09-16 $193.52 $194.78 $191.69 $193.54 $187.71 386,500
2019-09-13 $192.46 $199.23 $192.46 $195.09 $189.21 658,024
2019-09-12 $193.97 $194.30 $191.99 $193.23 $187.41 186,244
2019-09-11 $192.57 $194.10 $190.88 $194.03 $188.18 228,558
2019-09-10 $189.42 $192.52 $188.87 $192.52 $186.72 262,626
2019-09-09 $186.10 $189.76 $186.10 $189.68 $183.96 209,128
2019-09-06 $187.57 $188.00 $185.77 $185.86 $180.26 124,632
2019-09-05 $184.40 $187.70 $184.40 $187.04 $181.40 216,000
2019-09-04 $181.26 $182.47 $181.26 $182.32 $176.83 77,955
2019-09-03 $180.58 $181.79 $178.64 $180.14 $174.71 185,100
2019-08-30 $183.22 $184.43 $182.11 $182.49 $176.99 109,879
2019-08-29 $180.22 $182.99 $180.22 $182.11 $176.62 246,129
2019-08-28 $174.66 $178.90 $174.26 $178.57 $173.19 376,223
2019-08-27 $177.69 $178.69 $175.13 $175.35 $170.07 384,856
2019-08-26 $176.93 $177.72 $175.63 $177.16 $171.82 158,020
2019-08-23 $180.40 $180.93 $174.80 $175.56 $170.27 790,499
2019-08-22 $183.14 $183.14 $180.65 $181.54 $176.07 89,825
2019-08-21 $182.17 $184.00 $181.66 $182.14 $176.65 75,399
2019-08-20 $181.63 $181.63 $180.19 $180.24 $174.81 91,965
2019-08-19 $181.58 $183.89 $181.52 $181.62 $176.15 154,430
2019-08-16 $177.37 $179.88 $177.28 $179.59 $174.18 223,615
2019-08-15 $177.72 $177.72 $174.53 $175.74 $170.44 207,374
2019-08-14 $180.01 $180.23 $176.72 $177.14 $171.80 199,068
2019-08-13 $180.01 $184.87 $180.01 $182.71 $177.20 230,608
2019-08-12 $182.35 $182.35 $179.91 $180.65 $175.21 172,700
2019-08-09 $185.15 $185.41 $182.89 $183.65 $178.12 135,076
2019-08-08 $183.63 $186.03 $182.12 $185.82 $180.22 171,201
2019-08-07 $180.11 $182.94 $179.41 $182.64 $177.14 175,577
2019-08-06 $182.61 $183.79 $180.57 $183.09 $177.57 437,297
2019-08-05 $184.31 $184.31 $179.21 $180.61 $175.17 202,461
2019-08-02 $186.80 $187.61 $185.62 $186.74 $181.11 166,957
2019-08-01 $192.27 $192.57 $187.14 $187.70 $182.04 404,444
2019-07-31 $193.62 $194.67 $190.98 $192.62 $186.82 409,332
2019-07-30 $192.04 $194.26 $191.23 $194.00 $188.15 387,321
2019-07-29 $193.80 $194.33 $193.11 $193.80 $187.96 168,629
2019-07-26 $192.01 $194.39 $192.01 $193.83 $187.99 147,979
2019-07-25 $193.10 $193.81 $191.89 $192.34 $186.54 288,186
2019-07-24 $191.23 $195.28 $190.94 $193.83 $187.99 209,651
2019-07-23 $192.21 $192.82 $191.34 $192.67 $186.86 206,068
2019-07-22 $190.94 $192.21 $190.70 $191.12 $185.36 204,378
2019-07-19 $190.59 $192.04 $190.43 $190.77 $185.02 97,531
2019-07-18 $187.79 $189.65 $187.73 $189.56 $183.85 96,341
2019-07-17 $191.77 $192.39 $187.11 $187.19 $181.55 224,263
2019-07-16 $192.00 $195.65 $191.73 $194.16 $188.31 360,753
2019-07-15 $191.46 $191.68 $190.20 $190.65 $184.90 55,371
2019-07-12 $188.22 $191.68 $188.22 $191.39 $185.62 164,323
2019-07-11 $185.08 $187.41 $184.63 $186.92 $181.29 453,978
2019-07-10 $186.51 $187.95 $184.82 $185.14 $179.56 186,219
2019-07-09 $186.32 $187.00 $185.38 $186.00 $180.39 145,130
2019-07-08 $187.30 $188.39 $186.70 $187.40 $181.75 89,256
2019-07-05 $187.99 $188.85 $186.26 $188.68 $182.99 130,533
2019-07-03 $187.98 $189.54 $187.58 $189.39 $183.68 165,648
2019-07-02 $189.11 $189.25 $186.83 $187.44 $181.79 379,912
2019-07-01 $190.04 $191.48 $187.98 $189.06 $183.36 160,820
2019-06-28 $186.30 $188.42 $186.30 $188.19 $182.52 132,891
2019-06-27 $183.63 $186.36 $183.61 $185.47 $179.88 187,170
2019-06-26 $182.59 $183.66 $181.78 $183.13 $177.61 143,934
2019-06-25 $183.80 $183.80 $181.37 $181.91 $176.43 103,802
2019-06-24 $185.21 $186.16 $183.36 $183.45 $177.92 281,935
2019-06-21 $186.90 $188.55 $186.14 $186.31 $180.70 187,241
2019-06-20 $187.45 $188.62 $186.14 $187.32 $181.67 72,784
2019-06-19 $186.24 $186.35 $184.72 $186.02 $180.41 95,319
2019-06-18 $184.73 $186.89 $184.06 $185.64 $180.05 236,995
2019-06-17 $184.92 $185.24 $183.33 $183.46 $177.93 96,705
2019-06-14 $186.33 $186.61 $184.53 $185.94 $179.78 140,385
2019-06-13 $185.42 $187.06 $185.42 $186.71 $180.52 186,540
2019-06-12 $183.96 $185.11 $183.95 $184.85 $178.73 60,841
2019-06-11 $185.44 $186.50 $183.13 $184.02 $177.92 189,937
2019-06-10 $184.45 $186.97 $184.45 $184.69 $178.57 272,648
2019-06-07 $182.77 $184.46 $182.62 $183.00 $176.94 190,648
2019-06-06 $182.97 $183.22 $180.64 $181.90 $175.87 338,794
2019-06-05 $182.83 $183.79 $182.18 $183.50 $177.42 407,995
2019-06-04 $177.66 $182.02 $177.66 $181.94 $175.91 612,404
2019-06-03 $175.05 $178.13 $175.05 $175.98 $170.15 139,790
2019-05-31 $176.18 $177.00 $175.30 $175.59 $169.77 273,049
2019-05-30 $179.16 $180.36 $177.87 $178.97 $173.04 187,436
2019-05-29 $179.25 $180.00 $178.04 $178.88 $172.95 260,426
2019-05-28 $182.00 $182.92 $180.22 $180.22 $174.25 406,582
2019-05-24 $184.02 $184.54 $181.39 $182.64 $176.59 127,323
2019-05-23 $184.15 $184.15 $181.64 $183.20 $177.13 501,458
2019-05-22 $188.76 $189.03 $185.75 $186.23 $180.06 245,164
2019-05-21 $189.61 $190.42 $189.10 $189.34 $183.07 255,638
2019-05-20 $187.92 $189.30 $187.34 $188.52 $182.27 209,198
2019-05-17 $189.11 $191.31 $188.67 $189.04 $182.78 117,006
2019-05-16 $189.36 $191.84 $188.62 $190.92 $184.60 159,642
2019-05-15 $186.80 $189.05 $186.07 $188.59 $182.34 172,153
2019-05-14 $186.18 $189.48 $186.18 $188.22 $181.98 146,949
2019-05-13 $187.11 $187.30 $184.19 $185.52 $179.37 225,010
2019-05-10 $190.08 $191.54 $186.76 $190.80 $184.48 95,834
2019-05-09 $190.50 $191.60 $188.80 $191.33 $184.99 128,825
2019-05-08 $191.53 $193.62 $191.46 $191.48 $185.14 337,142
2019-05-07 $194.25 $194.25 $190.03 $192.02 $185.66 599,962
2019-05-06 $193.39 $196.76 $193.00 $196.21 $189.71 97,903
2019-05-03 $195.26 $197.66 $195.26 $197.25 $190.72 138,500
2019-05-02 $191.57 $194.89 $191.35 $194.10 $187.67 324,046
2019-05-01 $194.71 $195.01 $191.63 $191.72 $185.37 760,605
2019-04-30 $194.10 $195.64 $192.63 $195.03 $188.57 87,031
2019-04-29 $195.57 $195.57 $193.76 $194.31 $187.87 162,181
2019-04-26 $194.95 $195.86 $194.02 $195.61 $189.13 145,045
2019-04-25 $198.37 $198.49 $194.76 $194.92 $188.46 249,874
2019-04-24 $198.17 $200.42 $198.17 $199.53 $192.92 81,061
2019-04-23 $197.45 $198.27 $196.96 $197.85 $191.30 78,338
2019-04-22 $197.69 $197.98 $196.44 $197.41 $190.87 56,724
2019-04-18 $197.50 $198.65 $197.07 $197.57 $191.03 147,500
2019-04-17 $197.76 $197.97 $195.89 $196.59 $190.08 214,243
2019-04-16 $194.39 $195.01 $193.24 $194.71 $188.26 142,764
2019-04-15 $196.44 $196.45 $194.35 $194.60 $188.15 134,865
2019-04-12 $195.00 $196.36 $194.82 $196.36 $189.86 162,135
2019-04-11 $192.91 $194.32 $192.80 $193.98 $187.55 280,539
2019-04-10 $191.82 $192.72 $190.58 $192.41 $186.04 300,408
2019-04-09 $192.05 $192.19 $190.86 $191.42 $185.08 247,299
2019-04-08 $191.89 $193.41 $191.89 $193.26 $186.86 190,176
2019-04-05 $192.55 $193.78 $192.13 $193.00 $186.61 125,447
2019-04-04 $191.40 $193.14 $191.10 $192.19 $185.82 253,517
2019-04-03 $191.51 $193.59 $190.99 $191.40 $185.06 124,953
2019-04-02 $192.07 $192.40 $190.81 $191.21 $184.88 359,584
2019-04-01 $189.24 $191.72 $187.92 $191.43 $185.09 271,966
2019-03-29 $186.50 $188.17 $186.50 $187.26 $181.06 219,612
2019-03-28 $183.82 $185.80 $183.73 $185.61 $179.46 490,171
2019-03-27 $181.87 $184.01 $181.82 $183.45 $177.37 725,627
2019-03-26 $181.29 $182.07 $180.39 $181.78 $175.76 270,641
2019-03-25 $180.53 $182.12 $179.55 $179.89 $173.93 1,225,904
2019-03-22 $183.72 $183.94 $180.69 $180.80 $174.81 1,024,777
2019-03-21 $181.85 $185.41 $181.85 $185.08 $178.95 443,955
2019-03-20 $183.19 $183.92 $181.13 $182.51 $176.46 361,031
2019-03-19 $188.77 $188.86 $185.01 $185.52 $178.80 603,561
2019-03-18 $186.18 $187.98 $185.52 $187.93 $181.12 444,402
2019-03-15 $187.15 $187.88 $185.81 $186.31 $179.56 388,982
2019-03-14 $187.10 $187.38 $185.65 $186.65 $179.89 273,303
2019-03-13 $185.39 $188.39 $185.39 $187.13 $180.35 306,688
2019-03-12 $186.60 $186.60 $184.54 $185.23 $178.52 275,556
2019-03-11 $182.08 $186.16 $182.04 $186.13 $179.39 493,382
2019-03-08 $181.85 $182.69 $180.45 $182.65 $176.03 1,002,193
2019-03-07 $184.94 $184.94 $182.38 $183.33 $176.69 463,392
2019-03-06 $186.59 $186.59 $184.82 $185.09 $178.38 222,796
2019-03-05 $187.70 $187.91 $186.01 $186.08 $179.34 264,047
2019-03-04 $189.56 $190.53 $186.40 $187.60 $180.80 306,806
2019-03-01 $189.05 $190.24 $187.67 $188.80 $181.96 316,886
2019-02-28 $188.80 $189.17 $187.93 $188.79 $181.95 142,061
2019-02-27 $189.19 $189.96 $187.98 $189.09 $182.24 193,002
2019-02-26 $189.99 $191.39 $189.94 $190.02 $183.13 82,825
2019-02-25 $191.95 $192.26 $190.65 $190.70 $183.79 89,679
2019-02-22 $192.11 $192.11 $189.02 $190.73 $183.82 173,174
2019-02-21 $191.70 $192.17 $190.77 $191.41 $184.47 70,775
2019-02-20 $190.72 $191.92 $190.37 $191.35 $184.42 191,218
2019-02-19 $189.20 $192.27 $189.20 $191.23 $184.30 204,722
2019-02-15 $189.74 $190.88 $189.34 $190.33 $183.43 281,729
2019-02-14 $188.08 $190.34 $187.85 $189.70 $182.83 282,990
2019-02-13 $188.32 $189.31 $187.94 $188.93 $182.08 80,716
2019-02-12 $186.58 $188.81 $186.56 $188.00 $181.19 188,207
2019-02-11 $183.58 $185.71 $183.58 $185.40 $178.68 163,699
2019-02-08 $182.11 $183.21 $180.85 $183.21 $176.57 136,848
2019-02-07 $183.01 $184.31 $182.11 $183.47 $176.82 102,978
2019-02-06 $183.83 $184.76 $183.34 $184.05 $177.38 148,049
2019-02-05 $184.32 $184.50 $183.42 $184.38 $177.70 87,930
2019-02-04 $182.11 $183.62 $181.34 $183.62 $176.97 113,487
2019-02-01 $181.12 $182.99 $180.24 $182.07 $175.47 176,253
2019-01-31 $181.57 $181.73 $179.68 $180.84 $174.29 130,447
2019-01-30 $180.13 $181.98 $178.28 $181.27 $174.70 130,968
2019-01-29 $177.76 $179.58 $177.76 $179.17 $172.68 88,685
2019-01-28 $176.42 $178.34 $176.32 $178.24 $171.78 284,777
2019-01-25 $177.85 $179.15 $177.00 $178.37 $171.91 198,898
2019-01-24 $177.07 $177.64 $175.80 $176.93 $170.52 298,007
2019-01-23 $177.10 $177.48 $173.23 $174.95 $168.61 365,377
2019-01-22 $178.64 $178.69 $175.81 $176.56 $170.16 440,852
2019-01-18 $177.09 $180.34 $176.81 $179.98 $173.46 477,203
2019-01-17 $172.77 $176.15 $172.41 $175.41 $169.05 253,818
2019-01-16 $173.55 $174.66 $172.55 $172.74 $166.48 123,369
2019-01-15 $173.09 $173.76 $170.99 $171.90 $165.67 171,532
2019-01-14 $172.24 $173.61 $170.70 $173.19 $166.91 53,534
2019-01-11 $172.16 $173.74 $171.37 $173.04 $166.77 117,400
2019-01-10 $170.13 $173.25 $169.12 $173.15 $166.88 101,132
2019-01-09 $170.57 $172.85 $170.12 $172.41 $166.16 226,091
2019-01-08 $170.19 $171.77 $168.58 $169.89 $163.73 560,188
2019-01-07 $165.30 $168.33 $165.00 $167.22 $161.16 190,478
2019-01-04 $161.91 $166.51 $161.91 $165.91 $159.90 222,524
2019-01-03 $164.00 $164.19 $159.24 $159.73 $153.94 196,300
2019-01-02 $162.66 $166.10 $161.76 $165.46 $159.46 233,792
2018-12-31 $164.59 $165.35 $163.27 $165.01 $159.03 177,709
2018-12-28 $165.34 $166.55 $163.21 $163.80 $157.86 447,596
2018-12-27 $161.90 $164.81 $158.88 $164.72 $158.75 247,551
2018-12-26 $156.89 $163.80 $155.64 $163.70 $157.77 184,087
2018-12-24 $158.41 $159.55 $155.24 $155.39 $149.76 178,607
2018-12-21 $163.11 $164.37 $159.39 $159.63 $153.85 180,826
2018-12-20 $163.66 $165.33 $160.87 $162.43 $156.54 313,940
2018-12-19 $167.07 $171.46 $163.84 $164.64 $158.67 423,077
2018-12-18 $170.59 $171.85 $169.13 $169.96 $163.80 329,951
2018-12-17 $170.60 $171.66 $168.41 $169.24 $163.11 462,451
2018-12-14 $173.35 $174.89 $171.32 $171.83 $165.10 378,087
2018-12-13 $177.98 $178.15 $173.31 $174.63 $167.79 448,003
2018-12-12 $179.71 $180.49 $177.48 $177.52 $170.57 213,657
2018-12-11 $180.24 $181.15 $176.31 $177.48 $170.53 272,054
2018-12-10 $179.02 $179.44 $174.64 $178.16 $171.18 290,341
2018-12-07 $186.06 $187.48 $179.03 $179.45 $172.42 297,577
2018-12-06 $184.01 $187.19 $182.69 $186.95 $179.63 355,269
2018-12-04 $194.30 $194.30 $185.77 $187.16 $179.83 782,433
2018-12-03 $197.12 $199.09 $195.16 $195.73 $188.06 271,089
2018-11-30 $192.28 $195.50 $192.28 $195.28 $187.63 164,595
2018-11-29 $194.18 $194.55 $192.37 $192.73 $185.18 131,220
2018-11-28 $189.96 $194.20 $189.43 $194.20 $186.59 286,471
2018-11-27 $188.75 $189.61 $187.55 $189.44 $182.02 185,941
2018-11-26 $188.75 $189.26 $187.57 $188.95 $181.55 126,410
2018-11-23 $185.97 $188.18 $185.97 $186.99 $179.66 94,207
2018-11-21 $185.07 $187.88 $184.53 $186.80 $179.48 138,034
2018-11-20 $187.66 $187.66 $183.49 $184.12 $176.91 386,010
2018-11-19 $190.54 $191.05 $188.80 $189.95 $182.51 149,142
2018-11-16 $190.84 $191.90 $189.57 $190.89 $183.41 231,996
2018-11-15 $187.79 $191.91 $186.17 $191.32 $183.82 243,362
2018-11-14 $189.15 $191.11 $186.77 $188.46 $181.08 142,881
2018-11-13 $187.11 $190.05 $186.90 $187.98 $180.62 156,446
2018-11-12 $190.25 $190.25 $186.47 $186.78 $179.46 143,740
2018-11-09 $191.36 $191.78 $188.33 $189.36 $181.94 126,704
2018-11-08 $192.00 $193.09 $190.96 $191.93 $184.41 140,588
2018-11-07 $189.44 $193.07 $189.34 $192.88 $185.32 148,578
2018-11-06 $185.10 $188.69 $185.10 $188.64 $181.25 97,941
2018-11-05 $186.50 $187.34 $185.38 $186.51 $179.20 107,431
2018-11-02 $188.06 $189.29 $185.40 $186.49 $179.18 253,589
2018-11-01 $183.97 $187.20 $183.37 $186.57 $179.26 238,240
2018-10-31 $185.01 $186.27 $183.09 $183.21 $176.03 337,918
2018-10-30 $177.06 $183.29 $177.06 $183.02 $175.85 230,033
2018-10-29 $180.97 $182.67 $175.50 $177.99 $171.02 300,109
2018-10-26 $178.74 $180.49 $176.50 $179.14 $172.12 344,677
2018-10-25 $177.85 $182.83 $177.85 $181.41 $174.30 229,302
2018-10-24 $184.15 $185.24 $177.78 $178.11 $171.13 540,180
2018-10-23 $185.52 $185.55 $181.04 $184.18 $176.96 532,896
2018-10-22 $187.97 $188.59 $186.09 $187.67 $180.32 168,727
2018-10-19 $188.39 $188.83 $186.66 $187.72 $180.37 359,865
2018-10-18 $191.48 $191.48 $186.61 $187.17 $179.84 503,721
2018-10-17 $194.62 $195.00 $190.55 $192.19 $184.66 358,825
2018-10-16 $190.82 $193.53 $190.04 $193.31 $185.74 333,137
2018-10-15 $186.65 $190.66 $186.65 $189.76 $182.33 107,617
2018-10-12 $189.32 $190.78 $186.56 $188.68 $181.29 363,109
2018-10-11 $190.31 $191.75 $185.96 $187.01 $179.68 491,398
2018-10-10 $197.21 $197.21 $189.63 $189.78 $182.35 660,450
2018-10-09 $200.78 $201.61 $197.60 $197.71 $189.96 218,575
2018-10-08 $200.41 $202.20 $198.93 $201.47 $193.58 395,749
2018-10-05 $203.08 $203.15 $200.27 $201.57 $193.67 160,801
2018-10-04 $203.70 $204.66 $201.77 $203.16 $195.20 115,355
2018-10-03 $204.00 $205.25 $203.39 $203.97 $195.98 152,354
2018-10-02 $204.56 $204.56 $202.76 $202.86 $194.91 349,363
2018-10-01 $205.24 $206.73 $204.67 $205.13 $197.09 183,113
2018-09-28 $204.47 $205.10 $203.95 $204.55 $196.54 120,396
2018-09-27 $205.17 $205.88 $204.45 $204.66 $196.64 143,006
2018-09-26 $203.08 $205.96 $203.08 $204.56 $196.55 218,389
2018-09-25 $204.95 $205.50 $203.48 $203.79 $195.33 235,975
2018-09-24 $207.45 $207.45 $204.33 $204.82 $196.31 244,137
2018-09-21 $207.85 $209.33 $207.61 $207.83 $199.20 57,104
2018-09-20 $208.09 $209.01 $207.35 $207.55 $198.93 150,530
2018-09-19 $207.78 $208.45 $206.92 $207.46 $198.84 78,811
2018-09-18 $207.15 $208.01 $205.24 $207.49 $198.87 76,044
2018-09-17 $208.70 $209.06 $206.03 $206.65 $198.07 254,926
2018-09-14 $206.96 $209.43 $206.96 $208.48 $199.82 79,275
2018-09-13 $208.30 $208.68 $206.35 $206.50 $197.92 240,194
2018-09-12 $207.46 $208.94 $207.22 $207.47 $198.85 84,595
2018-09-11 $208.16 $208.53 $207.22 $207.77 $199.14 119,229
2018-09-10 $205.76 $208.52 $205.62 $208.14 $199.49 492,466
2018-09-07 $203.76 $206.42 $203.72 $204.54 $196.04 253,889
2018-09-06 $204.68 $206.10 $204.53 $204.76 $196.25 91,705
2018-09-05 $203.93 $205.46 $202.83 $205.15 $196.63 123,787
2018-09-04 $202.88 $204.41 $202.88 $204.03 $195.56 164,005
2018-08-31 $203.23 $205.85 $203.19 $203.77 $195.31 188,297
2018-08-30 $204.99 $205.11 $203.43 $203.91 $195.44 87,364
2018-08-29 $205.45 $205.84 $204.67 $205.34 $196.81 153,025
2018-08-28 $205.68 $206.82 $205.09 $205.31 $196.78 115,758
2018-08-27 $203.90 $206.43 $203.90 $205.67 $197.13 273,121
2018-08-24 $203.45 $204.11 $202.97 $203.42 $194.97 84,837
2018-08-23 $203.55 $204.25 $202.57 $202.97 $194.54 183,409
2018-08-22 $205.54 $205.93 $203.93 $204.00 $195.53 312,871
2018-08-21 $205.31 $206.90 $205.25 $206.17 $197.61 309,120
2018-08-20 $202.85 $205.23 $202.85 $204.82 $196.31 152,549
2018-08-17 $201.38 $202.73 $201.01 $202.27 $193.87 68,587
2018-08-16 $201.10 $202.57 $200.54 $201.52 $193.15 106,359
2018-08-15 $199.67 $200.37 $197.74 $200.15 $191.84 102,524
2018-08-14 $198.74 $201.21 $198.74 $200.20 $191.88 200,622
2018-08-13 $199.67 $200.00 $197.81 $198.33 $190.09 179,999
2018-08-10 $199.88 $200.20 $198.25 $199.56 $191.27 114,478
2018-08-09 $201.56 $201.95 $200.46 $200.49 $192.16 64,680
2018-08-08 $201.97 $202.22 $200.72 $201.13 $192.78 88,147
2018-08-07 $200.98 $202.53 $200.61 $201.96 $193.57 195,321
2018-08-06 $199.41 $201.33 $199.35 $201.00 $192.65 273,658
2018-08-03 $198.24 $200.02 $198.24 $199.80 $191.50 139,822
2018-08-02 $196.55 $199.23 $196.55 $198.89 $190.63 187,977
2018-08-01 $199.43 $199.56 $197.10 $197.56 $189.35 502,696
2018-07-31 $196.81 $200.57 $196.81 $199.29 $191.01 241,114
2018-07-30 $197.07 $199.73 $196.54 $196.77 $188.60 148,435
2018-07-27 $198.35 $198.35 $196.18 $197.15 $188.96 259,497
2018-07-26 $195.19 $198.92 $194.81 $197.76 $189.55 474,043
2018-07-25 $191.85 $196.24 $191.85 $196.11 $187.96 283,606
2018-07-24 $195.59 $195.88 $191.14 $191.63 $183.67 246,080
2018-07-23 $192.63 $194.83 $192.63 $194.61 $186.53 153,133
2018-07-20 $192.40 $193.94 $192.40 $193.31 $185.28 115,364
2018-07-19 $191.29 $193.77 $190.95 $193.50 $185.46 159,229
2018-07-18 $190.31 $193.58 $190.17 $192.69 $184.69 293,849
2018-07-17 $187.21 $188.73 $187.21 $188.40 $180.57 522,148
2018-07-16 $190.97 $191.59 $186.44 $187.89 $180.09 225,255
2018-07-13 $188.68 $190.32 $188.54 $189.81 $181.93 107,860
2018-07-12 $188.57 $189.84 $187.46 $188.79 $180.95 161,233
2018-07-11 $189.98 $189.98 $187.38 $187.85 $180.05 303,351
2018-07-10 $192.05 $192.94 $190.49 $191.84 $183.87 127,603
2018-07-09 $188.82 $192.53 $188.82 $192.41 $184.42 174,750
2018-07-06 $187.85 $189.40 $186.72 $188.48 $180.65 147,833
2018-07-05 $187.70 $187.83 $185.88 $187.73 $179.93 215,032
2018-07-03 $188.91 $188.91 $186.20 $186.66 $178.91 140,040
2018-07-02 $184.76 $188.12 $184.76 $188.05 $180.24 185,010
2018-06-29 $186.84 $188.41 $186.17 $186.23 $178.49 425,140
2018-06-28 $185.53 $186.21 $183.41 $185.52 $177.81 478,057
2018-06-27 $188.72 $189.98 $185.97 $186.01 $178.28 418,990
2018-06-26 $189.60 $190.06 $187.68 $188.62 $180.79 293,698
2018-06-25 $193.50 $193.52 $188.72 $190.06 $181.64 287,670
2018-06-22 $196.95 $197.45 $194.42 $194.53 $185.92 89,926
2018-06-21 $195.78 $196.70 $194.21 $195.54 $186.88 139,451
2018-06-20 $197.08 $197.49 $195.20 $196.35 $187.65 108,842
2018-06-19 $197.14 $197.64 $194.69 $196.25 $187.56 281,523
2018-06-18 $199.32 $200.44 $197.96 $199.61 $190.77 218,228
2018-06-15 $197.88 $200.36 $197.20 $200.00 $191.14 161,908
2018-06-14 $199.38 $200.10 $198.18 $198.92 $190.11 77,356
2018-06-13 $200.71 $200.71 $198.27 $198.77 $189.97 96,381
2018-06-12 $199.44 $201.00 $199.14 $200.31 $191.44 72,270
2018-06-11 $197.05 $200.81 $197.05 $199.74 $190.89 373,105
2018-06-08 $196.28 $197.61 $195.42 $197.53 $188.78 85,761
2018-06-07 $195.96 $196.48 $194.65 $195.81 $187.14 108,837
2018-06-06 $194.64 $195.75 $193.27 $195.70 $187.03 145,272
2018-06-05 $195.32 $195.72 $192.98 $194.54 $185.92 199,976
2018-06-04 $197.14 $198.09 $194.80 $195.25 $186.60 229,415
2018-06-01 $194.98 $197.10 $194.98 $196.67 $187.96 90,193
2018-05-31 $196.54 $197.16 $193.76 $194.10 $185.50 245,882
2018-05-30 $194.64 $197.75 $194.64 $196.92 $188.20 142,133
2018-05-29 $195.68 $195.68 $192.92 $193.87 $185.28 271,174
2018-05-25 $195.73 $197.62 $195.45 $196.62 $187.91 144,918
2018-05-24 $193.16 $196.20 $193.16 $195.78 $187.11 207,605
2018-05-23 $192.93 $193.55 $191.81 $193.55 $184.98 153,692
2018-05-22 $197.08 $197.08 $193.58 $193.69 $185.11 370,038
2018-05-21 $194.45 $196.89 $193.43 $196.05 $187.37 247,126
2018-05-18 $193.78 $194.02 $192.68 $193.60 $185.03 74,728
2018-05-17 $193.28 $195.13 $193.28 $193.73 $185.15 186,947
2018-05-16 $191.15 $194.00 $191.15 $192.98 $184.43 101,009
2018-05-15 $191.88 $191.88 $190.76 $191.33 $182.86 146,559
2018-05-14 $193.37 $194.49 $191.77 $192.13 $183.62 262,185
2018-05-11 $191.51 $193.77 $191.04 $193.17 $184.62 249,887
2018-05-10 $189.73 $191.48 $189.50 $191.16 $182.69 233,251
2018-05-09 $188.48 $189.82 $188.15 $189.26 $180.88 169,994
2018-05-08 $186.10 $189.49 $186.10 $188.07 $179.74 152,595
2018-05-07 $187.69 $187.75 $186.21 $186.66 $178.39 94,995
2018-05-04 $183.74 $187.88 $183.44 $186.93 $178.65 167,275
2018-05-03 $184.75 $185.69 $181.68 $184.77 $176.59 158,851
2018-05-02 $186.18 $187.50 $184.87 $185.19 $176.99 276,081
2018-05-01 $187.50 $187.82 $185.35 $187.06 $178.78 190,500
2018-04-30 $190.94 $191.21 $187.59 $187.70 $179.39 138,993
2018-04-27 $188.41 $190.21 $187.42 $190.01 $181.60 274,956
2018-04-26 $188.36 $189.20 $185.25 $187.62 $179.31 460,282
2018-04-25 $187.17 $189.91 $186.91 $189.08 $180.71 251,954
2018-04-24 $191.48 $192.16 $185.55 $187.13 $178.84 335,049
2018-04-23 $190.46 $191.77 $190.00 $191.01 $182.55 88,600
2018-04-20 $192.00 $192.37 $189.60 $190.19 $181.77 243,514
2018-04-19 $194.22 $194.22 $190.82 $192.07 $183.56 152,187
2018-04-18 $192.04 $195.00 $191.55 $193.79 $185.21 363,318
2018-04-17 $191.87 $192.01 $189.66 $190.42 $181.99 133,152
2018-04-16 $186.81 $191.40 $186.81 $190.82 $182.37 135,887
2018-04-13 $188.16 $188.16 $185.87 $186.45 $178.19 142,320
2018-04-12 $184.11 $187.16 $184.11 $186.24 $177.99 156,288
2018-04-11 $182.82 $184.32 $182.53 $183.26 $175.14 239,529
2018-04-10 $183.99 $185.08 $182.76 $183.81 $175.67 242,073
2018-04-09 $183.30 $184.48 $181.76 $181.94 $173.88 359,599
2018-04-06 $186.38 $186.86 $180.61 $182.45 $174.37 150,433
2018-04-05 $188.26 $188.61 $185.94 $187.98 $179.66 119,228
2018-04-04 $184.21 $187.08 $183.19 $186.74 $178.47 160,448
2018-04-03 $184.41 $187.22 $184.02 $186.93 $178.65 238,306
2018-04-02 $186.77 $187.48 $181.65 $183.31 $175.19 177,756
2018-03-29 $184.84 $188.55 $184.84 $187.03 $178.75 184,447
2018-03-28 $182.98 $185.06 $181.92 $183.31 $175.19 239,707
2018-03-27 $186.98 $187.68 $182.34 $183.14 $175.03 210,212
2018-03-26 $185.45 $186.90 $182.93 $186.67 $178.40 101,083
2018-03-23 $186.26 $187.59 $182.44 $182.77 $174.68 224,421
2018-03-22 $190.25 $190.80 $186.10 $186.34 $178.09 134,750
2018-03-21 $192.70 $194.98 $192.47 $192.47 $183.30 138,999
2018-03-20 $192.50 $193.85 $192.42 $193.28 $184.07 92,336
2018-03-19 $192.28 $193.23 $190.59 $192.50 $183.33 83,182
2018-03-16 $191.85 $194.25 $191.85 $193.23 $184.02 146,826
2018-03-15 $191.72 $192.54 $190.80 $191.53 $182.40 88,228
2018-03-14 $194.91 $195.00 $190.82 $191.05 $181.95 232,573
2018-03-13 $193.75 $195.89 $193.75 $194.37 $185.11 192,051
2018-03-12 $193.90 $194.35 $192.89 $193.53 $184.31 96,809
2018-03-09 $190.87 $194.07 $190.02 $194.03 $184.78 285,037
2018-03-08 $188.81 $189.63 $186.83 $189.00 $179.99 210,493
2018-03-07 $186.99 $188.46 $186.69 $187.97 $179.01 153,487
2018-03-06 $187.65 $188.86 $186.58 $188.59 $179.60 144,305
2018-03-05 $185.86 $187.56 $183.76 $187.06 $178.15 210,530
2018-03-02 $185.06 $187.19 $183.28 $186.72 $177.82 272,732
2018-03-01 $187.88 $190.31 $185.35 $186.68 $177.78 327,679
2018-02-28 $190.95 $190.96 $187.35 $187.35 $178.42 223,878
2018-02-27 $194.73 $195.35 $190.03 $190.03 $180.97 208,151
2018-02-26 $191.67 $194.78 $191.42 $194.40 $185.14 243,124
2018-02-23 $189.98 $190.97 $188.98 $190.97 $181.87 199,683
2018-02-22 $187.98 $190.23 $187.79 $188.21 $179.24 196,597
2018-02-21 $186.80 $190.40 $185.49 $187.03 $178.12 263,492
2018-02-20 $188.43 $189.33 $185.69 $186.41 $177.53 416,817
2018-02-16 $189.29 $191.34 $188.88 $189.34 $180.32 443,041
2018-02-15 $189.98 $190.07 $186.72 $190.04 $180.98 253,013
2018-02-14 $186.42 $188.95 $185.75 $188.65 $179.66 290,239
2018-02-13 $184.66 $187.55 $183.77 $186.93 $178.02 416,580
2018-02-12 $183.37 $186.81 $182.31 $185.54 $176.70 598,452
2018-02-09 $182.98 $184.00 $176.62 $182.63 $173.93 695,985
2018-02-08 $190.59 $190.59 $182.92 $182.92 $174.20 265,875
2018-02-07 $188.64 $192.20 $188.64 $190.14 $181.08 221,752
2018-02-06 $181.52 $190.73 $181.46 $189.61 $180.57 706,406
2018-02-05 $190.04 $193.88 $186.30 $186.54 $177.65 458,181
2018-02-02 $195.72 $195.94 $192.25 $192.33 $183.17 304,057
2018-02-01 $196.00 $198.09 $195.05 $196.55 $187.18 283,673
2018-01-31 $199.19 $200.65 $196.98 $197.66 $188.24 353,804
2018-01-30 $198.30 $199.89 $197.49 $197.55 $188.14 350,012
2018-01-29 $199.16 $201.99 $199.16 $200.26 $190.72 336,751
2018-01-26 $198.70 $200.57 $198.61 $200.50 $190.95 356,297
2018-01-25 $201.41 $201.41 $197.84 $198.46 $189.00 385,361
2018-01-24 $203.92 $203.92 $200.03 $201.64 $192.03 380,649
2018-01-23 $204.65 $205.12 $203.26 $204.59 $194.84 273,225
2018-01-22 $203.90 $205.51 $202.80 $204.93 $195.16 91,762
2018-01-19 $203.80 $204.05 $202.33 $204.01 $194.29 175,899
2018-01-18 $202.82 $204.40 $202.72 $203.27 $193.58 345,082
2018-01-17 $202.41 $203.59 $201.92 $203.15 $193.47 416,186
2018-01-16 $206.73 $206.73 $201.63 $202.51 $192.86 367,145
2018-01-12 $204.29 $205.49 $203.53 $205.33 $195.55 212,270
2018-01-11 $199.75 $204.07 $199.55 $203.77 $194.06 441,733
2018-01-10 $198.44 $200.17 $198.24 $199.05 $189.56 193,257
2018-01-09 $198.58 $199.44 $198.58 $198.86 $189.38 143,320
2018-01-08 $197.07 $198.66 $197.07 $198.48 $189.02 168,343
2018-01-05 $196.88 $198.20 $195.68 $196.89 $187.51 439,922
2018-01-04 $196.19 $197.00 $195.02 $195.95 $186.61 259,345
2018-01-03 $194.85 $195.88 $193.93 $195.27 $185.97 525,915
2018-01-02 $192.77 $195.09 $192.63 $195.06 $185.77 297,818
2017-12-29 $192.67 $192.95 $191.55 $191.63 $182.50 87,481
2017-12-28 $193.26 $193.26 $191.33 $192.36 $183.19 87,450
2017-12-27 $194.18 $194.18 $192.36 $192.95 $183.76 46,714
2017-12-26 $192.73 $193.70 $192.33 $192.51 $183.34 67,828
2017-12-22 $194.11 $194.11 $191.29 $192.61 $183.43 82,939
2017-12-21 $192.62 $194.28 $190.96 $191.82 $182.68 221,547
2017-12-20 $192.08 $192.98 $190.78 $191.75 $182.61 353,100
2017-12-19 $190.15 $190.16 $188.99 $189.96 $180.91 116,317
2017-12-18 $188.51 $190.31 $188.51 $190.13 $180.69 455,863
2017-12-15 $186.27 $188.50 $186.26 $187.71 $178.39 292,887
2017-12-14 $187.82 $189.77 $186.17 $186.54 $177.28 173,621
2017-12-13 $187.20 $189.00 $187.20 $187.87 $178.55 181,231
2017-12-12 $187.22 $187.97 $186.91 $187.33 $178.03 207,695
2017-12-11 $188.42 $188.50 $186.90 $187.35 $178.05 122,375
2017-12-08 $188.45 $188.93 $187.26 $187.82 $178.50 116,445
2017-12-07 $184.21 $187.42 $184.21 $187.14 $177.85 265,007
2017-12-06 $184.45 $185.27 $183.81 $184.64 $175.48 218,844
2017-12-05 $187.00 $187.41 $184.58 $184.65 $175.49 262,664
2017-12-04 $186.46 $189.68 $186.24 $187.26 $177.97 413,892
2017-12-01 $185.02 $185.99 $180.64 $183.93 $174.80 465,389
2017-11-30 $182.40 $186.75 $182.24 $185.46 $176.26 618,994
2017-11-29 $177.00 $182.03 $175.98 $181.81 $172.79 581,924
2017-11-28 $172.91 $175.87 $172.86 $175.82 $167.09 268,717
2017-11-27 $174.00 $174.00 $172.35 $172.85 $164.27 126,563
2017-11-24 $173.31 $174.01 $173.20 $173.41 $164.80 34,771
2017-11-22 $173.25 $173.96 $173.20 $173.53 $164.92 62,688
2017-11-21 $172.05 $173.50 $171.77 $173.41 $164.80 137,742
2017-11-20 $170.74 $171.67 $170.44 $171.67 $163.15 154,422
2017-11-17 $172.50 $172.50 $170.78 $171.03 $162.54 182,699
2017-11-16 $170.83 $173.02 $170.68 $172.90 $164.32 182,541
2017-11-15 $170.19 $170.64 $169.45 $170.05 $161.61 199,018
2017-11-14 $171.21 $171.43 $170.53 $170.97 $162.48 302,025
2017-11-13 $170.22 $171.49 $170.22 $171.45 $162.94 237,411
2017-11-10 $171.41 $171.41 $170.87 $171.12 $162.63 158,822
2017-11-09 $172.45 $172.95 $170.91 $171.31 $162.81 318,619
2017-11-08 $174.59 $174.59 $172.73 $173.33 $164.73 74,983
2017-11-07 $175.23 $175.90 $173.86 $174.01 $165.37 77,775
2017-11-06 $175.46 $175.64 $175.00 $175.22 $166.52 106,149
2017-11-03 $176.00 $176.40 $175.12 $175.67 $166.95 648,324
2017-11-02 $176.26 $176.60 $174.27 $176.02 $167.28 214,782
2017-11-01 $176.99 $177.13 $175.40 $176.10 $167.36 242,415
2017-10-31 $177.35 $177.35 $175.59 $175.62 $166.90 130,690
2017-10-30 $178.18 $178.74 $176.40 $176.40 $167.64 188,773
2017-10-27 $178.18 $178.79 $177.87 $178.75 $169.88 57,836
2017-10-26 $176.34 $179.08 $176.34 $177.99 $169.16 199,146
2017-10-25 $178.35 $178.50 $175.89 $176.33 $167.58 173,211
2017-10-24 $178.97 $179.81 $178.83 $179.06 $170.17 83,955
2017-10-23 $179.88 $180.01 $178.78 $178.81 $169.94 117,962
2017-10-20 $178.49 $179.60 $178.49 $179.47 $170.56 96,149
2017-10-19 $177.85 $177.94 $176.16 $177.87 $169.04 136,698
2017-10-18 $176.71 $178.79 $176.71 $178.10 $169.26 265,675
2017-10-17 $176.86 $177.71 $176.32 $176.71 $167.94 277,376
2017-10-16 $177.77 $179.62 $176.67 $177.37 $168.57 112,203
2017-10-13 $181.00 $181.57 $178.64 $178.76 $169.89 155,204
2017-10-12 $179.33 $180.83 $179.29 $180.63 $171.67 81,083
2017-10-11 $178.69 $179.75 $178.69 $179.43 $170.52 108,397
2017-10-10 $178.76 $179.69 $178.47 $178.70 $169.83 111,686
2017-10-09 $178.41 $178.41 $176.97 $177.44 $168.63 109,441
2017-10-06 $178.49 $178.90 $177.19 $177.77 $168.95 249,788
2017-10-05 $177.99 $178.26 $177.36 $178.16 $169.32 137,300
2017-10-04 $179.42 $179.99 $178.35 $178.52 $169.66 218,640
2017-10-03 $178.42 $179.47 $178.42 $179.40 $170.50 160,370
2017-10-02 $178.64 $178.72 $177.10 $178.16 $169.32 179,506
2017-09-29 $178.56 $178.65 $177.98 $178.42 $169.56 117,936
2017-09-28 $177.57 $178.18 $177.11 $177.85 $169.02 243,467
2017-09-27 $177.18 $177.38 $176.13 $177.04 $168.25 146,756
2017-09-26 $175.24 $176.23 $174.62 $176.09 $167.35 80,806
2017-09-25 $175.21 $175.43 $173.91 $175.29 $166.19 250,548
2017-09-22 $174.24 $175.20 $174.14 $175.09 $166.00 54,327
2017-09-21 $173.92 $174.97 $173.69 $174.52 $165.46 120,560
2017-09-20 $171.60 $174.25 $171.17 $174.15 $165.11 99,615
2017-09-19 $172.00 $172.26 $171.16 $171.61 $162.70 69,469
2017-09-18 $171.83 $172.55 $171.53 $171.72 $162.81 89,960
2017-09-15 $171.13 $172.15 $168.00 $168.00 $159.28 98,301
2017-09-14 $171.49 $172.43 $171.31 $171.42 $162.52 120,246
2017-09-13 $171.55 $171.98 $171.11 $171.98 $163.05 133,054
2017-09-12 $171.38 $172.27 $171.10 $172.13 $163.19 260,622
2017-09-11 $170.07 $171.09 $169.99 $171.09 $162.21 236,913
2017-09-08 $168.56 $169.52 $167.60 $169.31 $160.52 171,795
2017-09-07 $168.01 $168.77 $167.77 $168.63 $159.88 256,261
2017-09-06 $166.61 $168.43 $166.60 $167.82 $159.11 430,159
2017-09-05 $168.39 $168.39 $166.65 $167.00 $158.33 355,345
2017-09-01 $168.42 $169.35 $168.36 $168.64 $159.89 192,562
2017-08-31 $168.01 $168.70 $167.58 $168.01 $159.29 194,526
2017-08-30 $166.37 $168.38 $166.37 $167.79 $159.08 134,621
2017-08-29 $164.07 $166.67 $163.19 $166.54 $157.89 275,590
2017-08-28 $164.85 $165.14 $163.80 $165.04 $156.47 94,594
2017-08-25 $162.71 $165.28 $162.71 $164.46 $155.92 590,540
2017-08-24 $164.99 $164.99 $162.38 $162.60 $154.16 338,874
2017-08-23 $164.97 $165.00 $163.32 $163.64 $155.15 285,848
2017-08-22 $164.72 $166.05 $164.45 $165.84 $157.23 302,395
2017-08-21 $164.18 $164.80 $163.57 $164.43 $155.89 257,227
2017-08-18 $164.43 $165.02 $163.47 $163.78 $155.28 275,785
2017-08-17 $168.35 $168.63 $164.87 $165.01 $156.44 304,604
2017-08-16 $169.68 $170.14 $168.78 $169.04 $160.26 223,180
2017-08-15 $169.13 $169.13 $168.00 $168.81 $160.05 284,396
2017-08-14 $166.94 $168.65 $166.63 $168.33 $159.59 258,081
2017-08-11 $164.41 $166.55 $164.41 $165.40 $156.81 131,562
2017-08-10 $165.30 $165.92 $164.26 $164.60 $156.06 153,664
2017-08-09 $165.75 $166.30 $165.22 $166.20 $157.57 113,106
2017-08-08 $167.35 $167.94 $165.73 $166.20 $157.57 168,973
2017-08-07 $167.79 $167.79 $166.75 $167.35 $158.66 486,340
2017-08-04 $165.99 $167.28 $165.46 $167.03 $158.36 277,372
2017-08-03 $165.25 $165.97 $165.09 $165.76 $157.15 372,725
2017-08-02 $164.30 $165.20 $163.93 $165.09 $156.52 214,158
2017-08-01 $165.82 $166.31 $164.21 $164.63 $156.08 462,292
2017-07-31 $166.34 $166.62 $165.19 $165.24 $156.66 305,707
2017-07-28 $165.20 $166.25 $164.98 $166.04 $157.42 288,717
2017-07-27 $170.28 $170.28 $164.64 $165.41 $156.82 1,166,736
2017-07-26 $171.01 $171.46 $169.36 $170.68 $161.82 257,221
2017-07-25 $170.90 $171.83 $170.64 $170.81 $161.94 316,334
2017-07-24 $170.04 $170.64 $169.60 $169.69 $160.88 116,963
2017-07-21 $170.48 $170.77 $169.41 $170.51 $161.66 368,800
2017-07-20 $172.59 $172.59 $170.23 $170.74 $161.88 284,002
2017-07-19 $172.85 $172.85 $170.84 $172.42 $163.47 434,660
2017-07-18 $174.13 $174.91 $173.38 $173.40 $164.40 171,898
2017-07-17 $174.11 $175.08 $173.63 $174.57 $165.51 450,046
2017-07-14 $174.99 $175.75 $174.48 $175.40 $166.29 70,855
2017-07-13 $174.99 $175.34 $174.46 $174.62 $165.56 83,107
2017-07-12 $173.82 $175.11 $173.82 $174.87 $165.79 176,097
2017-07-11 $174.42 $174.42 $172.03 $172.80 $163.83 253,938
2017-07-10 $173.98 $174.91 $173.75 $174.16 $165.12 325,686
2017-07-07 $172.66 $174.72 $172.66 $174.57 $165.51 393,125
2017-07-06 $172.73 $173.50 $172.12 $172.38 $163.43 153,910
2017-07-05 $173.62 $174.29 $172.90 $173.64 $164.63 110,311
2017-07-03 $173.03 $174.30 $172.85 $173.53 $164.52 332,846
2017-06-30 $170.85 $172.92 $170.85 $172.07 $163.14 135,172
2017-06-29 $171.42 $171.71 $169.95 $170.67 $161.81 312,712
2017-06-28 $170.03 $172.27 $169.98 $171.36 $162.46 358,368
2017-06-27 $169.89 $170.36 $168.91 $168.95 $160.18 89,136
2017-06-26 $170.01 $171.49 $170.01 $170.50 $161.15 235,637
2017-06-23 $168.46 $170.14 $167.70 $169.64 $160.34 143,354
2017-06-22 $167.75 $168.58 $167.18 $168.31 $159.08 405,593
2017-06-21 $168.09 $169.01 $167.22 $167.78 $158.58 131,494
2017-06-20 $170.60 $170.77 $167.95 $168.00 $158.79 192,560
2017-06-19 $170.50 $171.05 $169.76 $170.94 $161.56 210,610
2017-06-16 $170.03 $170.68 $169.04 $169.80 $160.49 266,873
2017-06-15 $168.31 $169.83 $168.10 $169.77 $160.46 187,511
2017-06-14 $170.75 $170.98 $168.76 $169.41 $160.12 288,724
2017-06-13 $169.61 $170.74 $169.60 $170.73 $161.37 249,583
2017-06-12 $168.25 $169.55 $167.59 $169.52 $160.22 187,796
2017-06-09 $168.85 $169.26 $167.24 $168.37 $159.14 386,842
2017-06-08 $168.43 $169.17 $167.89 $168.45 $159.21 183,220
2017-06-07 $167.52 $168.90 $166.59 $168.52 $159.28 681,343
2017-06-06 $167.27 $168.11 $167.20 $167.45 $158.27 158,699
2017-06-05 $168.93 $168.93 $167.94 $168.13 $158.91 159,023
2017-06-02 $167.83 $169.86 $167.83 $168.45 $159.21 483,473
2017-06-01 $166.01 $167.66 $165.66 $167.54 $158.35 387,842
2017-05-31 $165.75 $165.87 $164.06 $165.44 $156.37 416,817
2017-05-30 $165.17 $166.07 $164.52 $165.37 $156.30 211,223
2017-05-26 $165.10 $165.93 $165.00 $165.65 $156.56 409,007
2017-05-25 $163.23 $165.58 $162.96 $165.33 $156.26 324,731
2017-05-24 $162.68 $163.28 $162.40 $162.82 $153.89 284,018
2017-05-23 $162.29 $162.81 $161.20 $162.60 $153.68 432,740
2017-05-22 $160.64 $161.92 $160.64 $161.70 $152.83 414,094
2017-05-19 $159.32 $161.14 $159.32 $160.10 $151.32 593,521
2017-05-18 $158.10 $160.34 $157.65 $158.94 $150.22 911,764
2017-05-17 $161.50 $161.86 $158.17 $158.28 $149.60 1,166,602
2017-05-16 $163.56 $163.77 $162.51 $163.31 $154.35 159,369
2017-05-15 $162.30 $164.08 $162.30 $163.43 $154.47 244,997
2017-05-12 $162.40 $163.00 $161.95 $162.30 $153.40 171,756
2017-05-11 $163.01 $163.36 $161.39 $162.95 $154.01 254,637
2017-05-10 $164.31 $164.33 $163.17 $163.45 $154.49 174,952
2017-05-09 $164.06 $164.97 $164.03 $164.51 $155.49 229,541
2017-05-08 $165.50 $165.67 $163.55 $163.80 $154.82 234,644
2017-05-05 $165.01 $165.62 $164.48 $165.62 $156.54 298,235
2017-05-04 $164.75 $165.62 $163.80 $164.75 $155.71 190,602
2017-05-03 $164.19 $164.83 $163.68 $164.56 $155.53 161,720
2017-05-02 $163.30 $164.94 $163.30 $164.82 $155.78 206,003
2017-05-01 $163.96 $164.48 $163.18 $163.39 $154.43 255,765
2017-04-28 $165.72 $165.83 $163.48 $163.87 $154.88 251,018
2017-04-27 $164.68 $166.19 $164.32 $165.58 $156.50 349,397
2017-04-26 $166.34 $167.13 $165.21 $165.24 $156.18 381,506
2017-04-25 $167.04 $167.77 $166.52 $166.57 $157.43 469,972
2017-04-24 $166.32 $167.40 $166.24 $167.06 $157.90 250,503
2017-04-21 $164.25 $165.00 $163.53 $164.41 $155.39 217,682
2017-04-20 $162.74 $164.57 $162.74 $164.23 $155.22 304,308
2017-04-19 $161.80 $162.73 $161.24 $161.50 $152.64 333,797
2017-04-18 $161.48 $161.74 $160.14 $160.69 $151.88 229,803
2017-04-17 $160.04 $161.72 $159.66 $161.72 $152.85 303,802
2017-04-13 $160.92 $161.61 $159.63 $159.66 $150.90 423,972
2017-04-12 $164.77 $165.61 $161.37 $161.45 $152.60 436,455
2017-04-11 $164.37 $164.41 $162.48 $164.41 $155.39 366,220
2017-04-10 $163.92 $165.77 $163.92 $165.08 $156.03 303,394
2017-04-07 $163.94 $164.38 $163.24 $163.81 $154.83 149,796
2017-04-06 $163.30 $164.80 $163.30 $164.29 $155.28 236,430
2017-04-05 $164.20 $165.68 $163.39 $163.51 $154.54 584,711
2017-04-04 $163.03 $163.74 $162.77 $163.65 $154.67 339,749
2017-04-03 $164.32 $164.97 $162.72 $163.45 $154.49 940,370
2017-03-31 $164.04 $164.70 $163.91 $163.99 $155.00 266,097
2017-03-30 $163.33 $164.94 $163.33 $164.65 $155.62 548,313
2017-03-29 $163.64 $164.03 $162.87 $163.30 $154.34 538,635
2017-03-28 $160.48 $164.36 $160.48 $163.73 $154.75 504,165
2017-03-27 $159.06 $161.20 $158.18 $160.76 $151.94 483,924
2017-03-24 $161.11 $161.69 $159.96 $160.74 $151.92 405,305
2017-03-23 $161.99 $163.09 $161.09 $161.22 $151.97 534,048
2017-03-22 $161.10 $162.28 $160.63 $162.12 $152.82 725,118
2017-03-21 $164.78 $164.87 $160.93 $161.09 $151.85 620,278
2017-03-20 $165.07 $165.40 $164.17 $164.28 $154.86 376,700
2017-03-17 $165.48 $165.97 $164.75 $165.02 $155.56 482,803
2017-03-16 $166.52 $167.98 $165.42 $165.77 $156.26 342,796
2017-03-15 $164.24 $167.22 $163.83 $166.52 $156.97 407,428
2017-03-14 $166.41 $166.41 $164.14 $164.55 $155.11 493,633
2017-03-13 $167.52 $167.90 $166.55 $166.90 $157.33 151,352
2017-03-10 $166.68 $167.70 $166.26 $167.61 $158.00 230,376
2017-03-09 $167.06 $167.90 $165.59 $166.13 $156.60 609,424
2017-03-08 $168.07 $168.24 $166.95 $167.20 $157.61 485,812
2017-03-07 $169.70 $169.79 $167.78 $167.94 $158.31 227,391
2017-03-06 $170.48 $170.48 $168.80 $169.89 $160.15 226,288
2017-03-03 $170.25 $171.28 $169.62 $171.19 $161.37 291,366
2017-03-02 $172.48 $172.89 $170.17 $170.27 $160.50 288,462
2017-03-01 $171.34 $173.88 $171.34 $172.99 $163.07 637,145
2017-02-28 $170.70 $171.16 $169.69 $169.84 $160.10 356,390
2017-02-27 $169.99 $170.92 $169.03 $170.87 $161.07 1,386,144
2017-02-24 $167.26 $169.89 $167.09 $169.89 $160.15 227,334
2017-02-23 $170.92 $170.99 $168.05 $168.29 $158.64 303,979
2017-02-22 $170.88 $171.10 $169.57 $170.29 $160.52 119,704
2017-02-21 $171.22 $172.01 $170.99 $171.81 $161.96 211,585
2017-02-17 $169.88 $171.20 $169.50 $171.17 $161.35 177,656
2017-02-16 $172.00 $172.13 $169.83 $170.82 $161.02 298,859
2017-02-15 $170.19 $172.30 $170.19 $172.16 $162.29 216,410
2017-02-14 $170.32 $170.63 $169.42 $170.08 $160.33 195,121
2017-02-13 $169.30 $171.14 $169.30 $170.65 $160.86 270,428
2017-02-10 $168.53 $169.51 $168.48 $169.24 $159.53 162,350
2017-02-09 $166.84 $168.85 $166.58 $168.17 $158.52 547,153
2017-02-08 $165.77 $166.59 $165.04 $166.45 $156.90 231,848
2017-02-07 $166.49 $167.09 $165.65 $165.92 $156.40 404,266
2017-02-06 $166.43 $167.61 $165.69 $166.23 $156.70 139,254
2017-02-03 $164.80 $166.55 $164.58 $166.34 $156.80 534,061
2017-02-02 $164.20 $164.91 $162.90 $163.85 $154.45 338,673
2017-02-01 $165.53 $166.24 $163.66 $165.02 $155.56 424,007
2017-01-31 $167.01 $167.29 $164.33 $165.40 $155.91 530,150
2017-01-30 $168.75 $168.75 $165.84 $167.77 $158.15 360,356
2017-01-27 $170.57 $170.57 $169.10 $170.04 $160.29 441,347
2017-01-26 $169.54 $171.15 $169.36 $170.53 $160.75 356,673
2017-01-25 $168.30 $169.79 $167.84 $169.66 $159.93 549,901
2017-01-24 $164.65 $167.68 $164.65 $167.22 $157.63 231,025
2017-01-23 $165.97 $165.97 $163.65 $164.61 $155.17 503,929
2017-01-20 $165.27 $166.19 $164.42 $166.19 $156.66 122,737
2017-01-19 $166.87 $167.00 $164.28 $165.02 $155.56 424,322
2017-01-18 $163.09 $164.54 $162.44 $164.42 $154.99 262,701
2017-01-17 $164.93 $165.25 $163.37 $163.78 $154.39 245,390
2017-01-13 $164.79 $165.91 $164.79 $165.57 $156.07 226,410
2017-01-12 $165.23 $165.23 $162.74 $164.59 $155.15 338,341
2017-01-11 $163.99 $165.51 $163.99 $165.41 $155.92 659,484
2017-01-10 $162.41 $164.54 $162.35 $163.56 $154.18 284,331
2017-01-09 $163.39 $163.47 $161.98 $162.42 $153.10 113,498
2017-01-06 $162.75 $164.51 $162.01 $163.76 $154.37 110,117
2017-01-05 $163.38 $164.50 $162.25 $162.96 $153.61 220,638
2017-01-04 $162.77 $164.16 $162.73 $163.93 $154.53 228,019
2017-01-03 $163.52 $164.91 $161.58 $162.43 $153.11 306,731
2016-12-30 $163.68 $163.95 $162.23 $162.84 $153.50 147,528
2016-12-29 $163.59 $164.41 $162.89 $163.45 $154.08 132,092
2016-12-28 $165.52 $166.06 $163.46 $163.57 $154.19 164,574
2016-12-27 $165.48 $166.20 $165.28 $165.42 $155.93 479,037
2016-12-23 $164.84 $165.47 $164.84 $165.24 $155.76 69,739
2016-12-22 $165.65 $165.95 $164.40 $164.84 $155.39 418,845
2016-12-21 $167.05 $167.10 $166.01 $166.01 $156.49 273,315
2016-12-20 $166.72 $168.09 $166.72 $167.90 $157.93 528,059
2016-12-19 $165.65 $166.49 $165.52 $166.26 $156.38 291,402
2016-12-16 $166.91 $167.39 $165.14 $165.43 $155.60 293,936
2016-12-15 $166.50 $168.75 $166.50 $166.91 $157.00 693,467
2016-12-14 $168.16 $168.62 $165.87 $166.00 $156.14 514,276
2016-12-13 $168.60 $169.43 $167.15 $168.32 $158.32 614,086
2016-12-12 $169.41 $169.41 $167.39 $167.88 $157.91 396,376
2016-12-09 $169.81 $171.16 $169.02 $169.59 $159.52 643,124
2016-12-08 $169.41 $169.86 $167.71 $169.80 $159.71 405,029
2016-12-07 $165.13 $169.10 $164.63 $168.84 $158.81 501,696
2016-12-06 $163.69 $164.76 $162.96 $164.74 $154.95 339,827
2016-12-05 $163.71 $164.50 $163.23 $163.48 $153.77 340,961
2016-12-02 $163.14 $163.57 $162.72 $163.00 $153.32 281,738
2016-12-01 $162.31 $163.57 $162.01 $162.80 $153.13 640,297
2016-11-30 $160.71 $162.98 $160.71 $161.90 $152.28 440,089
2016-11-29 $161.50 $162.08 $161.08 $161.15 $151.58 632,655
2016-11-28 $162.51 $162.52 $160.85 $161.57 $151.97 611,526
2016-11-25 $162.13 $162.86 $162.09 $162.75 $153.08 325,139
2016-11-23 $160.98 $162.19 $160.51 $162.15 $152.52 290,708
2016-11-22 $160.91 $161.11 $160.15 $160.36 $150.83 390,153
2016-11-21 $160.00 $160.47 $159.72 $160.21 $150.69 432,134
2016-11-18 $158.44 $159.55 $157.82 $159.55 $150.07 445,934
2016-11-17 $157.93 $158.46 $157.38 $158.29 $148.89 250,420
2016-11-16 $158.48 $158.75 $156.94 $157.45 $148.10 262,213
2016-11-15 $159.03 $159.25 $157.07 $158.77 $149.34 629,182
2016-11-14 $155.22 $157.90 $155.22 $157.78 $148.41 648,070
2016-11-11 $153.55 $154.42 $152.86 $154.36 $145.19 588,508
2016-11-10 $152.20 $155.00 $152.05 $153.99 $144.84 842,621
2016-11-09 $147.83 $151.63 $146.73 $151.09 $142.11 533,773
2016-11-08 $148.91 $150.08 $146.73 $149.74 $140.85 584,940
2016-11-07 $147.05 $149.94 $146.88 $149.91 $141.00 1,126,233
2016-11-04 $144.92 $146.54 $144.53 $145.37 $136.73 244,264
2016-11-03 $144.39 $145.89 $144.39 $144.99 $136.38 331,123
2016-11-02 $143.69 $145.09 $143.69 $144.37 $135.79 521,310
2016-11-01 $145.33 $145.44 $143.00 $143.92 $135.37 142,212
2016-10-31 $144.55 $145.11 $144.27 $144.85 $136.25 90,454
2016-10-28 $143.85 $145.31 $143.21 $144.03 $135.47 276,318
2016-10-27 $143.84 $144.09 $142.61 $144.06 $135.50 182,838
2016-10-26 $142.40 $144.39 $141.68 $143.15 $134.65 401,400
2016-10-25 $144.40 $145.09 $143.98 $144.10 $135.54 317,464
2016-10-24 $144.68 $145.66 $144.68 $144.78 $136.18 64,602
2016-10-21 $143.37 $144.47 $142.90 $144.27 $135.70 119,493
2016-10-20 $145.02 $145.34 $144.12 $144.41 $135.83 157,249
2016-10-19 $144.17 $145.48 $143.97 $145.00 $136.39 99,592
2016-10-18 $144.53 $145.44 $143.89 $143.96 $135.41 81,387
2016-10-17 $143.67 $144.68 $143.67 $144.01 $135.46 185,213
2016-10-14 $145.13 $146.31 $144.49 $144.51 $135.93 252,385
2016-10-13 $143.77 $145.22 $142.61 $144.83 $136.23 262,903
2016-10-12 $145.19 $145.64 $144.58 $144.77 $136.17 117,364
2016-10-11 $146.80 $146.80 $144.86 $145.31 $136.68 225,411
2016-10-10 $144.93 $146.41 $144.93 $146.30 $137.61 113,137
2016-10-07 $146.03 $146.03 $144.13 $144.74 $136.14 242,834
2016-10-06 $145.71 $146.31 $145.33 $146.01 $137.34 269,652
2016-10-05 $145.37 $146.48 $145.37 $146.18 $137.50 132,176
2016-10-04 $146.30 $147.00 $144.96 $145.19 $136.57 293,668
2016-10-03 $145.00 $145.64 $144.54 $145.61 $136.96 368,760
2016-09-30 $144.01 $145.74 $144.01 $145.24 $136.61 152,900
2016-09-29 $144.17 $144.74 $143.19 $143.52 $134.99 251,367
2016-09-28 $143.63 $144.23 $142.96 $143.88 $135.33 87,599
2016-09-27 $142.19 $143.72 $142.19 $143.46 $134.94 245,890
2016-09-26 $142.58 $142.76 $141.68 $142.30 $133.85 363,254
2016-09-23 $144.22 $144.22 $142.77 $143.14 $134.28 104,807
2016-09-22 $143.88 $144.56 $143.28 $143.57 $134.69 271,547
2016-09-21 $141.62 $143.19 $141.38 $142.99 $134.14 383,652
2016-09-20 $141.27 $141.58 $140.50 $140.50 $131.81 275,379
2016-09-19 $140.44 $141.48 $140.21 $140.47 $131.78 189,310
2016-09-16 $139.70 $140.69 $139.66 $139.99 $131.33 344,918
2016-09-15 $139.32 $140.93 $138.90 $140.57 $131.87 232,562
2016-09-14 $139.72 $140.63 $139.29 $139.79 $131.14 284,303
2016-09-13 $141.72 $142.29 $139.69 $140.03 $131.37 712,203
2016-09-12 $140.15 $143.37 $139.74 $142.82 $133.98 369,336
2016-09-09 $144.41 $144.80 $140.87 $140.87 $132.15 385,448
2016-09-08 $144.90 $145.64 $144.82 $145.51 $136.51 359,827
2016-09-07 $143.11 $145.26 $143.11 $145.05 $136.07 355,353
2016-09-06 $143.30 $143.30 $142.18 $143.08 $134.23 381,984
2016-09-02 $142.62 $143.87 $142.62 $143.00 $134.15 193,085
2016-09-01 $142.10 $142.94 $141.12 $142.44 $133.63 347,482
2016-08-31 $141.88 $142.08 $140.69 $141.63 $132.87 185,241
2016-08-30 $141.56 $142.63 $141.56 $142.26 $133.46 194,911
2016-08-29 $140.33 $141.67 $140.33 $141.37 $132.62 162,496
2016-08-26 $141.63 $142.26 $140.23 $140.64 $131.94 232,369
2016-08-25 $141.71 $142.32 $141.22 $141.37 $132.62 181,415
2016-08-24 $142.76 $142.87 $142.02 $142.27 $133.47 97,424
2016-08-23 $142.48 $143.00 $142.40 $142.42 $133.61 57,907
2016-08-22 $141.99 $142.14 $141.47 $141.92 $133.14 99,985
2016-08-19 $142.05 $142.78 $141.72 $142.54 $133.72 141,325
2016-08-18 $141.83 $142.50 $141.49 $142.50 $133.68 507,257
2016-08-17 $141.20 $141.74 $140.72 $141.68 $132.91 111,020
2016-08-16 $140.78 $141.41 $140.68 $141.16 $132.43 111,380
2016-08-15 $141.00 $141.85 $140.72 $141.14 $132.41 145,194
2016-08-12 $140.73 $140.85 $139.94 $140.33 $131.65 191,007
2016-08-11 $139.93 $141.37 $139.93 $140.96 $132.24 158,266
2016-08-10 $140.56 $140.90 $139.91 $140.18 $131.51 209,901
2016-08-09 $141.51 $141.94 $140.61 $140.75 $132.04 232,310
2016-08-08 $141.33 $142.66 $140.51 $141.31 $132.57 166,777
2016-08-05 $139.31 $141.37 $139.31 $141.36 $132.61 388,426
2016-08-04 $138.41 $138.81 $137.70 $138.65 $130.07 342,180
2016-08-03 $137.41 $138.58 $137.41 $138.43 $129.86 221,374
2016-08-02 $139.77 $139.90 $136.79 $137.26 $128.77 488,889
2016-08-01 $140.85 $141.11 $139.91 $140.19 $131.52 292,143
2016-07-29 $140.26 $141.47 $140.09 $140.77 $132.06 177,540
2016-07-28 $140.55 $141.44 $139.64 $141.14 $132.41 222,072
2016-07-27 $142.34 $142.75 $140.65 $141.15 $132.42 333,807
2016-07-26 $141.58 $143.19 $141.58 $143.12 $134.26 341,838
2016-07-25 $142.88 $142.88 $141.49 $141.59 $132.83 119,797
2016-07-22 $141.40 $143.04 $141.01 $142.92 $134.08 659,344
2016-07-21 $141.46 $142.16 $140.72 $141.01 $132.28 381,390
2016-07-20 $143.14 $144.05 $142.68 $142.96 $134.11 197,445
2016-07-19 $142.33 $143.29 $142.16 $143.00 $134.15 241,524
2016-07-18 $142.90 $143.62 $142.35 $143.17 $134.31 376,586
2016-07-15 $143.98 $144.01 $143.04 $143.36 $134.49 405,040
2016-07-14 $143.60 $144.41 $143.44 $143.92 $135.01 750,638
2016-07-13 $142.20 $142.73 $140.69 $142.36 $133.55 643,300
2016-07-12 $139.96 $141.64 $139.48 $141.44 $132.69 343,876
2016-07-11 $138.51 $139.08 $137.90 $138.35 $129.79 283,083
2016-07-08 $135.41 $138.19 $135.39 $137.72 $129.20 428,697
2016-07-07 $133.76 $135.29 $133.68 $134.27 $125.96 343,602
2016-07-06 $133.05 $133.76 $131.24 $133.65 $125.38 310,994
2016-07-05 $134.93 $135.28 $132.64 $133.66 $125.39 278,475
2016-07-01 $134.47 $136.06 $134.33 $135.47 $127.09 274,128
2016-06-30 $133.07 $134.18 $131.62 $134.14 $125.84 345,378
2016-06-29 $131.38 $133.40 $131.33 $132.85 $124.63 368,264
2016-06-28 $129.06 $129.96 $128.18 $129.94 $121.90 503,619
2016-06-27 $130.00 $130.19 $125.94 $127.15 $119.28 766,123
2016-06-24 $132.52 $134.09 $130.78 $131.17 $123.05 661,449
2016-06-23 $137.92 $138.20 $136.85 $137.65 $129.13 290,447
2016-06-22 $137.04 $137.13 $136.12 $136.38 $127.94 455,262
2016-06-21 $136.72 $137.74 $136.28 $137.26 $128.77 265,179
2016-06-20 $138.09 $139.65 $138.04 $138.16 $129.16 287,706
2016-06-17 $135.62 $137.24 $135.62 $136.62 $127.72 408,267
2016-06-16 $135.31 $136.05 $133.86 $135.81 $126.97 411,071
2016-06-15 $136.70 $137.85 $136.08 $136.39 $127.51 349,744
2016-06-14 $137.65 $138.62 $135.31 $135.99 $127.14 384,405
2016-06-13 $138.78 $139.33 $138.00 $138.02 $129.03 601,524
2016-06-10 $140.32 $140.47 $139.22 $139.66 $130.57 365,832
2016-06-09 $142.17 $142.17 $140.73 $141.87 $132.63 156,941
2016-06-08 $141.42 $143.00 $141.42 $142.14 $132.88 353,234
2016-06-07 $139.75 $141.93 $139.56 $141.34 $132.14 426,406
2016-06-06 $139.30 $139.90 $138.43 $139.78 $130.68 435,677
2016-06-03 $138.80 $139.20 $137.20 $138.99 $129.94 474,266
2016-06-02 $139.34 $139.79 $138.89 $139.49 $130.41 236,231
2016-06-01 $139.50 $139.76 $138.31 $139.70 $130.60 245,536
2016-05-31 $139.70 $140.67 $139.58 $139.92 $130.81 187,444
2016-05-27 $138.78 $139.64 $138.78 $139.64 $130.55 132,325
2016-05-26 $138.89 $139.67 $138.21 $138.69 $129.66 329,684
2016-05-25 $138.03 $139.38 $138.03 $138.98 $129.93 377,483
2016-05-24 $137.61 $138.66 $137.53 $137.85 $128.87 323,177
2016-05-23 $137.46 $137.96 $137.01 $137.26 $128.32 302,607
2016-05-20 $136.77 $138.21 $136.74 $137.80 $128.83 487,270
2016-05-19 $137.22 $137.22 $135.05 $136.05 $127.19 310,100
2016-05-18 $136.17 $138.33 $135.80 $136.96 $128.04 510,058
2016-05-17 $135.30 $138.79 $135.30 $136.49 $127.60 623,396
2016-05-16 $134.81 $136.47 $134.81 $135.69 $126.85 282,523
2016-05-13 $135.56 $136.89 $134.01 $134.56 $125.80 843,103
2016-05-12 $139.00 $139.08 $135.80 $136.29 $127.42 507,268
2016-05-11 $140.64 $140.76 $138.22 $138.22 $129.22 344,312
2016-05-10 $139.00 $140.62 $139.00 $140.56 $131.41 252,547
2016-05-09 $138.57 $139.45 $138.40 $138.75 $129.72 226,797
2016-05-06 $136.68 $138.92 $136.51 $138.70 $129.67 304,587
2016-05-05 $139.18 $139.61 $137.39 $137.52 $128.57 274,963
2016-05-04 $140.00 $140.62 $138.79 $139.11 $130.05 286,025
2016-05-03 $141.26 $141.26 $138.86 $140.34 $131.20 227,737
2016-05-02 $141.73 $142.70 $141.22 $142.12 $132.87 154,749
2016-04-29 $142.26 $142.56 $140.16 $141.07 $131.88 516,516
2016-04-28 $143.60 $144.76 $142.63 $142.83 $133.53 336,829
2016-04-27 $144.71 $145.49 $143.84 $145.11 $135.66 189,837
2016-04-26 $143.65 $144.96 $143.11 $144.81 $135.38 268,092
2016-04-25 $144.54 $145.00 $142.40 $143.21 $133.89 271,728
2016-04-22 $143.42 $145.20 $143.42 $144.96 $135.52 219,700
2016-04-21 $144.88 $145.24 $143.34 $143.58 $134.23 332,354
2016-04-20 $145.65 $146.07 $144.93 $145.40 $135.93 240,360
2016-04-19 $144.36 $145.98 $144.30 $145.24 $135.78 250,302
2016-04-18 $142.49 $143.73 $141.89 $143.43 $134.09 260,612
2016-04-15 $143.49 $143.78 $142.43 $142.94 $133.63 140,673
2016-04-14 $143.23 $143.83 $142.42 $143.06 $133.74 414,811
2016-04-13 $140.19 $142.77 $140.13 $142.65 $133.36 588,173
2016-04-12 $138.34 $139.56 $137.77 $139.01 $129.96 279,244
2016-04-11 $138.54 $140.53 $137.94 $138.00 $129.01 418,552
2016-04-08 $138.08 $140.17 $137.87 $138.65 $129.62 348,378
2016-04-07 $138.09 $138.46 $136.60 $137.14 $128.21 377,180
2016-04-06 $139.28 $139.28 $137.15 $138.93 $129.88 389,638
2016-04-05 $139.00 $140.09 $137.90 $139.28 $130.21 531,752
2016-04-04 $141.07 $142.23 $139.94 $140.08 $130.96 341,959
2016-04-01 $141.55 $141.55 $139.56 $141.39 $132.18 289,450
2016-03-31 $142.73 $142.87 $141.81 $142.41 $133.14 211,610
2016-03-30 $143.00 $144.01 $142.60 $142.74 $133.45 348,821
2016-03-29 $140.32 $142.59 $139.73 $142.47 $133.19 290,798
2016-03-28 $141.97 $142.24 $139.96 $140.83 $131.66 479,496
2016-03-24 $141.61 $142.06 $140.67 $142.06 $132.81 223,073
2016-03-23 $143.30 $143.58 $142.13 $142.67 $133.38 497,859
2016-03-22 $143.64 $144.57 $143.17 $144.02 $134.31 319,383
2016-03-21 $145.06 $145.85 $144.34 $145.10 $135.32 553,021
2016-03-18 $143.27 $145.39 $143.00 $145.02 $135.25 530,307
2016-03-17 $140.37 $143.30 $140.04 $143.04 $133.40 403,490
2016-03-16 $136.84 $139.21 $136.84 $138.84 $129.48 315,258
2016-03-15 $137.39 $137.59 $136.58 $137.38 $128.12 399,039
2016-03-14 $137.68 $138.61 $137.27 $138.22 $128.90 400,159
2016-03-11 $136.39 $138.27 $136.39 $138.15 $128.84 372,721
2016-03-10 $135.83 $136.51 $133.44 $135.14 $126.03 600,730
2016-03-09 $134.82 $135.52 $134.30 $135.22 $126.11 324,020
2016-03-08 $136.70 $136.72 $134.18 $134.39 $125.33 530,224
2016-03-07 $136.61 $138.26 $136.16 $138.08 $128.77 417,845
2016-03-04 $136.65 $138.87 $136.40 $137.53 $128.26 723,905
2016-03-03 $134.97 $136.92 $134.75 $136.61 $127.40 384,602
2016-03-02 $134.80 $135.25 $134.16 $135.15 $126.04 434,069
2016-03-01 $132.90 $135.08 $132.69 $134.81 $125.72 393,131
2016-02-29 $133.01 $133.42 $131.97 $131.97 $123.08 343,930
2016-02-26 $133.13 $134.18 $132.65 $133.09 $124.12 278,000
2016-02-25 $131.36 $132.52 $130.30 $132.49 $123.56 236,225
2016-02-24 $129.86 $131.35 $128.07 $131.00 $122.17 494,281
2016-02-23 $132.56 $132.56 $130.73 $131.77 $122.89 550,863
2016-02-22 $132.17 $134.01 $132.13 $133.39 $124.40 524,345
2016-02-19 $130.14 $131.09 $129.20 $130.82 $122.00 244,608
2016-02-18 $131.66 $131.66 $129.86 $130.72 $121.91 490,294
2016-02-17 $130.06 $132.45 $129.78 $131.35 $122.50 1,023,613
2016-02-16 $127.76 $129.68 $126.33 $129.34 $120.62 377,455
2016-02-12 $124.88 $126.49 $124.16 $126.38 $117.86 224,019
2016-02-11 $123.10 $124.78 $121.75 $123.43 $115.11 377,735
2016-02-10 $126.41 $127.37 $125.18 $125.25 $116.81 346,634
2016-02-09 $122.56 $126.25 $122.56 $125.42 $116.97 352,192
2016-02-08 $123.08 $124.71 $121.79 $124.17 $115.80 497,487
2016-02-05 $125.87 $126.71 $124.13 $124.55 $116.16 249,050
2016-02-04 $122.32 $126.59 $122.32 $126.41 $117.89 484,587
2016-02-03 $122.05 $123.06 $119.37 $122.59 $114.33 444,516
2016-02-02 $124.48 $124.48 $120.83 $121.30 $113.12 317,872
2016-02-01 $122.80 $125.53 $122.66 $124.90 $116.48 257,727
2016-01-29 $120.22 $123.80 $120.14 $123.77 $115.43 243,057
2016-01-28 $121.96 $121.96 $119.06 $120.14 $112.04 307,965
2016-01-27 $122.51 $124.23 $120.61 $121.13 $112.97 639,245
2016-01-26 $119.63 $122.23 $119.57 $122.12 $113.89 359,385
2016-01-25 $121.38 $121.49 $119.09 $119.28 $111.24 247,605
2016-01-22 $121.30 $123.32 $120.98 $121.51 $113.32 262,053
2016-01-21 $118.60 $120.73 $117.50 $119.98 $111.89 399,290
2016-01-20 $117.69 $120.32 $114.91 $118.91 $110.90 489,409
2016-01-19 $121.57 $121.72 $118.24 $119.45 $111.40 538,968
2016-01-15 $118.39 $120.58 $117.67 $120.00 $111.91 369,457
2016-01-14 $120.85 $122.92 $118.77 $122.00 $113.78 307,513
2016-01-13 $125.43 $125.81 $119.75 $120.66 $112.53 537,086
2016-01-12 $124.81 $125.31 $123.37 $125.23 $116.79 442,022
2016-01-11 $124.81 $125.49 $122.38 $124.12 $115.75 423,415
2016-01-08 $126.47 $127.23 $124.43 $124.58 $116.18 291,245
2016-01-07 $127.71 $127.71 $125.28 $125.50 $117.04 563,385
2016-01-06 $130.26 $130.95 $128.79 $129.49 $120.76 329,929
2016-01-05 $132.46 $132.76 $130.57 $132.12 $123.22 351,491
2016-01-04 $132.32 $132.33 $130.83 $131.96 $123.07 425,927
2015-12-31 $134.23 $135.77 $134.23 $134.73 $125.65 159,018
2015-12-30 $136.77 $136.77 $135.03 $135.25 $126.13 95,014
2015-12-29 $136.18 $136.86 $135.73 $136.71 $127.50 99,176
2015-12-28 $135.99 $136.40 $134.69 $135.75 $126.60 264,216
2015-12-24 $136.22 $137.31 $136.01 $136.73 $127.51 115,222
2015-12-23 $136.00 $137.22 $135.18 $136.98 $127.33 119,014
2015-12-22 $133.96 $135.83 $133.61 $135.44 $125.90 144,673
2015-12-21 $133.23 $134.07 $132.75 $133.41 $124.01 360,380
2015-12-18 $134.25 $134.64 $132.36 $132.36 $123.03 800,112
2015-12-17 $139.88 $139.88 $135.65 $135.65 $126.09 1,229,786
2015-12-16 $136.93 $138.76 $136.40 $138.36 $128.61 364,424
2015-12-15 $135.08 $136.58 $135.08 $135.93 $126.35 184,815
2015-12-14 $135.36 $135.86 $133.31 $134.86 $125.36 283,853
2015-12-11 $136.52 $136.96 $135.25 $135.43 $125.89 268,574
2015-12-10 $136.85 $139.12 $136.85 $138.10 $128.37 180,450
2015-12-09 $137.38 $139.08 $136.07 $137.24 $127.57 371,109
2015-12-08 $140.27 $140.81 $137.52 $137.89 $128.17 531,154
2015-12-07 $143.00 $144.23 $141.47 $141.86 $131.86 244,593
2015-12-04 $141.66 $143.29 $141.12 $143.09 $133.01 179,555
2015-12-03 $144.52 $144.90 $141.33 $141.99 $131.98 513,318
2015-12-02 $147.48 $147.48 $143.85 $144.53 $134.35 426,251
2015-12-01 $146.32 $147.76 $145.62 $147.64 $137.24 182,131
2015-11-30 $148.40 $148.40 $145.81 $145.89 $135.61 375,986
2015-11-27 $147.05 $148.39 $147.05 $147.91 $137.49 50,744
2015-11-25 $147.25 $147.36 $146.71 $147.13 $136.76 111,290
2015-11-24 $146.75 $147.46 $145.77 $147.09 $136.72 201,393
2015-11-23 $149.42 $149.96 $147.76 $148.06 $137.63 75,576
2015-11-20 $149.57 $150.44 $149.08 $149.47 $138.94 79,871
2015-11-19 $147.34 $149.08 $147.34 $148.86 $138.37 194,087
2015-11-18 $145.75 $147.51 $145.49 $147.33 $136.95 211,832
2015-11-17 $144.99 $146.61 $144.24 $144.95 $134.74 235,712
2015-11-16 $143.98 $144.92 $142.54 $144.92 $134.71 266,192
2015-11-13 $144.69 $145.68 $143.87 $144.21 $134.05 260,636
2015-11-12 $146.11 $146.78 $144.96 $145.10 $134.87 194,516
2015-11-11 $147.76 $148.31 $147.12 $147.24 $136.86 119,508
2015-11-10 $147.58 $148.52 $146.55 $147.91 $137.49 159,146
2015-11-09 $148.07 $151.02 $144.93 $147.88 $137.46 746,948
2015-11-06 $146.89 $148.31 $146.57 $148.27 $137.82 226,572
2015-11-05 $147.08 $148.06 $146.48 $147.16 $136.79 211,494
2015-11-04 $147.31 $147.78 $146.27 $146.63 $136.30 213,961
2015-11-03 $148.24 $148.35 $146.79 $147.46 $137.07 247,666
2015-11-02 $146.29 $148.69 $146.06 $148.22 $137.78 316,698
2015-10-30 $146.15 $146.90 $145.74 $146.08 $135.79 333,946
2015-10-29 $144.85 $146.35 $144.72 $146.21 $135.91 290,820
2015-10-28 $145.40 $145.73 $143.51 $144.99 $134.77 492,336
2015-10-27 $147.66 $147.67 $144.31 $144.90 $134.69 503,485
2015-10-26 $149.02 $149.59 $148.61 $148.84 $138.35 124,729
2015-10-23 $149.82 $149.82 $147.79 $149.15 $138.64 376,894
2015-10-22 $146.54 $148.68 $146.54 $148.05 $137.62 375,715
2015-10-21 $146.67 $147.66 $145.76 $145.86 $135.58 203,969
2015-10-20 $145.59 $146.92 $145.27 $146.57 $136.24 147,378
2015-10-19 $144.61 $145.92 $144.54 $145.66 $135.40 157,596
2015-10-16 $147.88 $147.88 $144.46 $145.26 $135.02 322,957
2015-10-15 $145.89 $147.78 $145.42 $147.50 $137.11 295,707
2015-10-14 $146.15 $146.35 $144.66 $145.43 $135.18 560,770
2015-10-13 $146.80 $147.41 $145.14 $145.30 $135.06 513,787
2015-10-12 $148.69 $148.69 $147.05 $148.50 $138.04 311,880
2015-10-09 $147.52 $148.89 $147.52 $148.36 $137.91 387,518
2015-10-08 $144.68 $147.50 $144.68 $147.21 $136.84 120,094
2015-10-07 $144.00 $145.61 $143.75 $145.21 $134.98 187,807
2015-10-06 $144.76 $145.08 $143.16 $143.21 $133.12 308,677
2015-10-05 $142.28 $145.40 $142.03 $144.70 $134.50 1,217,410
2015-10-02 $139.53 $141.48 $138.16 $141.48 $131.51 439,330
2015-10-01 $139.98 $140.86 $139.35 $140.82 $130.90 508,573
2015-09-30 $139.60 $140.38 $138.50 $139.91 $130.05 330,426
2015-09-29 $138.05 $138.58 $137.24 $138.32 $128.57 299,905
2015-09-28 $140.24 $140.48 $137.85 $137.92 $128.20 502,700
2015-09-25 $141.01 $141.93 $140.26 $140.99 $131.05 279,620
2015-09-24 $140.46 $140.63 $139.22 $140.19 $129.98 282,741
2015-09-23 $141.80 $142.37 $140.62 $141.54 $131.24 258,304
2015-09-22 $143.98 $144.17 $141.45 $142.21 $131.86 318,947
2015-09-21 $145.15 $146.97 $144.92 $145.78 $135.17 224,698
2015-09-18 $145.60 $146.44 $144.32 $144.65 $134.12 168,671
2015-09-17 $147.02 $149.86 $147.02 $147.96 $137.19 266,954
2015-09-16 $146.41 $147.57 $146.16 $147.30 $136.58 447,047
2015-09-15 $144.80 $147.34 $144.72 $146.99 $136.29 1,221,995
2015-09-14 $145.00 $145.09 $144.07 $144.27 $133.77 147,035
2015-09-11 $144.22 $144.99 $143.91 $144.96 $134.41 232,915
2015-09-10 $144.10 $145.47 $144.10 $144.55 $134.03 280,415
2015-09-09 $145.14 $145.25 $142.77 $143.02 $132.61 382,675
2015-09-08 $142.94 $144.19 $142.21 $144.04 $133.55 303,114
2015-09-04 $140.12 $141.36 $139.39 $140.09 $129.89 520,172
2015-09-03 $141.16 $142.89 $141.16 $141.53 $131.23 380,000
2015-09-02 $139.39 $141.40 $138.85 $141.37 $131.08 177,630
2015-09-01 $139.71 $139.71 $136.89 $138.02 $127.97 596,355
2015-08-31 $141.41 $142.35 $141.06 $141.12 $130.85 98,258
2015-08-28 $140.88 $142.73 $140.88 $142.20 $131.85 138,584
2015-08-27 $139.08 $141.50 $138.81 $141.46 $131.16 291,034
2015-08-26 $136.65 $138.30 $134.36 $137.95 $127.91 469,889
2015-08-25 $139.59 $140.15 $134.08 $134.14 $124.37 749,874
2015-08-24 $137.61 $140.26 $128.26 $136.45 $126.52 694,858
2015-08-21 $144.00 $144.80 $141.27 $141.53 $131.23 864,065
2015-08-20 $148.06 $148.06 $145.36 $145.45 $134.86 405,354
2015-08-19 $149.01 $150.21 $148.61 $149.12 $138.26 277,508
2015-08-18 $150.44 $151.09 $149.88 $150.18 $139.25 111,754
2015-08-17 $148.89 $150.57 $148.08 $150.56 $139.60 145,314
2015-08-14 $148.73 $149.65 $148.44 $149.46 $138.58 131,553
2015-08-13 $148.60 $149.13 $148.16 $148.44 $137.63 79,899
2015-08-12 $148.24 $148.89 $146.13 $148.59 $137.77 156,219
2015-08-11 $149.78 $150.63 $148.64 $149.32 $138.45 439,306
2015-08-10 $148.53 $150.64 $148.53 $150.26 $139.32 211,700
2015-08-07 $150.69 $150.69 $147.64 $148.05 $137.27 524,618
2015-08-06 $150.99 $151.71 $149.54 $150.20 $139.26 313,488
2015-08-05 $151.96 $153.03 $151.33 $151.34 $140.32 287,493
2015-08-04 $150.89 $151.92 $150.51 $151.16 $140.15 237,469
2015-08-03 $150.09 $151.80 $149.93 $150.88 $139.90 443,095
2015-07-31 $151.01 $151.36 $150.21 $150.54 $139.58 176,124
2015-07-30 $150.30 $151.13 $149.90 $150.90 $139.91 315,367
2015-07-29 $149.00 $151.14 $148.73 $150.90 $139.91 710,660
2015-07-28 $145.41 $148.65 $144.99 $148.38 $137.58 457,257
2015-07-27 $143.82 $144.65 $143.63 $144.41 $133.90 215,163
2015-07-24 $146.03 $146.35 $144.13 $144.63 $134.10 283,262
2015-07-23 $148.87 $149.10 $145.19 $145.53 $134.93 614,400
2015-07-22 $149.87 $149.87 $148.01 $148.64 $137.82 268,010
2015-07-21 $147.31 $149.67 $147.23 $149.15 $138.29 300,418
2015-07-20 $148.60 $148.88 $147.86 $147.99 $137.22 264,843
2015-07-17 $147.78 $149.50 $147.78 $148.47 $137.66 277,481
2015-07-16 $147.85 $148.31 $147.44 $147.44 $136.71 234,434
2015-07-15 $148.45 $148.52 $147.09 $147.27 $136.55 1,263,406
2015-07-14 $148.00 $148.88 $147.47 $148.32 $137.52 169,679
2015-07-13 $148.40 $148.78 $147.56 $148.40 $137.60 346,075
2015-07-10 $145.32 $147.03 $145.32 $146.87 $136.18 262,820
2015-07-09 $144.79 $145.61 $144.08 $144.13 $133.64 233,620
2015-07-08 $145.73 $145.73 $142.72 $143.36 $132.92 245,851
2015-07-07 $145.80 $146.74 $143.50 $146.51 $135.84 596,139
2015-07-06 $144.46 $146.38 $143.99 $144.68 $134.15 313,334
2015-07-02 $145.44 $145.94 $144.95 $145.50 $134.91 554,843
2015-07-01 $146.36 $146.62 $144.45 $145.25 $134.68 1,124,632
2015-06-30 $145.75 $146.34 $144.82 $144.98 $134.42 238,905
2015-06-29 $146.90 $147.74 $144.72 $144.79 $134.25 379,608
2015-06-26 $147.28 $148.43 $147.28 $147.64 $136.89 377,620
2015-06-25 $150.25 $150.25 $147.52 $147.55 $136.81 733,836
2015-06-24 $151.40 $151.72 $148.49 $148.89 $138.05 555,914
2015-06-23 $153.15 $153.15 $151.90 $152.08 $140.58 246,289
2015-06-22 $152.50 $152.91 $152.09 $152.35 $140.83 362,729
2015-06-19 $151.89 $152.55 $151.13 $151.13 $139.71 214,945
2015-06-18 $149.85 $152.24 $149.78 $151.76 $140.29 825,451
2015-06-17 $149.55 $149.90 $148.13 $149.50 $138.20 632,333
2015-06-16 $150.46 $151.19 $149.25 $150.07 $138.73 276,312
2015-06-15 $150.14 $151.02 $149.66 $150.54 $139.16 226,205
2015-06-12 $151.27 $152.05 $150.92 $151.28 $139.84 201,898
2015-06-11 $150.44 $152.01 $150.44 $151.91 $140.43 267,473
2015-06-10 $149.73 $151.09 $149.19 $150.32 $138.96 465,193
2015-06-09 $148.83 $150.08 $148.31 $149.23 $137.95 666,394
2015-06-08 $152.82 $152.82 $149.76 $149.76 $138.44 891,936
2015-06-05 $151.55 $153.15 $151.02 $152.99 $141.42 451,013
2015-06-04 $152.88 $153.18 $151.33 $151.66 $140.19 577,391
2015-06-03 $151.65 $153.50 $150.96 $153.02 $141.45 525,989
2015-06-02 $149.65 $151.86 $149.39 $150.94 $139.53 562,148
2015-06-01 $149.50 $151.21 $148.75 $150.76 $139.36 659,242
2015-05-29 $150.07 $150.07 $148.43 $149.14 $137.87 724,193
2015-05-28 $151.39 $151.49 $149.50 $150.25 $138.89 872,846
2015-05-27 $150.00 $151.93 $149.81 $151.67 $140.20 654,158
2015-05-26 $151.94 $152.58 $149.69 $149.86 $138.53 652,747
2015-05-22 $153.37 $153.45 $151.65 $152.20 $140.69 648,656
2015-05-21 $152.56 $154.13 $152.29 $153.42 $141.82 761,419
2015-05-20 $155.46 $155.59 $152.51 $152.53 $141.00 1,491,016

iShares U.S. Transportation ETF (IYT) News Headlines

LIVE MARKETS Transports gain, buck day's market trend

Welcome to the home for real-time coverage of markets brought to you by Reuters reporters. You can share your thoughts with us at markets.research@th…

reuters.com March 10, 2022
Recent iShares U.S. Transportation ETF (IYT) News
Similar Companies to iShares U.S. Transportation ETF (IYT) 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.