iShares iBoxx USD Investment Grade Corporate Bond ETF (LQD) Exchange: NYSE ARCA

Data as of March 29, 2024

$108.27 ($-0.03) -0.03%

iShares iBoxx USD Investment Grade Corporate Bond ETF - Daily Information
Click for more stock information on iShares iBoxx USD Investment Grade Corporate Bond ETF.
Daily Information Data
Date March 29, 2024
Open $108.49
Previous Close $108.27
High $108.49
Low $108.13
Adjusted Open $108.49
Previous Adjusted Close $108.27
Adjusted High $108.49
Adjusted Low $108.13

About iShares iBoxx USD Investment Grade Corporate Bond ETF (LQD)

The Fund seeks to track the investment results of the Markit iBoxx® USD Liquid Investment Grade Index (the “Underlying Index”), which is a rules-based index consisting of U.S. dollar-denominated, investment-grade (as determined by Markit Indices Limited (the “Index Provider” or “Markit”)) corporate bonds for sale in the U.S. The Underlying Index is designed to provide a broad representation of the U.S. dollar-denominated liquid investment-grade corporate bond market. The Underlying Index is a modified market-value weighted index with a cap on each issuer of 3%. There is no limit to the number of issues in the Underlying Index. As of February 29, 2020, the Underlying Index included approximately 1,973 constituents. As of February 29, 2020, a significant portion of the Underlying Index is represented by securities of companies in the financials industry or sector. The components of the Underlying Index are likely to change over time.The Underlying Index is a subset of the Markit iBoxx USD Corporate Bond Index, which as of February 29, 2020 is an index of 6,095 investment-grade bonds. Bonds in the Underlying Index are selected from the universe of eligible bonds in the Markit iBoxx USD Corporate Bond Index using defined rules. As of the date of this prospectus (the “Prospectus”), the bonds eligible for inclusion in the Underlying Index consist of U.S. dollar-denominated corporate bonds that: (i) are issued by companies domiciled in countries classified as developed markets by Markit; (ii) have an average rating of investment grade (ratings from Fitch Ratings, Inc., Moody's Investors Service, Inc. or Standard & Poor's® Global Ratings, a subsidiary of S&P Global (“S&P Global Ratings”) are considered; if more than one agency provides a rating, the average rating is attached to the bond); (iii) are from issuers with at least $2 billion outstanding face value; (iv) have at least $750 million of outstanding face value; (v) have at least three years to maturity; and (vi) have at least three years and 6 months to maturity for new index insertions.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 value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings 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 component securities of the Underlying Index and at least 95% of its assets in investment-grade corporate bonds. However, the Fund may at times invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents as well as bonds not included in its relevant Underlying Index but which BFA believes will help the Fund track its Underlying Index and which are either: (i) included in the broader index upon which the Underlying Index is based (i.e., the Markit iBoxx USD Index); or (ii) new issues which BFA believes are entering or about to enter the Underlying Index or the Markit iBoxx USD Index. The Fund may invest up to 5% of its assets in repurchase agreements collateralized by U.S. government obligations and in cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. 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 Markit, 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), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.

Historical Stock Data for iShares iBoxx USD Investment Grade Corporate Bond ETF (LQD)

Date Open High Low Close Adj.Close Volume
2024-03-26 $108.49 $108.49 $108.13 $108.27 $108.27 27,266,674
2024-03-25 $108.66 $108.66 $108.24 $108.30 $108.30 23,291,096
2024-03-22 $108.89 $108.92 $108.62 $108.67 $108.67 20,877,585
2024-03-21 $108.47 $108.55 $108.13 $108.30 $108.30 26,546,665
2024-03-20 $107.98 $108.33 $107.53 $108.14 $108.14 41,915,439
2024-03-19 $107.81 $108.18 $107.75 $107.94 $107.94 22,720,981
2024-03-18 $107.87 $107.92 $107.61 $107.63 $107.63 18,279,958
2024-03-15 $107.83 $107.96 $107.63 $107.81 $107.81 34,525,581
2024-03-14 $108.25 $108.25 $107.70 $107.78 $107.78 47,838,389
2024-03-13 $108.72 $108.94 $108.54 $108.58 $108.58 31,089,901
2024-03-12 $108.87 $108.96 $108.59 $108.69 $108.69 31,137,318
2024-03-11 $109.04 $109.29 $108.87 $109.04 $109.04 25,360,158
2024-03-08 $109.09 $109.30 $108.92 $109.02 $109.02 29,591,108
2024-03-07 $108.99 $109.03 $108.60 $108.87 $108.87 22,875,723
2024-03-06 $108.55 $108.96 $108.52 $108.60 $108.60 33,176,944
2024-03-05 $108.29 $108.60 $108.14 $108.31 $108.31 33,394,272
2024-03-04 $107.63 $107.87 $107.55 $107.72 $107.72 31,472,003
2024-03-01 $107.04 $108.03 $106.75 $107.92 $107.92 42,971,624
2024-02-29 $107.72 $108.15 $107.52 $107.66 $107.66 45,656,382
2024-02-28 $107.44 $107.63 $107.40 $107.56 $107.56 32,713,529
2024-02-27 $107.65 $107.84 $107.51 $107.57 $107.57 33,453,787
2024-02-26 $108.09 $108.09 $107.48 $107.72 $107.72 26,696,254
2024-02-23 $107.79 $108.22 $107.73 $108.06 $108.06 29,856,382
2024-02-22 $107.73 $107.93 $107.60 $107.74 $107.74 28,705,855
2024-02-21 $107.92 $107.92 $107.42 $107.57 $107.57 23,606,159
2024-02-20 $107.84 $107.95 $107.62 $107.84 $107.84 22,386,700
2024-02-16 $107.36 $107.59 $107.24 $107.48 $107.48 26,190,027
2024-02-15 $108.08 $108.10 $107.62 $107.87 $107.87 33,255,171
2024-02-14 $107.10 $107.52 $107.08 $107.48 $107.48 41,932,191
2024-02-13 $107.20 $107.39 $106.87 $106.98 $106.98 41,494,173
2024-02-12 $108.22 $108.27 $107.86 $108.17 $108.17 30,378,950
2024-02-09 $108.02 $108.24 $108.00 $108.16 $108.16 19,029,163
2024-02-08 $108.54 $108.58 $108.19 $108.30 $108.30 26,063,944
2024-02-07 $108.92 $109.31 $108.76 $108.86 $108.86 23,574,230
2024-02-06 $108.75 $109.36 $108.72 $109.18 $109.18 26,095,192
2024-02-05 $108.85 $108.86 $108.32 $108.57 $108.57 39,266,789
2024-02-02 $109.47 $109.71 $109.22 $109.62 $109.62 39,604,957
2024-02-01 $110.51 $110.91 $110.10 $110.63 $110.63 42,478,592
2024-01-31 $110.36 $110.64 $109.87 $110.17 $109.78 44,733,049
2024-01-30 $109.82 $109.91 $109.34 $109.89 $109.51 30,459,195
2024-01-29 $109.53 $109.78 $109.32 $109.54 $109.16 26,937,649
2024-01-26 $109.44 $109.45 $109.06 $109.09 $108.71 26,642,316
2024-01-25 $109.26 $109.44 $109.05 $109.40 $109.02 39,484,055
2024-01-24 $109.39 $109.45 $108.59 $108.68 $108.30 26,828,226
2024-01-23 $109.04 $109.04 $108.67 $108.89 $108.51 25,439,515
2024-01-22 $109.49 $109.57 $109.16 $109.29 $109.29 17,679,886
2024-01-19 $108.84 $109.02 $108.45 $108.99 $108.99 25,621,460
2024-01-18 $109.26 $109.33 $108.76 $108.88 $108.88 28,325,149
2024-01-17 $109.07 $109.25 $108.70 $109.09 $109.09 34,413,972
2024-01-16 $109.85 $109.99 $109.10 $109.32 $109.32 27,124,579
2024-01-12 $110.55 $110.85 $110.13 $110.44 $110.44 30,478,998
2024-01-11 $109.73 $110.34 $109.39 $110.20 $110.20 50,960,894
2024-01-10 $110.05 $110.16 $109.47 $109.54 $109.54 32,323,509
2024-01-09 $109.32 $109.79 $109.27 $109.68 $109.68 55,126,300
2024-01-08 $108.76 $109.55 $108.74 $109.49 $109.49 29,182,274
2024-01-05 $108.72 $109.57 $108.58 $108.66 $108.66 24,385,498
2024-01-04 $109.00 $109.25 $108.87 $109.05 $109.05 43,111,289
2024-01-03 $109.10 $109.77 $108.92 $109.66 $109.66 35,384,946
2024-01-02 $109.94 $110.17 $109.79 $109.91 $109.91 20,621,993
2023-12-29 $110.70 $111.01 $110.56 $110.66 $110.66 17,956,653
2023-12-28 $111.21 $111.39 $110.92 $111.07 $111.07 14,288,798
2023-12-27 $110.89 $111.40 $110.72 $111.36 $111.36 13,507,372
2023-12-26 $110.14 $110.40 $110.09 $110.33 $110.33 5,815,964
2023-12-22 $110.44 $110.50 $109.94 $110.10 $110.10 11,037,070
2023-12-21 $110.59 $110.71 $110.03 $110.29 $110.29 24,168,326
2023-12-20 $110.25 $110.42 $109.91 $110.33 $110.33 23,942,016
2023-12-19 $110.11 $110.37 $109.96 $110.04 $110.04 18,082,571
2023-12-18 $110.04 $110.16 $109.84 $109.90 $109.90 19,714,482
2023-12-15 $110.42 $110.57 $110.14 $110.36 $110.36 17,904,113
2023-12-14 $110.24 $110.87 $110.12 $110.52 $110.52 28,202,255
2023-12-13 $108.35 $109.95 $108.13 $109.75 $109.36 33,623,567
2023-12-12 $107.32 $107.98 $107.14 $107.94 $107.56 22,111,087
2023-12-11 $107.22 $107.36 $106.78 $107.33 $106.95 17,714,571
2023-12-08 $107.34 $107.63 $107.18 $107.36 $107.36 21,624,193
2023-12-07 $107.79 $108.23 $107.68 $107.94 $107.94 20,253,370
2023-12-06 $107.85 $108.19 $107.72 $107.93 $107.93 22,543,563
2023-12-05 $107.16 $107.67 $107.03 $107.53 $107.53 33,315,192
2023-12-04 $106.81 $106.95 $106.45 $106.68 $106.68 28,428,491
2023-12-01 $106.04 $107.22 $105.90 $107.17 $107.17 27,733,665
2023-11-30 $106.61 $106.64 $106.08 $106.29 $105.90 41,950,881
2023-11-29 $106.54 $106.91 $106.40 $106.85 $106.46 20,661,847
2023-11-28 $105.39 $106.03 $105.29 $105.99 $105.60 21,320,767
2023-11-27 $105.06 $105.59 $104.88 $105.57 $105.18 17,919,475
2023-11-24 $104.86 $105.02 $104.70 $104.72 $104.34 6,391,351
2023-11-22 $105.24 $105.38 $104.85 $105.26 $104.87 18,587,992
2023-11-21 $104.83 $104.97 $104.55 $104.84 $104.46 20,273,258
2023-11-20 $104.26 $104.88 $104.24 $104.81 $104.43 18,529,499
2023-11-17 $104.45 $104.58 $104.15 $104.39 $104.01 25,810,183
2023-11-16 $103.77 $104.14 $103.69 $104.09 $103.71 21,223,007
2023-11-15 $103.42 $103.45 $102.97 $103.24 $102.86 23,895,027
2023-11-14 $103.81 $104.05 $103.66 $103.78 $103.40 28,387,852
2023-11-13 $101.83 $102.25 $101.65 $102.18 $101.81 21,439,195
2023-11-10 $102.31 $102.34 $101.97 $102.17 $101.80 18,498,890
2023-11-09 $102.56 $102.56 $101.48 $101.66 $101.29 23,864,124
2023-11-08 $102.34 $102.79 $102.33 $102.70 $102.32 26,997,081
2023-11-07 $101.75 $102.40 $101.68 $102.18 $101.81 25,518,156
2023-11-06 $101.73 $101.73 $101.25 $101.37 $101.00 17,827,753
2023-11-03 $102.58 $102.90 $101.88 $101.91 $101.54 38,496,180
2023-11-02 $101.20 $101.49 $101.03 $101.41 $101.04 31,295,479
2023-11-01 $99.27 $100.26 $99.22 $100.22 $99.85 32,111,812
2023-10-31 $99.44 $99.90 $99.14 $99.17 $98.45 28,805,715
2023-10-30 $99.33 $99.53 $99.01 $99.31 $98.59 20,961,735
2023-10-27 $99.69 $99.82 $99.31 $99.61 $98.89 21,362,859
2023-10-26 $99.18 $99.87 $99.03 $99.81 $99.08 28,046,133
2023-10-25 $99.44 $99.50 $98.86 $99.09 $98.37 20,957,053
2023-10-24 $99.59 $100.06 $99.42 $100.00 $99.27 24,517,558
2023-10-23 $98.38 $99.71 $98.24 $99.44 $98.72 21,103,097
2023-10-20 $98.36 $98.76 $98.36 $98.67 $97.95 27,130,835
2023-10-19 $98.92 $99.23 $98.27 $98.28 $97.56 41,211,753
2023-10-18 $99.51 $99.57 $98.95 $99.08 $98.36 31,690,818
2023-10-17 $99.80 $100.22 $99.56 $99.88 $99.15 24,273,488
2023-10-16 $100.82 $100.95 $100.63 $100.68 $99.95 25,991,987
2023-10-13 $101.65 $101.73 $101.18 $101.38 $100.64 20,716,420
2023-10-12 $101.73 $101.84 $100.60 $100.82 $100.09 27,899,886
2023-10-11 $101.86 $101.94 $101.43 $101.88 $101.14 22,655,869
2023-10-10 $100.76 $101.66 $100.57 $101.26 $100.52 23,168,143
2023-10-09 $100.48 $101.25 $100.31 $101.22 $100.48 6,398,571
2023-10-06 $99.32 $100.20 $99.17 $99.98 $99.25 21,668,018
2023-10-05 $100.54 $100.75 $100.12 $100.28 $99.55 21,155,708
2023-10-04 $100.09 $100.45 $99.67 $100.40 $99.67 25,863,629
2023-10-03 $100.37 $100.53 $99.39 $99.53 $98.81 30,830,270
2023-10-02 $101.13 $101.30 $100.60 $100.69 $99.96 18,787,795
2023-09-29 $102.78 $102.92 $101.78 $102.02 $100.88 28,143,009
2023-09-28 $101.62 $102.26 $101.30 $102.24 $101.10 34,650,088
2023-09-27 $103.02 $103.11 $101.70 $102.06 $100.92 35,741,173
2023-09-26 $103.05 $103.12 $102.40 $102.54 $101.39 38,946,539
2023-09-25 $103.06 $103.36 $102.80 $102.83 $101.68 25,968,614
2023-09-22 $103.45 $103.94 $103.32 $103.84 $102.68 21,849,142
2023-09-21 $103.41 $103.43 $103.13 $103.21 $102.05 30,183,775
2023-09-20 $104.56 $104.78 $104.24 $104.26 $103.09 23,736,838
2023-09-19 $104.32 $104.43 $104.18 $104.22 $103.05 14,577,789
2023-09-18 $104.17 $104.60 $104.17 $104.57 $103.40 12,182,228
2023-09-15 $104.43 $104.48 $104.15 $104.37 $103.20 21,796,374
2023-09-14 $104.80 $104.90 $104.47 $104.53 $103.36 16,820,958
2023-09-13 $104.38 $104.82 $104.32 $104.72 $103.55 19,975,313
2023-09-12 $104.53 $104.55 $104.31 $104.49 $103.32 15,839,829
2023-09-11 $104.59 $104.64 $104.39 $104.52 $103.35 13,686,285
2023-09-08 $104.91 $105.18 $104.72 $104.72 $103.55 18,608,841
2023-09-07 $104.31 $104.65 $104.21 $104.64 $103.47 17,295,620
2023-09-06 $104.42 $104.45 $103.95 $104.18 $103.01 17,733,843
2023-09-05 $104.71 $104.75 $104.25 $104.28 $103.11 16,272,782
2023-09-01 $105.78 $105.81 $104.91 $105.03 $103.85 16,514,228
2023-08-31 $106.16 $106.40 $106.07 $106.16 $104.60 20,534,833
2023-08-30 $106.18 $106.26 $105.94 $105.98 $104.42 21,533,561
2023-08-29 $105.23 $106.17 $105.15 $106.13 $104.57 21,843,261
2023-08-28 $105.44 $105.45 $105.04 $105.29 $103.74 15,210,272
2023-08-25 $104.86 $105.29 $104.51 $104.96 $103.41 18,521,446
2023-08-24 $105.08 $105.22 $104.88 $104.90 $103.35 20,129,921
2023-08-23 $104.48 $105.28 $104.48 $105.26 $103.71 22,620,400
2023-08-22 $103.58 $103.87 $103.43 $103.80 $102.27 18,361,542
2023-08-21 $103.64 $103.71 $103.26 $103.48 $101.96 19,065,251
2023-08-18 $103.73 $104.21 $103.62 $104.10 $102.57 17,884,061
2023-08-17 $103.86 $103.95 $103.40 $103.71 $102.18 29,797,481
2023-08-16 $104.37 $104.66 $103.86 $103.99 $102.46 20,773,783
2023-08-15 $104.77 $104.95 $104.46 $104.46 $102.92 17,279,943
2023-08-14 $105.02 $105.30 $104.71 $105.01 $103.46 9,829,320
2023-08-11 $105.04 $105.41 $104.98 $105.05 $103.50 12,803,159
2023-08-10 $106.29 $106.56 $105.38 $105.41 $105.41 21,894,082
2023-08-09 $106.20 $106.31 $106.06 $106.16 $106.16 11,514,131
2023-08-08 $106.13 $106.30 $105.92 $106.06 $106.06 17,616,242
2023-08-07 $105.81 $105.86 $105.50 $105.64 $105.64 10,726,335
2023-08-04 $105.19 $106.04 $105.18 $105.90 $105.90 19,998,860
2023-08-03 $104.91 $104.95 $104.56 $104.81 $104.81 27,632,719
2023-08-02 $105.80 $105.88 $105.39 $105.76 $105.76 28,516,755
2023-08-01 $106.80 $106.97 $106.32 $106.41 $106.41 22,977,747
2023-07-31 $107.58 $108.03 $107.58 $107.85 $107.48 24,906,680
2023-07-28 $107.33 $107.60 $107.14 $107.55 $107.55 18,719,320
2023-07-27 $108.04 $108.13 $106.72 $106.85 $106.85 29,142,590
2023-07-26 $108.06 $108.26 $107.69 $108.17 $108.17 17,816,824
2023-07-25 $107.56 $107.89 $107.54 $107.67 $107.67 15,029,836
2023-07-24 $108.16 $108.30 $107.81 $107.84 $107.84 17,999,418
2023-07-21 $108.18 $108.21 $107.88 $107.97 $107.97 16,517,761
2023-07-20 $108.07 $108.10 $107.49 $107.78 $107.78 37,868,031
2023-07-19 $108.26 $108.52 $108.08 $108.51 $108.51 20,871,577
2023-07-18 $108.07 $108.18 $107.86 $107.90 $107.90 17,440,605
2023-07-17 $107.43 $107.72 $107.35 $107.63 $107.63 12,260,069
2023-07-14 $108.12 $108.24 $107.42 $107.45 $107.45 23,783,985
2023-07-13 $107.99 $108.33 $107.87 $108.29 $108.29 21,637,478
2023-07-12 $107.12 $107.68 $107.12 $107.53 $107.53 23,217,323
2023-07-11 $106.34 $106.66 $106.21 $106.59 $106.59 21,694,276
2023-07-10 $105.68 $106.19 $105.58 $106.09 $106.09 16,360,590
2023-07-07 $105.67 $105.99 $105.52 $105.54 $105.54 17,148,043
2023-07-06 $105.88 $105.94 $105.35 $105.64 $105.64 35,240,761
2023-07-05 $107.31 $107.38 $106.59 $106.72 $106.72 21,463,297
2023-07-03 $107.87 $108.16 $107.49 $107.49 $107.49 11,810,764
2023-06-30 $107.63 $108.21 $107.44 $108.14 $107.79 20,938,605
2023-06-29 $107.37 $107.46 $107.01 $107.35 $107.00 25,554,520
2023-06-28 $107.85 $108.19 $107.63 $108.17 $107.82 17,806,179
2023-06-27 $107.93 $108.13 $107.46 $107.70 $107.35 15,749,308
2023-06-26 $107.98 $108.02 $107.76 $107.82 $107.47 14,642,282
2023-06-23 $108.12 $108.12 $107.50 $107.70 $107.35 13,102,780
2023-06-22 $107.56 $107.80 $107.22 $107.40 $107.05 16,007,948
2023-06-21 $107.63 $108.09 $107.31 $107.96 $107.61 17,521,727
2023-06-20 $107.85 $108.20 $107.85 $108.08 $107.73 22,272,709
2023-06-16 $107.54 $107.79 $107.30 $107.69 $107.34 13,184,485
2023-06-15 $107.51 $107.90 $107.27 $107.88 $107.53 23,426,243
2023-06-14 $106.93 $107.22 $106.43 $106.95 $106.60 30,280,078
2023-06-13 $107.27 $107.39 $106.45 $106.62 $106.28 19,385,201
2023-06-12 $106.99 $107.11 $106.42 $107.10 $106.75 14,229,484
2023-06-09 $106.81 $106.92 $106.58 $106.76 $106.42 12,059,963
2023-06-08 $106.44 $107.10 $106.41 $107.04 $106.69 16,579,930
2023-06-07 $107.21 $107.32 $106.27 $106.33 $105.99 26,526,735
2023-06-06 $107.11 $107.32 $106.82 $107.29 $106.94 25,228,380
2023-06-05 $106.97 $107.49 $106.85 $107.08 $106.73 14,211,122
2023-06-02 $107.69 $107.76 $107.22 $107.31 $107.31 16,586,361
2023-06-01 $107.61 $107.86 $107.44 $107.60 $107.60 26,084,470
2023-05-31 $107.24 $107.74 $107.07 $107.62 $107.27 24,052,203
2023-05-30 $106.94 $107.27 $106.88 $107.27 $106.92 21,581,395
2023-05-26 $106.04 $106.51 $105.96 $106.47 $106.13 15,848,539
2023-05-25 $106.49 $106.56 $105.98 $106.02 $105.68 18,743,442
2023-05-24 $106.85 $106.89 $106.31 $106.37 $106.03 16,688,864
2023-05-23 $106.45 $106.89 $106.29 $106.79 $106.44 15,529,271
2023-05-22 $106.68 $106.93 $106.50 $106.57 $106.23 15,526,846
2023-05-19 $106.73 $106.90 $106.50 $106.61 $106.27 22,194,580
2023-05-18 $106.93 $106.93 $106.59 $106.74 $106.40 21,383,492
2023-05-17 $107.40 $107.48 $107.08 $107.19 $106.84 25,387,071
2023-05-16 $107.28 $107.39 $107.09 $107.20 $106.85 25,934,843
2023-05-15 $107.77 $107.85 $107.60 $107.74 $107.39 20,334,841
2023-05-12 $108.99 $109.07 $108.30 $108.32 $108.32 10,797,191
2023-05-11 $109.24 $109.25 $108.86 $108.99 $108.99 12,261,189
2023-05-10 $108.42 $108.59 $108.25 $108.57 $108.57 15,815,728
2023-05-09 $107.78 $107.99 $107.69 $107.72 $107.72 15,860,273
2023-05-08 $107.94 $108.03 $107.62 $107.76 $107.76 16,424,827
2023-05-05 $108.68 $108.82 $108.34 $108.54 $108.54 12,130,996
2023-05-04 $108.66 $109.26 $108.55 $108.97 $108.97 17,811,686
2023-05-03 $109.30 $109.55 $108.84 $109.27 $109.27 15,750,834
2023-05-02 $108.18 $109.11 $108.06 $109.09 $109.09 21,547,123
2023-05-01 $108.94 $108.98 $107.61 $107.79 $107.79 20,790,012
2023-04-28 $109.82 $109.99 $109.51 $109.93 $109.55 18,882,089
2023-04-27 $109.30 $109.39 $109.03 $109.08 $108.71 14,629,664
2023-04-26 $110.07 $110.13 $109.38 $109.48 $109.10 19,603,135
2023-04-25 $109.95 $110.23 $109.91 $109.96 $109.58 17,038,774
2023-04-24 $109.10 $109.51 $109.10 $109.48 $109.10 7,974,329
2023-04-21 $109.35 $109.40 $108.65 $109.00 $108.63 18,480,672
2023-04-20 $108.77 $109.10 $108.75 $108.93 $108.56 16,076,093
2023-04-19 $108.78 $108.80 $108.46 $108.52 $108.15 14,023,702
2023-04-18 $108.91 $109.23 $108.90 $109.06 $108.69 10,522,421
2023-04-17 $109.06 $109.17 $108.58 $108.70 $108.33 11,877,360
2023-04-14 $109.44 $109.57 $109.03 $109.39 $109.01 16,218,945
2023-04-13 $109.90 $110.05 $109.55 $109.75 $109.37 18,589,080
2023-04-12 $110.26 $110.31 $109.39 $109.56 $109.18 20,049,150
2023-04-11 $109.84 $109.95 $109.55 $109.79 $109.41 14,510,124
2023-04-10 $109.78 $109.89 $109.35 $109.82 $109.44 10,825,516
2023-04-06 $110.49 $110.60 $110.23 $110.33 $109.95 14,191,317
2023-04-05 $110.22 $110.58 $110.05 $110.43 $110.05 14,674,821
2023-04-04 $109.42 $110.20 $109.29 $110.07 $109.69 20,317,725
2023-04-03 $109.17 $110.02 $109.00 $109.93 $109.55 20,093,549
2023-03-31 $109.10 $109.69 $108.86 $109.61 $108.90 19,187,433
2023-03-30 $108.48 $108.85 $108.46 $108.63 $107.92 18,267,184
2023-03-29 $107.76 $108.52 $107.72 $108.48 $107.77 17,505,987
2023-03-28 $108.04 $108.21 $107.74 $107.98 $107.28 14,138,026
2023-03-27 $108.48 $108.99 $108.13 $108.16 $107.46 16,527,896
2023-03-24 $109.43 $109.69 $109.18 $109.47 $109.47 26,204,076
2023-03-23 $108.71 $109.22 $108.38 $109.13 $109.13 28,703,818
2023-03-22 $108.11 $109.59 $107.81 $108.82 $108.82 31,434,683
2023-03-21 $108.12 $108.25 $107.70 $108.19 $108.19 29,109,385
2023-03-20 $108.08 $108.28 $107.56 $107.67 $107.67 24,035,091
2023-03-17 $107.78 $108.42 $107.61 $107.99 $107.99 32,011,561
2023-03-16 $108.06 $108.30 $107.13 $107.45 $107.45 37,961,938
2023-03-15 $107.30 $108.10 $106.99 $107.61 $107.61 50,591,519
2023-03-14 $106.84 $107.57 $106.43 $106.59 $106.59 49,782,092
2023-03-13 $107.41 $108.26 $106.49 $106.91 $106.91 47,445,645
2023-03-10 $106.50 $107.14 $106.25 $106.82 $106.82 36,906,039
2023-03-09 $105.49 $105.83 $105.16 $105.31 $105.31 24,552,458
2023-03-08 $105.90 $106.17 $105.15 $105.41 $105.41 29,396,507
2023-03-07 $106.09 $106.20 $105.34 $105.58 $105.58 22,431,808
2023-03-06 $106.50 $106.54 $105.82 $105.88 $105.88 14,688,597
2023-03-03 $105.61 $106.23 $105.44 $106.17 $106.17 27,316,907
2023-03-02 $104.43 $104.98 $104.33 $104.98 $104.98 23,715,117
2023-03-01 $105.26 $105.36 $104.76 $104.89 $104.89 27,249,562
2023-02-28 $105.44 $106.00 $105.27 $105.92 $105.92 18,238,138
2023-02-27 $106.13 $106.29 $105.80 $105.88 $105.88 19,660,697
2023-02-24 $105.85 $106.05 $105.58 $105.85 $105.85 26,721,096
2023-02-23 $106.13 $106.69 $106.05 $106.65 $106.65 21,144,613
2023-02-22 $105.94 $106.27 $105.77 $105.82 $105.82 20,971,723
2023-02-21 $106.18 $106.25 $105.48 $105.52 $105.52 21,136,090
2023-02-17 $106.27 $107.04 $106.22 $107.04 $107.04 18,528,940
2023-02-16 $106.96 $107.18 $106.56 $106.62 $106.62 27,910,018
2023-02-15 $107.72 $107.79 $107.21 $107.48 $107.48 24,337,613
2023-02-14 $108.11 $108.35 $107.22 $107.89 $107.89 31,922,257
2023-02-13 $107.86 $108.16 $107.77 $108.16 $108.16 32,223,579
2023-02-10 $108.38 $108.45 $107.72 $107.76 $107.76 16,092,105
2023-02-09 $109.96 $109.97 $108.46 $108.52 $108.52 21,637,539
2023-02-08 $109.43 $109.64 $108.95 $109.44 $109.44 16,484,353
2023-02-07 $109.50 $110.12 $109.19 $109.33 $109.33 25,191,283
2023-02-06 $109.98 $110.01 $109.62 $109.69 $109.69 18,455,449
2023-02-03 $110.70 $110.90 $110.29 $110.54 $110.54 16,053,916
2023-02-02 $112.36 $112.51 $111.70 $111.81 $111.81 18,958,917
2023-02-01 $110.87 $111.90 $110.28 $111.65 $111.65 29,127,269
2023-01-31 $110.67 $110.97 $110.08 $110.87 $110.53 27,212,326
2023-01-30 $110.16 $110.62 $110.01 $110.08 $109.74 20,019,840
2023-01-27 $110.37 $110.66 $110.28 $110.50 $110.50 8,913,916
2023-01-26 $110.93 $111.08 $110.37 $110.82 $110.82 13,250,343
2023-01-25 $110.71 $110.96 $110.33 $110.86 $110.86 15,449,981
2023-01-24 $110.29 $110.94 $109.92 $110.81 $110.81 12,419,659
2023-01-23 $110.15 $110.52 $110.08 $110.23 $110.23 18,814,703
2023-01-20 $110.58 $110.68 $110.12 $110.55 $110.55 15,439,993
2023-01-19 $110.87 $111.23 $110.76 $111.13 $111.13 18,085,791
2023-01-18 $111.68 $111.95 $110.87 $111.36 $111.36 27,794,606
2023-01-17 $110.01 $110.41 $109.92 $110.07 $110.07 20,745,088
2023-01-13 $110.45 $110.89 $110.31 $110.47 $110.47 21,077,699
2023-01-12 $109.88 $110.85 $109.24 $110.83 $110.83 18,372,676
2023-01-11 $109.32 $109.64 $109.17 $109.59 $109.59 19,541,687
2023-01-10 $108.51 $108.83 $108.25 $108.66 $108.66 19,225,234
2023-01-09 $108.44 $109.29 $108.34 $109.03 $109.03 20,449,772
2023-01-06 $107.03 $108.77 $106.89 $108.60 $108.60 20,695,578
2023-01-05 $106.09 $106.96 $106.09 $106.85 $106.85 9,848,140
2023-01-04 $107.03 $107.10 $106.52 $106.93 $106.93 13,951,910
2023-01-03 $106.95 $106.99 $105.85 $106.16 $106.16 15,589,919
2022-12-30 $105.81 $105.94 $105.17 $105.43 $105.43 8,528,240
2022-12-29 $105.73 $106.14 $105.66 $106.10 $106.10 14,253,319
2022-12-28 $106.07 $106.23 $105.35 $105.35 $105.35 9,832,288
2022-12-27 $106.32 $106.54 $105.64 $105.68 $105.68 10,456,237
2022-12-23 $106.96 $107.31 $106.83 $107.06 $107.06 5,992,373
2022-12-22 $107.37 $107.54 $107.14 $107.39 $107.39 13,957,359
2022-12-21 $107.37 $107.52 $107.01 $107.42 $107.42 15,087,958
2022-12-20 $106.93 $107.02 $106.52 $106.69 $106.69 18,678,040
2022-12-19 $108.43 $108.45 $107.70 $107.96 $107.96 14,746,156
2022-12-16 $108.48 $109.20 $108.48 $109.06 $109.06 16,643,927
2022-12-15 $109.53 $109.72 $109.16 $109.53 $109.53 16,931,212
2022-12-14 $109.66 $109.93 $108.77 $109.77 $109.44 19,894,854
2022-12-13 $110.76 $110.89 $109.48 $109.67 $109.34 19,976,177
2022-12-12 $109.62 $109.74 $108.65 $108.72 $108.39 13,988,352
2022-12-09 $109.30 $109.40 $108.82 $108.86 $108.86 15,568,806
2022-12-08 $109.74 $110.03 $109.41 $109.68 $109.68 18,285,622
2022-12-07 $109.39 $110.08 $109.28 $110.03 $110.03 22,116,741
2022-12-06 $108.87 $108.98 $108.53 $108.82 $108.82 18,220,795
2022-12-05 $108.71 $108.71 $108.02 $108.49 $108.49 19,586,980
2022-12-02 $108.00 $109.42 $107.79 $109.42 $109.42 16,908,919
2022-12-01 $107.92 $108.81 $107.61 $108.76 $108.76 30,830,244
2022-11-30 $106.40 $107.78 $105.99 $107.76 $107.42 20,930,127
2022-11-29 $106.51 $106.81 $106.24 $106.46 $106.12 23,040,034
2022-11-28 $107.85 $107.88 $106.89 $106.99 $106.65 18,815,782
2022-11-25 $107.72 $107.79 $107.50 $107.77 $107.43 4,413,866
2022-11-23 $106.96 $107.70 $106.92 $107.66 $107.32 12,511,516
2022-11-22 $106.19 $106.73 $106.06 $106.59 $106.59 15,050,372
2022-11-21 $106.20 $106.36 $105.64 $105.65 $105.65 9,664,122
2022-11-18 $106.13 $106.29 $105.61 $105.81 $105.81 14,214,136
2022-11-17 $105.52 $105.91 $105.22 $105.82 $105.82 24,106,635
2022-11-16 $105.80 $106.60 $105.58 $106.39 $106.39 24,648,838
2022-11-15 $105.12 $105.53 $104.82 $105.49 $105.49 25,504,493
2022-11-14 $104.21 $104.45 $104.01 $104.04 $104.04 22,501,593
2022-11-11 $104.12 $104.74 $103.98 $104.57 $104.57 8,578,579
2022-11-10 $103.10 $104.39 $103.07 $104.29 $104.29 28,447,717
2022-11-09 $100.86 $101.42 $100.65 $100.91 $100.91 12,204,080
2022-11-08 $101.00 $101.49 $100.85 $101.17 $101.17 19,206,007
2022-11-07 $101.17 $101.23 $100.54 $100.75 $100.75 13,428,281
2022-11-04 $101.21 $101.55 $100.66 $101.12 $101.12 16,698,160
2022-11-03 $100.33 $101.18 $100.01 $100.92 $100.92 52,723,920
2022-11-02 $101.91 $102.92 $101.02 $101.28 $101.28 23,175,393
2022-11-01 $102.10 $102.19 $101.19 $101.77 $101.77 26,415,329
2022-10-31 $101.54 $101.68 $100.97 $101.35 $101.05 21,884,105
2022-10-28 $101.29 $102.05 $101.24 $101.90 $101.59 19,532,433
2022-10-27 $101.57 $102.09 $101.20 $101.69 $101.38 21,002,883
2022-10-26 $101.01 $101.72 $100.91 $101.22 $100.92 22,201,504
2022-10-25 $100.29 $101.19 $100.29 $100.76 $100.46 23,143,136
2022-10-24 $99.38 $99.98 $98.83 $99.43 $99.13 16,517,147
2022-10-21 $98.73 $99.64 $98.41 $99.48 $99.18 18,871,717
2022-10-20 $99.82 $100.37 $99.10 $99.20 $98.90 21,437,437
2022-10-19 $100.54 $100.84 $99.94 $100.07 $99.77 16,461,788
2022-10-18 $101.47 $101.61 $100.51 $101.46 $101.15 23,532,576
2022-10-17 $101.26 $101.67 $100.79 $100.86 $100.56 16,585,725
2022-10-14 $101.99 $101.99 $100.27 $100.38 $100.08 20,682,057
2022-10-13 $99.20 $101.64 $99.18 $101.35 $101.05 20,727,746
2022-10-12 $101.17 $101.48 $100.83 $101.17 $100.87 18,941,156
2022-10-11 $101.77 $102.17 $101.04 $101.29 $100.99 30,332,932
2022-10-10 $102.39 $102.45 $101.09 $101.50 $101.19 6,179,438
2022-10-07 $102.84 $102.91 $102.37 $102.42 $102.42 20,775,053
2022-10-06 $103.68 $103.94 $103.20 $103.45 $103.45 22,017,309
2022-10-05 $103.67 $103.89 $102.95 $103.69 $103.69 24,999,485
2022-10-04 $104.81 $105.12 $104.36 $104.48 $104.48 21,918,793
2022-10-03 $103.61 $104.84 $103.39 $104.00 $104.00 27,200,861
2022-09-30 $103.06 $103.57 $102.44 $102.45 $102.12 24,058,319
2022-09-29 $102.52 $102.78 $101.74 $102.71 $102.38 30,873,036
2022-09-28 $102.49 $103.57 $102.27 $103.48 $103.14 39,921,321
2022-09-27 $103.06 $103.27 $101.40 $101.44 $101.11 34,683,462
2022-09-26 $104.39 $104.59 $102.94 $102.99 $102.66 27,606,536
2022-09-23 $104.88 $105.07 $104.33 $104.81 $104.81 18,671,316
2022-09-22 $105.62 $105.63 $104.81 $105.11 $105.11 20,982,105
2022-09-21 $106.63 $106.90 $105.60 $106.61 $106.61 23,883,239
2022-09-20 $106.34 $106.65 $106.06 $106.21 $106.21 30,310,471
2022-09-19 $106.62 $107.39 $106.53 $107.28 $107.28 13,679,567
2022-09-16 $106.75 $108.16 $106.73 $107.10 $107.10 13,980,895
2022-09-15 $107.62 $107.76 $107.20 $107.35 $107.35 12,947,881
2022-09-14 $107.33 $108.06 $107.30 $107.87 $107.87 19,360,490
2022-09-13 $107.06 $107.52 $106.91 $107.36 $107.36 19,563,394
2022-09-12 $108.80 $109.02 $107.92 $108.14 $108.14 11,084,609
2022-09-09 $108.55 $108.99 $108.35 $108.38 $108.38 11,911,887
2022-09-08 $108.34 $108.67 $108.05 $108.13 $108.13 16,871,067
2022-09-07 $107.41 $108.49 $107.39 $108.38 $108.38 21,874,290
2022-09-06 $107.86 $107.94 $106.92 $106.92 $106.92 16,354,335
2022-09-02 $108.85 $109.25 $108.38 $108.39 $108.39 14,458,769
2022-09-01 $108.19 $108.42 $107.35 $108.31 $108.31 26,706,592
2022-08-31 $110.20 $110.37 $109.21 $109.27 $108.96 19,484,350
2022-08-30 $110.58 $110.80 $109.85 $110.43 $110.12 19,251,294
2022-08-29 $110.62 $110.62 $110.15 $110.29 $109.98 16,614,004
2022-08-26 $111.45 $111.74 $111.01 $111.11 $110.80 13,942,295
2022-08-25 $111.23 $112.04 $110.75 $111.78 $111.47 33,579,218
2022-08-24 $110.73 $110.80 $110.43 $110.64 $110.33 14,441,009
2022-08-23 $110.72 $111.49 $110.61 $110.97 $110.66 14,517,747
2022-08-22 $111.29 $111.30 $110.73 $110.85 $110.54 10,208,575
2022-08-19 $111.94 $111.94 $111.35 $111.60 $111.29 17,996,714
2022-08-18 $113.01 $113.32 $112.88 $112.94 $112.62 13,914,250
2022-08-17 $112.96 $113.18 $112.40 $112.65 $112.33 20,836,826
2022-08-16 $113.81 $113.87 $113.13 $113.72 $113.40 15,328,856
2022-08-15 $114.44 $114.61 $114.14 $114.16 $113.84 10,750,250
2022-08-12 $113.54 $114.26 $113.27 $114.24 $113.92 16,542,944
2022-08-11 $114.47 $114.98 $112.88 $112.93 $112.61 24,970,103
2022-08-10 $113.56 $114.31 $113.54 $114.03 $113.71 25,548,179
2022-08-09 $113.02 $113.21 $112.83 $112.96 $112.64 17,809,029
2022-08-08 $113.58 $113.94 $113.41 $113.47 $113.15 11,889,776
2022-08-05 $112.95 $113.10 $112.31 $113.02 $112.70 15,893,434
2022-08-04 $114.26 $114.63 $113.91 $114.57 $114.25 22,451,043
2022-08-03 $113.23 $114.42 $112.87 $114.39 $114.07 19,416,501
2022-08-02 $114.53 $114.68 $113.07 $113.16 $112.84 22,706,473
2022-08-01 $114.38 $114.91 $114.26 $114.56 $114.24 18,348,909
2022-07-29 $114.28 $115.08 $114.14 $114.61 $114.01 14,914,101
2022-07-28 $114.23 $114.51 $113.99 $114.34 $113.75 17,266,713
2022-07-27 $113.16 $114.05 $113.13 $113.40 $112.81 16,995,226
2022-07-26 $113.01 $113.12 $112.60 $112.65 $112.06 18,514,579
2022-07-25 $112.84 $113.01 $112.40 $112.67 $112.08 25,656,667
2022-07-22 $113.71 $114.24 $113.14 $113.63 $113.04 16,062,435
2022-07-21 $111.51 $112.77 $111.51 $112.76 $112.17 25,141,916
2022-07-20 $111.85 $111.94 $111.16 $111.24 $110.66 9,888,099
2022-07-19 $111.21 $111.47 $110.82 $111.36 $110.78 15,414,526
2022-07-18 $111.66 $111.67 $110.97 $111.05 $110.47 15,665,485
2022-07-15 $110.86 $112.05 $110.86 $111.83 $111.25 15,192,538
2022-07-14 $110.44 $111.22 $110.09 $110.94 $110.36 22,978,631
2022-07-13 $109.72 $111.78 $109.71 $111.65 $111.07 25,657,330
2022-07-12 $111.11 $111.58 $110.78 $110.82 $110.24 18,053,616
2022-07-11 $110.82 $111.16 $110.50 $110.66 $110.08 9,456,917
2022-07-08 $110.12 $110.41 $109.95 $110.35 $109.78 14,384,532
2022-07-07 $110.96 $111.14 $110.33 $110.53 $109.96 15,166,042
2022-07-06 $111.41 $111.58 $110.43 $110.54 $109.97 17,291,335
2022-07-05 $111.20 $111.30 $110.84 $111.09 $110.51 16,727,985
2022-07-01 $110.66 $111.46 $110.47 $111.12 $110.54 20,179,418
2022-06-30 $109.77 $110.90 $109.77 $110.03 $109.17 16,570,814
2022-06-29 $109.10 $109.71 $109.02 $109.70 $108.84 10,747,072
2022-06-28 $108.90 $109.11 $108.52 $109.05 $108.19 18,998,417
2022-06-27 $109.48 $109.71 $109.02 $109.08 $108.22 20,847,013
2022-06-24 $109.88 $110.67 $109.85 $110.09 $109.23 18,668,909
2022-06-23 $109.64 $110.82 $109.59 $109.96 $109.10 30,742,180
2022-06-22 $109.46 $109.67 $109.06 $109.12 $108.26 18,943,269
2022-06-21 $108.94 $109.42 $108.21 $108.33 $107.48 17,031,515
2022-06-17 $109.52 $109.71 $108.77 $109.43 $108.57 17,319,661
2022-06-16 $107.59 $109.48 $107.29 $109.21 $108.35 30,588,294
2022-06-15 $108.66 $109.19 $107.74 $109.09 $108.23 31,581,511
2022-06-14 $108.46 $108.82 $107.16 $107.41 $106.57 27,320,832
2022-06-13 $108.37 $108.85 $107.10 $107.97 $107.12 34,771,944
2022-06-10 $111.01 $111.14 $109.86 $110.52 $109.65 36,297,857
2022-06-09 $112.06 $112.34 $111.54 $111.60 $110.72 24,846,717
2022-06-08 $112.76 $113.09 $112.33 $112.34 $111.46 13,730,815
2022-06-07 $112.69 $113.29 $112.61 $112.99 $112.10 11,291,421
2022-06-06 $113.11 $113.19 $112.31 $112.39 $111.51 12,213,935
2022-06-03 $112.74 $113.20 $112.74 $113.19 $112.30 11,440,920
2022-06-02 $113.66 $113.79 $112.89 $113.55 $112.66 14,823,339
2022-06-01 $114.66 $114.90 $113.09 $113.50 $112.61 22,343,889
2022-05-31 $114.26 $114.66 $113.71 $114.44 $113.27 20,336,865
2022-05-27 $115.17 $115.66 $114.87 $115.29 $114.11 9,246,068
2022-05-26 $114.83 $115.27 $114.43 $114.69 $113.52 34,022,345
2022-05-25 $114.02 $114.68 $113.92 $114.66 $113.49 25,636,965
2022-05-24 $112.49 $113.61 $112.41 $113.49 $112.33 17,210,432
2022-05-23 $112.07 $112.51 $111.78 $112.02 $110.87 14,892,390
2022-05-20 $112.18 $112.46 $111.98 $112.42 $111.27 13,906,727
2022-05-19 $112.27 $112.62 $111.71 $111.87 $110.72 21,212,488
2022-05-18 $110.89 $111.62 $110.89 $111.57 $110.43 16,146,364
2022-05-17 $111.17 $111.40 $110.95 $111.16 $110.02 16,562,636
2022-05-16 $111.85 $112.31 $111.74 $111.80 $110.66 11,980,550
2022-05-13 $112.07 $112.16 $111.42 $111.65 $110.51 16,107,856
2022-05-12 $112.46 $112.88 $112.16 $112.24 $111.09 22,156,359
2022-05-11 $111.20 $112.46 $111.04 $112.19 $111.04 25,053,516
2022-05-10 $112.08 $112.36 $111.57 $111.67 $110.53 25,650,782
2022-05-09 $110.42 $111.32 $110.19 $111.20 $110.06 17,185,892
2022-05-06 $110.85 $111.52 $110.66 $110.81 $109.68 15,550,450
2022-05-05 $112.44 $112.49 $110.89 $111.76 $110.62 34,356,888
2022-05-04 $112.39 $113.86 $111.78 $113.50 $112.34 34,227,035
2022-05-03 $112.78 $113.34 $112.29 $112.40 $111.25 20,914,638
2022-05-02 $111.69 $111.92 $111.30 $111.68 $110.54 17,184,325
2022-04-29 $112.91 $113.52 $112.38 $112.60 $111.19 20,257,376
2022-04-28 $113.27 $113.87 $113.02 $113.86 $112.44 19,645,514
2022-04-27 $114.40 $114.81 $113.47 $113.52 $112.10 19,426,178
2022-04-26 $115.24 $115.27 $114.48 $114.62 $113.19 22,410,312
2022-04-25 $114.03 $114.86 $114.02 $114.68 $113.25 22,261,515
2022-04-22 $113.11 $113.71 $112.81 $113.42 $112.00 19,927,262
2022-04-21 $114.50 $114.58 $113.22 $113.55 $112.13 25,288,667
2022-04-20 $114.33 $115.09 $114.31 $114.77 $113.34 20,793,393
2022-04-19 $113.93 $114.17 $113.52 $113.59 $112.17 19,775,468
2022-04-18 $115.14 $115.33 $114.39 $114.50 $113.07 16,576,008
2022-04-14 $116.67 $116.70 $115.27 $115.38 $113.94 19,717,775
2022-04-13 $116.15 $116.81 $116.10 $116.74 $115.28 21,276,165
2022-04-12 $116.84 $117.17 $116.13 $116.14 $114.69 25,029,074
2022-04-11 $116.50 $116.59 $115.78 $116.06 $114.61 20,685,542
2022-04-08 $117.25 $117.56 $116.85 $117.20 $115.74 16,072,828
2022-04-07 $118.53 $118.62 $117.91 $118.13 $116.66 21,292,702
2022-04-06 $118.11 $119.24 $117.80 $118.68 $117.20 25,447,414
2022-04-05 $121.14 $121.19 $119.36 $119.38 $117.89 22,718,824
2022-04-04 $121.17 $121.55 $120.78 $121.51 $119.99 19,647,878
2022-04-01 $120.06 $121.40 $119.95 $121.09 $119.58 16,506,874
2022-03-31 $121.27 $121.56 $120.72 $120.94 $119.18 19,905,261
2022-03-30 $120.49 $121.35 $120.43 $121.22 $119.46 17,696,723
2022-03-29 $120.55 $121.01 $120.29 $120.94 $119.18 23,812,421
2022-03-28 $119.48 $120.12 $119.33 $119.93 $118.18 18,691,119
2022-03-25 $119.78 $119.81 $118.84 $119.27 $117.53 23,242,409
2022-03-24 $119.40 $120.40 $118.84 $120.22 $118.47 20,466,511
2022-03-23 $120.05 $120.33 $119.65 $120.17 $118.42 16,949,326
2022-03-22 $119.74 $119.99 $119.59 $119.83 $118.09 16,780,826
2022-03-21 $120.89 $121.16 $119.96 $120.12 $118.37 17,641,780
2022-03-18 $121.15 $121.99 $121.15 $121.81 $120.04 19,517,007
2022-03-17 $121.01 $121.88 $120.83 $121.57 $119.80 23,878,296
2022-03-16 $119.90 $120.45 $118.67 $120.39 $118.64 32,561,808
2022-03-15 $119.01 $119.47 $118.82 $119.37 $117.63 24,021,969
2022-03-14 $119.11 $119.57 $118.40 $118.44 $116.72 18,624,874
2022-03-11 $120.30 $120.42 $120.07 $120.18 $118.43 20,701,315
2022-03-10 $120.88 $120.93 $119.79 $120.23 $118.48 34,185,884
2022-03-09 $121.56 $122.00 $121.42 $121.62 $119.85 27,652,196
2022-03-08 $121.32 $121.83 $120.81 $121.41 $119.64 20,045,211
2022-03-07 $122.89 $123.29 $122.00 $122.14 $120.36 16,164,902
2022-03-04 $124.33 $124.45 $123.57 $123.64 $121.84 17,514,787
2022-03-03 $123.53 $123.86 $123.24 $123.52 $121.72 14,144,567
2022-03-02 $124.13 $124.30 $123.04 $123.07 $121.28 24,849,918
2022-03-01 $124.84 $125.84 $124.80 $124.97 $123.15 28,504,624
2022-02-28 $123.94 $125.00 $123.94 $124.80 $122.73 23,474,498
2022-02-25 $123.32 $124.08 $123.02 $123.48 $121.43 19,073,671
2022-02-24 $122.47 $123.08 $122.22 $122.98 $120.94 29,244,988
2022-02-23 $123.23 $123.35 $122.37 $122.40 $120.37 16,580,045
2022-02-22 $123.25 $123.53 $123.12 $123.52 $121.47 17,623,176
2022-02-18 $123.76 $124.14 $123.26 $123.68 $121.63 19,233,798
2022-02-17 $123.44 $123.77 $123.09 $123.38 $121.34 24,384,653
2022-02-16 $123.47 $123.49 $122.62 $123.29 $121.25 27,148,762
2022-02-15 $123.59 $123.85 $123.11 $123.11 $121.07 15,673,685
2022-02-14 $124.15 $124.30 $123.66 $123.73 $121.68 22,793,550
2022-02-11 $124.19 $124.96 $123.70 $124.84 $122.77 21,553,535
2022-02-10 $124.96 $125.19 $123.90 $123.92 $121.87 39,583,914
2022-02-09 $125.72 $126.08 $125.60 $125.63 $123.55 19,616,444
2022-02-08 $125.54 $125.68 $125.21 $125.21 $123.14 22,126,115
2022-02-07 $125.33 $125.81 $125.20 $125.68 $123.60 12,756,777
2022-02-04 $125.68 $125.80 $125.11 $125.45 $123.37 26,115,793
2022-02-03 $126.82 $126.93 $126.46 $126.71 $124.61 23,396,815
2022-02-02 $127.94 $128.30 $127.61 $127.74 $125.62 22,644,796
2022-02-01 $127.59 $127.82 $127.05 $127.73 $125.61 17,587,317
2022-01-31 $127.54 $127.88 $127.26 $127.76 $125.41 20,325,087
2022-01-28 $126.86 $127.75 $126.85 $127.70 $125.35 21,294,223
2022-01-27 $127.71 $128.06 $127.32 $127.56 $125.21 22,292,839
2022-01-26 $128.48 $128.62 $127.15 $127.27 $124.93 23,220,799
2022-01-25 $128.48 $128.80 $128.09 $128.14 $125.78 17,247,287
2022-01-24 $128.94 $129.00 $128.41 $128.50 $126.13 22,567,073
2022-01-21 $128.68 $129.11 $128.62 $128.90 $126.53 21,504,723
2022-01-20 $128.29 $128.50 $127.93 $128.06 $125.70 22,915,753
2022-01-19 $128.27 $128.69 $128.10 $128.13 $125.77 15,988,280
2022-01-18 $128.42 $128.49 $127.87 $127.93 $125.57 15,042,349
2022-01-14 $129.71 $129.73 $129.10 $129.16 $126.78 14,308,291
2022-01-13 $130.11 $130.32 $129.69 $130.31 $127.91 13,468,491
2022-01-12 $130.23 $130.38 $129.89 $129.90 $127.51 12,733,153
2022-01-11 $129.61 $130.08 $129.48 $129.99 $127.60 17,219,847
2022-01-10 $129.40 $129.68 $129.03 $129.60 $127.21 14,253,375
2022-01-07 $130.11 $130.20 $129.47 $129.72 $127.33 17,750,844
2022-01-06 $130.18 $130.48 $130.00 $130.28 $127.88 19,336,312
2022-01-05 $131.48 $131.48 $130.42 $130.45 $128.05 16,107,538
2022-01-04 $130.94 $131.24 $130.69 $131.22 $128.80 18,748,077
2022-01-03 $131.78 $131.79 $131.11 $131.11 $128.69 18,199,493
2021-12-31 $132.73 $133.03 $132.45 $132.52 $130.08 8,499,488
2021-12-30 $132.38 $132.75 $132.10 $132.72 $130.27 5,566,952
2021-12-29 $132.38 $132.51 $132.00 $132.19 $129.75 7,263,024
2021-12-28 $133.36 $133.41 $132.75 $132.92 $130.47 6,864,294
2021-12-27 $132.74 $133.20 $132.68 $133.09 $130.64 8,744,170
2021-12-23 $132.77 $132.82 $132.42 $132.70 $130.26 8,401,171
2021-12-22 $132.87 $132.91 $132.56 $132.90 $130.45 7,850,770
2021-12-21 $131.48 $132.70 $131.48 $132.69 $130.25 12,933,300
2021-12-20 $132.77 $132.91 $132.35 $132.43 $129.99 12,931,382
2021-12-17 $132.85 $133.14 $132.85 $133.01 $130.56 8,753,079
2021-12-16 $132.78 $133.10 $132.52 $132.70 $130.26 9,750,195
2021-12-15 $132.37 $133.03 $132.32 $132.96 $130.26 20,585,138
2021-12-14 $133.03 $133.17 $132.61 $132.79 $130.09 17,725,386
2021-12-13 $133.32 $133.70 $133.28 $133.39 $130.68 10,264,235
2021-12-10 $133.29 $133.33 $132.73 $132.79 $130.09 12,792,293
2021-12-09 $132.94 $133.16 $132.59 $132.64 $129.95 12,348,347
2021-12-08 $133.30 $133.36 $132.54 $132.75 $130.05 17,408,004
2021-12-07 $133.64 $134.07 $133.48 $133.64 $130.93 17,338,158
2021-12-06 $134.21 $134.24 $133.51 $133.58 $130.87 25,332,022
2021-12-03 $133.12 $134.56 $133.07 $134.26 $131.53 25,740,104
2021-12-02 $132.87 $133.23 $132.60 $133.15 $130.45 17,305,873
2021-12-01 $132.77 $132.96 $132.35 $132.84 $130.14 18,070,804
2021-11-30 $133.23 $133.73 $132.77 $133.06 $130.12 28,873,419
2021-11-29 $132.14 $132.87 $132.05 $132.77 $129.84 21,231,694
2021-11-26 $132.02 $132.74 $131.81 $132.68 $129.75 14,399,314
2021-11-24 $130.96 $131.63 $130.81 $131.61 $128.70 14,019,912
2021-11-23 $131.61 $131.70 $130.98 $130.98 $128.09 10,987,338
2021-11-22 $132.55 $132.76 $131.87 $131.92 $129.01 13,745,419
2021-11-19 $132.90 $133.21 $132.89 $133.08 $130.14 17,682,911
2021-11-18 $132.19 $132.69 $132.19 $132.58 $129.65 14,086,145
2021-11-17 $131.60 $132.32 $131.49 $132.28 $129.36 14,541,069
2021-11-16 $131.89 $132.35 $131.68 $131.75 $128.84 18,709,451
2021-11-15 $132.85 $132.90 $131.96 $131.97 $129.06 12,353,440
2021-11-12 $133.30 $133.42 $132.80 $132.98 $130.04 11,693,380
2021-11-11 $133.54 $133.68 $133.05 $133.12 $130.18 6,168,960
2021-11-10 $134.67 $134.69 $133.25 $133.50 $130.55 23,397,259
2021-11-09 $135.21 $135.31 $134.86 $134.88 $131.90 17,938,253
2021-11-08 $134.69 $134.71 $134.34 $134.52 $131.55 8,494,187
2021-11-05 $134.34 $135.00 $134.22 $134.83 $131.85 15,840,435
2021-11-04 $133.30 $134.03 $133.30 $133.85 $130.90 20,135,509
2021-11-03 $133.63 $133.74 $132.91 $133.15 $130.21 11,847,701
2021-11-02 $132.98 $133.57 $132.98 $133.49 $130.54 18,047,565
2021-11-01 $132.61 $133.07 $132.61 $132.98 $130.04 11,853,281
2021-10-29 $133.01 $133.72 $132.95 $133.48 $130.28 17,367,822
2021-10-28 $133.71 $133.88 $133.29 $133.55 $130.34 18,514,351
2021-10-27 $133.53 $134.06 $133.24 $133.75 $130.54 15,928,275
2021-10-26 $132.72 $132.96 $132.40 $132.94 $129.75 10,100,628
2021-10-25 $132.30 $132.64 $132.26 $132.37 $129.19 8,206,837
2021-10-22 $132.09 $132.44 $131.98 $132.31 $129.13 13,735,116
2021-10-21 $132.00 $132.06 $131.66 $131.78 $128.62 13,131,004
2021-10-20 $132.31 $132.51 $132.03 $132.06 $128.89 13,810,184
2021-10-19 $132.78 $132.83 $132.38 $132.38 $129.20 12,213,170
2021-10-18 $133.00 $133.30 $132.71 $133.11 $129.92 11,530,285
2021-10-15 $133.21 $133.28 $133.00 $133.22 $130.02 13,131,678
2021-10-14 $133.31 $133.70 $133.22 $133.70 $130.49 15,869,964
2021-10-13 $132.61 $133.11 $132.56 $133.07 $129.88 18,260,307
2021-10-12 $132.09 $132.45 $131.84 $132.40 $129.22 19,870,411
2021-10-11 $131.58 $131.84 $131.54 $131.56 $128.40 4,336,988
2021-10-08 $132.28 $132.31 $131.71 $131.81 $128.65 9,079,400
2021-10-07 $132.72 $132.82 $132.38 $132.42 $129.24 15,805,468
2021-10-06 $133.00 $133.13 $132.78 $133.01 $129.82 13,855,627
2021-10-05 $133.40 $133.51 $132.97 $132.97 $129.78 14,635,373
2021-10-04 $133.43 $133.67 $133.25 $133.52 $130.32 12,931,104
2021-10-01 $133.23 $133.94 $133.18 $133.74 $130.53 21,381,405
2021-09-30 $133.31 $133.38 $132.97 $133.03 $129.59 21,397,067
2021-09-29 $133.78 $134.07 $133.25 $133.38 $129.93 14,956,274
2021-09-28 $134.05 $134.05 $133.39 $133.41 $129.96 19,987,193
2021-09-27 $134.63 $134.96 $134.54 $134.85 $131.36 13,104,120
2021-09-24 $135.06 $135.15 $134.78 $134.92 $131.43 10,797,293
2021-09-23 $135.71 $135.71 $135.00 $135.21 $131.71 14,735,489
2021-09-22 $135.78 $136.21 $135.63 $136.15 $132.63 15,898,188
2021-09-21 $135.80 $135.89 $135.67 $135.77 $132.26 15,834,638
2021-09-20 $135.38 $135.83 $135.38 $135.78 $132.27 17,519,863
2021-09-17 $135.29 $135.40 $135.10 $135.36 $131.86 15,769,645
2021-09-16 $135.45 $135.74 $135.37 $135.66 $132.15 16,282,438
2021-09-15 $135.96 $136.00 $135.64 $135.85 $132.34 14,194,424
2021-09-14 $135.77 $136.26 $135.68 $136.01 $132.49 16,550,293
2021-09-13 $135.57 $135.78 $135.54 $135.60 $132.09 13,159,771
2021-09-10 $135.52 $135.60 $135.09 $135.27 $131.77 10,776,622
2021-09-09 $134.96 $135.73 $134.84 $135.66 $132.15 18,014,194
2021-09-08 $134.58 $134.88 $134.40 $134.78 $131.29 16,045,037
2021-09-07 $134.50 $134.50 $134.12 $134.35 $130.88 14,271,426
2021-09-03 $134.91 $135.09 $134.82 $134.99 $131.50 7,681,262
2021-09-02 $135.37 $135.48 $135.20 $135.48 $131.98 11,822,216
2021-09-01 $135.33 $135.39 $134.88 $135.24 $131.74 16,028,059
2021-08-31 $135.57 $135.78 $135.20 $135.30 $131.57 15,644,698
2021-08-30 $135.25 $135.66 $135.22 $135.61 $131.87 9,119,883
2021-08-27 $134.78 $135.43 $134.58 $135.38 $131.65 11,670,016
2021-08-26 $134.83 $134.85 $134.45 $134.63 $130.92 14,673,650
2021-08-25 $135.02 $135.13 $134.51 $134.67 $130.96 15,533,629
2021-08-24 $135.20 $135.30 $134.91 $135.02 $131.30 13,782,973
2021-08-23 $135.33 $135.46 $135.20 $135.33 $131.60 12,064,319
2021-08-20 $135.29 $135.39 $135.05 $135.23 $131.51 10,782,108
2021-08-19 $135.04 $135.25 $134.84 $135.14 $131.42 15,681,567
2021-08-18 $134.93 $135.11 $134.60 $134.83 $131.12 9,134,583
2021-08-17 $134.94 $135.13 $134.83 $134.92 $131.20 15,055,867
2021-08-16 $135.41 $135.66 $135.13 $135.16 $131.44 15,203,034
2021-08-13 $134.51 $135.12 $134.40 $135.08 $131.36 17,776,147
2021-08-12 $134.00 $134.21 $133.87 $134.18 $130.48 14,593,178
2021-08-11 $133.78 $134.33 $133.57 $133.99 $130.30 15,902,188
2021-08-10 $134.24 $134.25 $133.78 $133.78 $130.10 12,103,790
2021-08-09 $134.69 $134.81 $134.08 $134.08 $130.39 14,166,739
2021-08-06 $134.99 $135.16 $134.64 $134.66 $130.95 8,641,528
2021-08-05 $136.11 $136.14 $135.74 $135.77 $132.03 13,960,881
2021-08-04 $136.62 $136.78 $135.72 $136.33 $132.58 14,426,163
2021-08-03 $136.19 $136.40 $136.14 $136.30 $132.55 13,121,742
2021-08-02 $135.92 $136.51 $135.85 $136.16 $132.41 12,042,708
2021-07-30 $135.96 $136.18 $135.93 $136.01 $132.03 11,148,082
2021-07-29 $135.88 $136.01 $135.77 $135.90 $131.92 15,826,803
2021-07-28 $135.76 $136.30 $135.63 $136.29 $132.30 12,225,669
2021-07-27 $135.94 $136.05 $135.67 $136.05 $132.07 10,506,062
2021-07-26 $135.89 $135.89 $135.38 $135.47 $131.50 8,684,605
2021-07-23 $135.30 $135.78 $135.25 $135.77 $131.80 11,455,313
2021-07-22 $135.38 $135.90 $135.27 $135.83 $131.85 6,075,016
2021-07-21 $135.24 $135.44 $135.03 $135.27 $131.31 22,384,974
2021-07-20 $136.37 $136.54 $135.57 $135.75 $131.78 24,764,832
2021-07-19 $135.65 $136.08 $135.59 $135.94 $131.96 21,808,517
2021-07-16 $134.80 $135.13 $134.80 $134.97 $131.02 9,624,562
2021-07-15 $135.22 $135.29 $134.77 $135.16 $131.20 15,859,129
2021-07-14 $134.63 $134.90 $134.62 $134.87 $130.92 14,420,108
2021-07-13 $134.90 $134.96 $134.03 $134.25 $130.32 19,922,433
2021-07-12 $134.95 $135.02 $134.65 $134.75 $130.80 12,577,252
2021-07-09 $134.80 $134.88 $134.72 $134.82 $130.87 13,192,614
2021-07-08 $135.27 $135.60 $135.16 $135.39 $131.43 17,494,936
2021-07-07 $135.13 $135.50 $134.98 $135.32 $131.36 16,902,421
2021-07-06 $134.53 $135.18 $134.53 $134.86 $130.91 11,499,912
2021-07-02 $134.03 $134.38 $133.95 $134.37 $130.44 6,896,231
2021-07-01 $134.05 $134.16 $133.74 $133.99 $130.07 11,062,656
2021-06-30 $134.43 $134.62 $134.27 $134.36 $130.18 17,381,485
2021-06-29 $133.81 $134.22 $133.77 $134.21 $130.04 11,194,380
2021-06-28 $133.80 $134.12 $133.76 $134.05 $129.88 12,359,923
2021-06-25 $133.84 $133.93 $133.14 $133.48 $129.33 10,981,629
2021-06-24 $133.70 $133.88 $133.64 $133.83 $129.67 8,241,264
2021-06-23 $133.59 $133.80 $133.45 $133.57 $129.42 12,519,110
2021-06-22 $133.13 $133.79 $133.11 $133.78 $129.62 12,098,357
2021-06-21 $133.75 $133.92 $133.47 $133.56 $129.41 22,491,962
2021-06-18 $133.89 $134.57 $133.77 $134.34 $130.16 21,169,711
2021-06-17 $133.22 $134.26 $133.22 $133.64 $129.48 22,735,768
2021-06-16 $133.44 $133.71 $132.53 $132.90 $128.77 22,441,470
2021-06-15 $133.06 $133.32 $132.96 $133.28 $129.13 17,848,179
2021-06-14 $133.49 $133.51 $133.00 $133.18 $129.04 8,327,233
2021-06-11 $133.67 $133.80 $133.43 $133.67 $129.51 12,707,031
2021-06-10 $132.74 $133.57 $132.64 $133.56 $129.41 16,424,149
2021-06-09 $132.98 $133.16 $132.78 $132.96 $128.82 12,152,185
2021-06-08 $132.32 $132.53 $132.32 $132.48 $128.36 10,626,817
2021-06-07 $131.97 $132.05 $131.86 $131.98 $127.87 5,000,052
2021-06-04 $131.59 $132.10 $131.54 $132.09 $127.98 11,427,268
2021-06-03 $131.30 $131.39 $131.13 $131.16 $127.08 10,028,141
2021-06-02 $131.56 $131.76 $131.55 $131.68 $127.58 8,140,395
2021-06-01 $131.44 $131.50 $131.11 $131.47 $127.38 6,390,641
2021-05-28 $131.69 $132.06 $131.66 $131.71 $127.36 10,432,408
2021-05-27 $131.81 $131.83 $131.02 $131.60 $127.26 15,033,006
2021-05-26 $131.88 $132.13 $131.74 $132.00 $127.64 28,568,481
2021-05-25 $131.68 $132.11 $131.66 $132.07 $127.71 11,427,984
2021-05-24 $131.50 $131.65 $131.36 $131.58 $127.24 5,756,406
2021-05-21 $131.32 $131.42 $131.09 $131.22 $126.89 7,826,209
2021-05-20 $130.64 $131.17 $130.64 $131.13 $126.80 10,498,137
2021-05-19 $130.36 $130.68 $129.98 $130.24 $125.94 20,069,580
2021-05-18 $130.67 $130.73 $130.45 $130.47 $126.17 8,835,329
2021-05-17 $131.05 $131.06 $130.82 $130.90 $126.58 6,001,588
2021-05-14 $130.82 $131.08 $130.67 $131.05 $126.73 8,987,246
2021-05-13 $130.13 $130.55 $130.13 $130.34 $126.04 9,508,186
2021-05-12 $130.13 $130.31 $129.78 $129.85 $125.57 12,569,906
2021-05-11 $130.54 $130.79 $130.42 $130.56 $126.25 12,179,353
2021-05-10 $131.52 $131.77 $131.03 $131.04 $126.72 9,704,980
2021-05-07 $132.08 $132.34 $131.53 $131.75 $127.40 11,267,323
2021-05-06 $131.50 $131.76 $131.37 $131.70 $127.35 9,383,635
2021-05-05 $131.12 $131.50 $131.12 $131.45 $127.11 5,722,300
2021-05-04 $131.48 $131.61 $131.09 $131.29 $126.96 14,006,842
2021-05-03 $131.13 $131.43 $130.87 $131.21 $126.88 9,029,974
2021-04-30 $130.96 $131.24 $130.87 $131.15 $126.58 11,860,238
2021-04-29 $130.67 $130.93 $130.36 $130.88 $126.32 11,697,274
2021-04-28 $131.01 $131.11 $130.58 $131.04 $126.47 15,731,055
2021-04-27 $131.60 $131.64 $131.02 $131.02 $126.45 10,418,203
2021-04-26 $131.70 $131.88 $131.59 $131.61 $127.02 10,915,235
2021-04-23 $131.72 $131.89 $131.49 $131.67 $127.08 15,221,710
2021-04-22 $131.55 $131.67 $131.27 $131.56 $126.97 16,487,139
2021-04-21 $131.06 $131.43 $130.90 $131.43 $126.85 10,473,583
2021-04-20 $130.69 $131.19 $130.65 $130.98 $126.41 11,996,242
2021-04-19 $130.78 $130.90 $130.63 $130.73 $126.17 10,868,231
2021-04-16 $131.28 $131.68 $131.05 $131.07 $126.50 21,100,234
2021-04-15 $131.66 $132.32 $131.65 $131.97 $127.37 17,234,360
2021-04-14 $131.16 $131.29 $130.94 $131.16 $126.59 10,219,318
2021-04-13 $130.61 $131.35 $130.56 $131.34 $126.76 9,582,185
2021-04-12 $130.70 $130.77 $130.52 $130.76 $126.20 10,579,796
2021-04-09 $130.64 $131.10 $130.54 $130.79 $126.23 7,568,296
2021-04-08 $130.75 $131.08 $130.67 $131.06 $126.49 7,452,813
2021-04-07 $130.79 $130.92 $130.41 $130.58 $126.03 10,976,494
2021-04-06 $130.16 $130.88 $130.16 $130.84 $126.28 15,762,032
2021-04-05 $130.19 $130.30 $129.92 $129.97 $125.44 17,015,543
2021-04-01 $130.46 $130.65 $130.15 $130.61 $126.06 16,390,890
2021-03-31 $129.91 $130.38 $129.83 $130.05 $125.27 23,764,639
2021-03-30 $129.26 $129.79 $128.98 $129.71 $124.94 20,219,323
2021-03-29 $129.67 $129.71 $129.11 $129.31 $124.56 11,279,886
2021-03-26 $129.45 $129.82 $129.33 $129.62 $124.86 14,315,002
2021-03-25 $129.93 $130.02 $129.45 $129.71 $124.94 12,945,956
2021-03-24 $129.21 $129.92 $129.21 $129.86 $125.09 13,435,366
2021-03-23 $129.09 $129.59 $129.09 $129.47 $124.71 32,228,004
2021-03-22 $129.06 $129.46 $128.93 $129.09 $124.35 16,677,225
2021-03-19 $128.43 $128.72 $128.24 $128.63 $123.90 19,776,137
2021-03-18 $128.01 $128.62 $127.91 $128.44 $123.72 21,368,800
2021-03-17 $128.48 $129.46 $128.31 $129.18 $124.43 19,086,148
2021-03-16 $129.21 $129.39 $128.87 $129.06 $124.32 11,356,872
2021-03-15 $128.83 $129.28 $128.83 $129.15 $124.40 10,222,167
2021-03-12 $129.13 $129.29 $128.66 $128.71 $123.98 14,352,044
2021-03-11 $130.29 $130.55 $130.06 $130.21 $125.43 20,622,122
2021-03-10 $129.71 $130.29 $129.71 $130.13 $125.35 19,440,396
2021-03-09 $129.21 $129.62 $129.16 $129.52 $124.76 21,900,250
2021-03-08 $129.53 $129.62 $128.53 $128.55 $123.83 15,029,167
2021-03-05 $129.59 $129.93 $129.27 $129.76 $124.99 23,789,392
2021-03-04 $131.05 $131.16 $129.81 $129.93 $125.16 21,771,803
2021-03-03 $131.29 $131.85 $130.94 $131.00 $126.19 24,043,346
2021-03-02 $132.10 $132.11 $131.77 $131.98 $127.13 13,633,420
2021-03-01 $131.64 $132.17 $131.64 $132.13 $127.28 23,890,795
2021-02-26 $131.44 $132.32 $130.99 $132.27 $127.15 22,981,225
2021-02-25 $131.73 $131.91 $129.78 $130.54 $125.49 34,752,949
2021-02-24 $131.64 $132.67 $131.35 $132.64 $127.51 18,120,057
2021-02-23 $131.91 $132.47 $131.76 $132.44 $127.31 23,482,689
2021-02-22 $132.94 $133.22 $132.25 $132.34 $127.22 15,750,331
2021-02-19 $133.79 $133.90 $133.15 $133.17 $128.02 13,678,471
2021-02-18 $134.13 $134.36 $133.84 $134.14 $128.95 15,414,084
2021-02-17 $134.34 $134.43 $134.03 $134.40 $129.20 16,102,354
2021-02-16 $134.02 $134.29 $133.71 $133.73 $128.55 21,429,305
2021-02-12 $134.61 $134.94 $134.57 $134.68 $129.47 13,717,104
2021-02-11 $135.54 $135.56 $135.04 $135.12 $129.89 9,241,061
2021-02-10 $135.38 $135.55 $135.29 $135.48 $130.24 9,161,367
2021-02-09 $135.47 $135.49 $134.88 $135.16 $129.93 10,572,340
2021-02-08 $134.93 $135.41 $134.87 $135.37 $130.13 13,460,322
2021-02-05 $135.24 $135.38 $134.72 $134.79 $129.57 12,016,337
2021-02-04 $134.81 $135.22 $134.63 $135.15 $129.92 10,689,561
2021-02-03 $135.00 $135.08 $134.87 $134.92 $129.70 13,189,647
2021-02-02 $135.21 $135.36 $135.04 $135.24 $130.01 12,661,340
2021-02-01 $135.37 $135.70 $135.31 $135.60 $130.35 10,682,297
2021-01-29 $135.42 $135.90 $134.96 $135.60 $130.10 18,131,561
2021-01-28 $136.04 $136.18 $135.76 $135.81 $130.30 16,896,866
2021-01-27 $136.42 $136.44 $135.98 $136.03 $130.51 13,822,682
2021-01-26 $136.02 $136.45 $135.96 $136.27 $130.74 11,926,933
2021-01-25 $135.95 $136.37 $135.93 $136.28 $130.75 14,603,692
2021-01-22 $135.76 $135.91 $135.61 $135.70 $130.19 15,998,762
2021-01-21 $135.77 $135.93 $135.60 $135.80 $130.29 25,084,339
2021-01-20 $136.35 $136.51 $136.27 $136.34 $130.81 12,218,521
2021-01-19 $136.09 $136.48 $136.05 $136.38 $130.84 12,807,581
2021-01-15 $136.24 $136.51 $136.04 $136.14 $130.61 13,680,770
2021-01-14 $136.55 $136.63 $135.84 $135.93 $130.41 22,050,507
2021-01-13 $135.76 $136.64 $135.73 $136.52 $130.98 16,490,690
2021-01-12 $135.11 $135.54 $134.74 $135.47 $129.97 16,491,153
2021-01-11 $135.49 $135.49 $135.17 $135.18 $129.69 7,567,669
2021-01-08 $135.78 $135.89 $135.45 $135.76 $130.25 13,341,444
2021-01-07 $135.56 $135.95 $135.54 $135.86 $130.35 11,886,103
2021-01-06 $135.78 $135.98 $135.40 $135.88 $130.36 19,136,594
2021-01-05 $137.06 $137.06 $136.55 $136.99 $131.43 16,294,445
2021-01-04 $137.89 $137.89 $137.38 $137.43 $131.85 14,891,417
2020-12-31 $138.04 $138.22 $137.96 $138.13 $132.52 6,932,337
2020-12-30 $137.89 $138.11 $137.79 $138.10 $132.49 5,343,075
2020-12-29 $137.61 $137.93 $137.60 $137.92 $132.32 6,581,765
2020-12-28 $137.57 $137.90 $137.50 $137.86 $132.26 6,277,150
2020-12-24 $137.48 $137.83 $137.48 $137.77 $132.18 3,397,020
2020-12-23 $136.92 $137.32 $136.65 $137.30 $131.73 7,553,144
2020-12-22 $137.19 $137.29 $136.99 $137.27 $131.70 10,226,790
2020-12-21 $137.13 $137.14 $136.67 $136.89 $131.33 11,925,031
2020-12-18 $137.48 $137.52 $137.01 $137.16 $131.59 8,781,940
2020-12-17 $137.52 $137.58 $136.97 $137.26 $131.69 12,338,840
2020-12-16 $137.17 $137.61 $136.88 $137.34 $131.50 12,326,045
2020-12-15 $137.17 $137.48 $137.09 $137.45 $131.60 12,254,538
2020-12-14 $136.98 $137.32 $136.87 $137.18 $131.34 8,004,035
2020-12-11 $137.14 $137.31 $136.92 $137.28 $131.44 9,022,995
2020-12-10 $136.57 $137.16 $136.56 $137.14 $131.31 13,527,558
2020-12-09 $136.60 $136.60 $136.12 $136.46 $130.65 20,824,700
2020-12-08 $137.37 $137.45 $136.90 $136.96 $131.13 12,797,669
2020-12-07 $137.34 $137.49 $137.07 $137.12 $131.29 16,697,447
2020-12-04 $137.14 $137.34 $136.84 $137.00 $131.17 12,521,215
2020-12-03 $137.65 $138.03 $137.48 $137.76 $131.90 18,888,672
2020-12-02 $137.46 $137.50 $136.98 $137.22 $131.38 15,637,738
2020-12-01 $138.05 $138.27 $137.48 $137.68 $131.82 18,840,675
2020-11-30 $138.10 $138.52 $137.95 $138.48 $132.32 11,856,166
2020-11-27 $137.82 $138.07 $137.75 $138.00 $131.86 3,404,832
2020-11-25 $137.60 $137.63 $137.38 $137.51 $131.40 6,709,831
2020-11-24 $137.70 $137.78 $137.40 $137.43 $131.32 9,976,359
2020-11-23 $137.67 $137.81 $137.55 $137.74 $131.62 8,648,510
2020-11-20 $137.40 $137.75 $137.17 $137.57 $131.45 18,308,635
2020-11-19 $137.20 $137.85 $137.11 $137.69 $131.57 16,107,790
2020-11-18 $136.84 $137.08 $136.78 $136.93 $130.84 11,878,355
2020-11-17 $136.39 $136.76 $136.26 $136.64 $130.56 11,832,349
2020-11-16 $135.80 $136.25 $135.73 $136.20 $130.14 12,742,850
2020-11-13 $135.77 $135.94 $135.62 $135.76 $129.72 8,258,122
2020-11-12 $135.18 $135.60 $135.07 $135.60 $129.57 16,891,516
2020-11-11 $135.00 $135.09 $134.71 $135.06 $129.05 3,763,335
2020-11-10 $134.82 $135.37 $134.77 $134.81 $128.82 18,849,778
2020-11-09 $136.19 $136.30 $135.14 $135.16 $129.15 21,273,929
2020-11-06 $136.27 $136.33 $135.94 $136.19 $130.13 11,775,954
2020-11-05 $136.54 $136.82 $136.35 $136.62 $130.55 14,349,871
2020-11-04 $135.61 $136.23 $135.56 $136.11 $130.06 20,019,572
2020-11-03 $133.91 $134.14 $133.78 $134.10 $128.14 11,661,912
2020-11-02 $133.96 $134.25 $133.88 $133.97 $128.01 18,496,389
2020-10-30 $134.27 $134.54 $133.72 $133.73 $127.52 19,875,660
2020-10-29 $134.80 $134.80 $134.08 $134.43 $128.18 14,744,561
2020-10-28 $135.41 $135.48 $134.74 $134.78 $128.52 13,578,304
2020-10-27 $135.07 $135.46 $135.01 $135.45 $129.16 7,023,753
2020-10-26 $134.78 $135.01 $134.72 $134.90 $128.63 9,776,567
2020-10-23 $134.31 $134.73 $134.30 $134.62 $128.36 12,010,815
2020-10-22 $134.50 $134.54 $134.16 $134.28 $128.04 9,661,795
2020-10-21 $134.59 $134.88 $134.54 $134.58 $128.33 8,890,069
2020-10-20 $134.98 $135.01 $134.77 $134.80 $128.54 13,413,433
2020-10-19 $135.25 $135.32 $135.01 $135.08 $128.80 8,634,524
2020-10-16 $135.51 $135.87 $135.32 $135.34 $129.05 8,742,433
2020-10-15 $135.70 $135.76 $135.49 $135.57 $129.27 13,255,883
2020-10-14 $135.79 $135.90 $135.50 $135.71 $129.40 12,994,643
2020-10-13 $135.67 $135.79 $135.39 $135.58 $129.28 9,228,233
2020-10-12 $135.11 $135.75 $135.10 $135.71 $129.40 5,465,387
2020-10-09 $134.52 $134.98 $134.45 $134.93 $128.66 9,979,739
2020-10-08 $134.66 $134.85 $134.51 $134.62 $128.36 12,101,948
2020-10-07 $134.26 $134.74 $134.11 $134.29 $128.05 14,745,582
2020-10-06 $134.45 $134.95 $133.95 $134.25 $128.01 22,370,643
2020-10-05 $134.49 $134.76 $134.32 $134.36 $128.12 10,078,674
2020-10-02 $134.66 $134.89 $134.40 $134.81 $128.54 10,829,596
2020-10-01 $134.26 $134.93 $134.21 $134.79 $128.53 12,642,650
2020-09-30 $134.65 $134.79 $134.42 $134.71 $128.17 11,634,665
2020-09-29 $135.06 $135.18 $134.71 $134.73 $128.19 8,428,623
2020-09-28 $134.52 $134.92 $134.39 $134.90 $128.35 8,579,799
2020-09-25 $134.28 $134.45 $134.04 $134.22 $127.70 9,793,104
2020-09-24 $134.68 $134.81 $134.23 $134.36 $127.84 20,595,030
2020-09-23 $135.66 $135.73 $134.62 $134.70 $128.16 17,759,951
2020-09-22 $135.71 $135.80 $135.52 $135.68 $129.09 8,295,968
2020-09-21 $135.97 $135.97 $135.47 $135.60 $129.02 12,081,124
2020-09-18 $136.06 $136.12 $135.69 $135.73 $129.14 9,967,982
2020-09-17 $136.27 $136.30 $135.79 $135.98 $129.38 12,190,385
2020-09-16 $136.17 $136.27 $135.76 $135.95 $129.35 8,868,226
2020-09-15 $135.74 $135.99 $135.73 $135.86 $129.26 9,388,467
2020-09-14 $135.60 $135.98 $135.58 $135.71 $129.12 13,896,228
2020-09-11 $135.33 $135.60 $135.18 $135.37 $128.80 9,772,962
2020-09-10 $135.05 $135.42 $134.88 $135.27 $128.70 12,624,759
2020-09-09 $135.11 $135.69 $135.01 $135.17 $128.61 11,639,957
2020-09-08 $135.14 $135.43 $134.99 $135.08 $128.52 13,932,305
2020-09-04 $136.01 $136.12 $134.87 $134.95 $128.40 13,177,975
2020-09-03 $136.87 $136.90 $136.33 $136.40 $129.78 16,452,801
2020-09-02 $136.05 $136.81 $136.00 $136.70 $130.06 14,236,647
2020-09-01 $135.25 $136.20 $135.10 $136.16 $129.55 13,289,882
2020-08-31 $135.12 $135.79 $135.06 $135.60 $128.74 11,873,982
2020-08-28 $134.83 $135.07 $134.62 $135.00 $128.17 7,907,472
2020-08-27 $135.86 $135.89 $134.56 $134.59 $127.78 12,251,098
2020-08-26 $135.40 $135.68 $135.13 $135.67 $128.80 6,259,006
2020-08-25 $135.71 $136.00 $135.23 $135.62 $128.76 12,191,074
2020-08-24 $136.46 $136.67 $136.12 $136.21 $129.32 13,093,523
2020-08-21 $136.28 $136.49 $135.98 $136.45 $129.54 6,353,926
2020-08-20 $136.24 $136.35 $136.02 $136.20 $129.31 12,065,251
2020-08-19 $136.28 $136.35 $135.60 $135.72 $128.85 12,168,689
2020-08-18 $135.86 $136.24 $135.74 $136.08 $129.19 12,198,037
2020-08-17 $135.75 $135.92 $135.57 $135.69 $128.82 9,520,752
2020-08-14 $135.85 $136.12 $135.28 $135.41 $128.56 12,409,377
2020-08-13 $137.15 $137.23 $135.75 $136.01 $129.13 20,754,788
2020-08-12 $137.50 $137.73 $137.10 $137.25 $130.30 11,902,608
2020-08-11 $138.00 $138.09 $137.49 $137.59 $130.63 12,870,521
2020-08-10 $138.98 $138.99 $138.41 $138.46 $131.45 6,137,147
2020-08-07 $139.29 $139.38 $138.72 $138.76 $131.74 7,405,328
2020-08-06 $138.99 $139.26 $138.93 $139.15 $132.11 8,067,832
2020-08-05 $138.54 $138.80 $138.43 $138.56 $131.55 11,601,952
2020-08-04 $138.49 $138.75 $138.41 $138.75 $131.73 10,101,937
2020-08-03 $137.95 $138.34 $137.81 $138.24 $131.24 10,916,285
2020-07-31 $138.14 $138.46 $137.93 $138.35 $131.07 11,788,727
2020-07-30 $138.23 $138.31 $137.96 $138.16 $130.89 8,939,909
2020-07-29 $137.69 $138.31 $137.57 $138.31 $131.03 7,625,173
2020-07-28 $137.92 $137.99 $137.51 $137.56 $130.32 12,922,615
2020-07-27 $138.19 $138.29 $137.61 $137.70 $130.45 6,347,615
2020-07-24 $138.17 $138.39 $137.95 $138.12 $130.85 9,106,546
2020-07-23 $138.47 $138.52 $138.17 $138.43 $131.14 9,544,263
2020-07-22 $138.28 $138.34 $138.10 $138.33 $131.05 6,229,892
2020-07-21 $137.92 $138.10 $137.78 $137.88 $130.62 7,712,339
2020-07-20 $137.62 $137.70 $137.40 $137.70 $130.45 7,462,313
2020-07-17 $137.32 $137.41 $136.94 $137.32 $130.09 6,078,383
2020-07-16 $136.72 $137.03 $136.60 $136.95 $129.74 7,761,820
2020-07-15 $136.48 $136.58 $136.24 $136.57 $129.38 8,815,620
2020-07-14 $135.85 $136.44 $135.80 $136.30 $129.13 12,505,600
2020-07-13 $135.89 $136.08 $135.43 $135.51 $128.38 22,457,257
2020-07-10 $136.31 $136.42 $135.68 $135.87 $128.72 9,043,070
2020-07-09 $135.64 $136.25 $135.42 $136.12 $128.96 9,808,983
2020-07-08 $135.67 $135.71 $135.23 $135.36 $128.24 10,033,100
2020-07-07 $135.40 $135.68 $135.23 $135.58 $128.44 11,645,100
2020-07-06 $135.16 $135.51 $134.96 $135.40 $128.27 12,706,800
2020-07-02 $134.96 $135.11 $134.79 $135.05 $127.94 9,733,136
2020-07-01 $134.15 $134.94 $133.88 $134.72 $127.63 11,872,535
2020-06-30 $134.31 $134.53 $133.82 $134.50 $127.13 11,598,978
2020-06-29 $133.51 $134.12 $133.18 $134.12 $126.77 10,954,606
2020-06-26 $133.40 $133.60 $133.15 $133.50 $126.18 7,304,877
2020-06-25 $133.37 $133.49 $133.08 $133.38 $126.07 19,115,283
2020-06-24 $133.34 $133.40 $132.70 $133.24 $125.94 12,357,271
2020-06-23 $133.70 $134.07 $133.56 $133.61 $126.29 9,381,306
2020-06-22 $133.99 $134.31 $133.60 $133.86 $126.52 10,134,038
2020-06-19 $133.96 $134.20 $133.63 $133.99 $126.65 13,741,428
2020-06-18 $133.62 $133.92 $133.36 $133.89 $126.55 9,306,610
2020-06-17 $134.00 $134.11 $132.81 $133.59 $126.27 20,132,870
2020-06-16 $134.89 $134.90 $133.48 $133.85 $126.51 16,299,518
2020-06-15 $131.89 $134.83 $131.82 $134.22 $126.86 24,006,247
2020-06-12 $132.73 $132.97 $131.79 $132.34 $125.09 16,202,831
2020-06-11 $132.59 $132.81 $131.13 $131.70 $124.48 28,279,575
2020-06-10 $132.66 $133.51 $132.10 $133.29 $125.98 16,866,238
2020-06-09 $132.77 $132.85 $132.35 $132.42 $125.16 17,982,197
2020-06-08 $132.49 $132.92 $132.31 $132.70 $125.43 15,872,058
2020-06-05 $132.09 $132.45 $131.50 $132.26 $125.01 22,147,361
2020-06-04 $132.14 $132.30 $131.50 $131.58 $124.37 9,777,423
2020-06-03 $132.07 $132.28 $131.60 $131.98 $124.75 15,198,179
2020-06-02 $131.82 $132.31 $131.73 $132.06 $124.82 11,585,434
2020-06-01 $131.40 $131.65 $131.25 $131.64 $124.42 15,415,546
2020-05-29 $131.36 $132.04 $131.16 $132.02 $124.48 14,092,533
2020-05-28 $130.93 $131.38 $130.60 $131.17 $123.68 12,360,948
2020-05-27 $130.93 $131.11 $130.70 $131.06 $123.57 10,204,499
2020-05-26 $130.92 $131.15 $130.47 $130.52 $123.07 12,864,915
2020-05-22 $130.72 $130.98 $130.52 $130.70 $123.23 12,546,914
2020-05-21 $130.99 $131.00 $130.55 $130.70 $123.23 11,059,346
2020-05-20 $129.76 $130.86 $129.65 $130.80 $123.33 15,068,191
2020-05-19 $129.33 $129.66 $128.90 $129.38 $121.99 13,528,978
2020-05-18 $128.86 $130.00 $128.86 $129.28 $121.90 15,298,976
2020-05-15 $128.10 $128.61 $127.97 $128.55 $121.21 17,987,448
2020-05-14 $127.50 $128.12 $127.00 $128.10 $120.78 16,978,330
2020-05-13 $127.29 $127.56 $126.94 $127.05 $119.79 13,403,321
2020-05-12 $127.17 $127.20 $126.19 $126.76 $119.52 18,759,951
2020-05-11 $126.38 $126.53 $125.52 $125.55 $118.38 12,334,982
2020-05-08 $126.82 $127.08 $126.37 $126.66 $119.43 12,286,735
2020-05-07 $127.29 $127.50 $126.89 $127.27 $120.00 11,194,396
2020-05-06 $127.89 $127.95 $126.71 $126.93 $119.68 10,662,936
2020-05-05 $128.39 $128.72 $128.16 $128.37 $121.04 7,268,774
2020-05-04 $128.53 $128.95 $128.36 $128.54 $121.20 9,466,732
2020-05-01 $128.70 $128.94 $127.83 $128.34 $121.01 15,442,348
2020-04-30 $129.73 $130.15 $129.11 $129.17 $121.49 14,574,198
2020-04-29 $129.84 $130.23 $129.70 $130.05 $122.32 7,399,117
2020-04-28 $129.40 $129.56 $129.07 $129.20 $121.52 9,232,854
2020-04-27 $129.98 $130.10 $128.82 $128.85 $121.19 11,792,249
2020-04-24 $129.78 $130.20 $129.21 $129.90 $122.18 14,985,476
2020-04-23 $129.92 $130.24 $129.70 $129.99 $122.26 5,833,447
2020-04-22 $129.36 $129.60 $128.91 $129.44 $121.74 19,956,648
2020-04-21 $129.70 $130.13 $128.69 $129.36 $121.67 16,146,115
2020-04-20 $130.03 $130.13 $129.23 $129.82 $122.10 12,057,515
2020-04-17 $131.33 $131.47 $129.94 $130.56 $122.80 10,791,887
2020-04-16 $130.62 $131.07 $130.04 $130.13 $122.39 12,582,153
2020-04-15 $129.40 $130.88 $129.40 $130.78 $123.00 13,687,750
2020-04-14 $131.40 $131.50 $129.84 $129.91 $122.19 14,791,624
2020-04-13 $131.19 $131.46 $129.81 $130.55 $122.79 20,599,775
2020-04-09 $129.41 $132.00 $129.10 $131.83 $123.99 53,579,955
2020-04-08 $124.33 $126.01 $123.88 $125.91 $118.42 15,484,186
2020-04-07 $124.30 $124.48 $123.47 $123.68 $116.33 16,457,609
2020-04-06 $122.63 $123.50 $122.23 $123.49 $116.15 15,631,671
2020-04-03 $122.02 $122.24 $120.68 $121.10 $113.90 10,754,134
2020-04-02 $121.66 $123.50 $121.51 $121.73 $114.49 22,929,515
2020-04-01 $122.55 $122.60 $121.32 $121.41 $114.19 21,859,412
2020-03-31 $124.09 $124.91 $122.99 $123.51 $115.87 23,901,410
2020-03-30 $122.84 $125.00 $122.84 $123.92 $116.25 19,271,605
2020-03-27 $121.58 $122.62 $120.56 $122.43 $114.86 27,730,336
2020-03-26 $122.50 $123.33 $121.25 $122.68 $115.09 21,893,455
2020-03-25 $117.89 $123.60 $117.19 $122.58 $115.00 45,176,844
2020-03-24 $115.54 $118.72 $114.85 $116.98 $109.74 43,049,743
2020-03-23 $111.07 $115.14 $110.83 $114.63 $107.54 36,915,077
2020-03-20 $108.87 $110.64 $105.80 $106.74 $100.14 29,390,095
2020-03-19 $109.08 $110.00 $104.95 $105.05 $98.55 29,074,871
2020-03-18 $112.72 $114.71 $108.32 $110.51 $103.67 23,808,159
2020-03-17 $119.45 $121.05 $115.39 $116.33 $109.13 19,002,162
2020-03-16 $116.32 $122.05 $115.21 $121.30 $113.80 19,928,901
2020-03-13 $121.49 $124.00 $119.24 $123.05 $115.44 33,470,578
2020-03-12 $121.43 $125.80 $115.72 $117.94 $110.64 41,021,364
2020-03-11 $128.08 $128.27 $123.20 $123.85 $116.19 37,310,293
2020-03-10 $130.91 $131.36 $128.06 $128.06 $120.14 30,024,738
2020-03-09 $131.29 $133.22 $130.35 $131.01 $122.91 27,163,756
2020-03-06 $134.20 $134.53 $133.49 $134.27 $125.96 30,099,889
2020-03-05 $133.72 $133.87 $133.06 $133.34 $125.09 22,089,498
2020-03-04 $133.61 $134.06 $133.25 $133.39 $125.14 23,701,958
2020-03-03 $131.83 $133.99 $131.75 $133.20 $124.96 39,012,245
2020-03-02 $131.87 $132.51 $131.60 $131.70 $123.55 15,922,634
2020-02-28 $131.01 $132.29 $130.76 $132.18 $123.68 25,073,312
2020-02-27 $131.63 $131.90 $130.69 $130.71 $122.30 29,687,922
2020-02-26 $131.50 $132.04 $131.40 $131.41 $122.95 23,073,369
2020-02-25 $131.90 $132.20 $131.75 $131.90 $123.41 19,930,528
2020-02-24 $132.02 $132.16 $131.76 $131.77 $123.29 17,894,673
2020-02-21 $131.78 $132.05 $131.67 $131.75 $123.27 12,192,724
2020-02-20 $131.16 $131.49 $131.14 $131.49 $123.03 13,705,963
2020-02-19 $131.12 $131.29 $131.01 $131.05 $122.62 10,731,530
2020-02-18 $131.13 $131.35 $131.03 $131.23 $122.79 9,650,892
2020-02-14 $131.06 $131.14 $130.85 $130.98 $122.55 8,254,540
2020-02-13 $130.75 $130.91 $130.64 $130.66 $122.25 5,437,403
2020-02-12 $130.70 $130.81 $130.60 $130.75 $122.34 7,068,552
2020-02-11 $130.89 $131.07 $130.79 $130.81 $122.39 10,052,721
2020-02-10 $130.90 $131.06 $130.80 $131.00 $122.57 10,405,794
2020-02-07 $130.72 $130.89 $130.58 $130.69 $122.28 11,517,177
2020-02-06 $130.29 $130.44 $130.18 $130.19 $121.81 11,028,918
2020-02-05 $130.17 $130.31 $130.09 $130.25 $121.87 9,587,467
2020-02-04 $130.42 $130.50 $130.13 $130.33 $121.94 16,799,261
2020-02-03 $130.58 $130.81 $130.42 $130.65 $122.24 12,579,230
2020-01-31 $130.96 $131.16 $130.77 $131.09 $122.34 20,194,801
2020-01-30 $130.72 $130.95 $130.47 $130.75 $122.02 14,619,155
2020-01-29 $130.60 $130.88 $130.59 $130.67 $121.95 11,174,728
2020-01-28 $130.45 $130.56 $130.12 $130.25 $121.56 12,055,933
2020-01-27 $130.19 $130.45 $130.14 $130.32 $121.62 10,461,227
2020-01-24 $130.13 $130.22 $129.96 $130.07 $121.39 11,604,541
2020-01-23 $129.91 $130.00 $129.74 $129.85 $121.18 13,623,233
2020-01-22 $129.84 $129.88 $129.67 $129.68 $121.02 9,928,595
2020-01-21 $129.36 $129.67 $129.07 $129.61 $120.96 16,807,316
2020-01-17 $128.93 $129.09 $128.60 $128.99 $120.38 13,727,848
2020-01-16 $128.90 $129.11 $128.75 $129.01 $120.40 13,926,101
2020-01-15 $128.80 $128.87 $128.64 $128.83 $120.23 8,712,362
2020-01-14 $128.36 $128.57 $128.32 $128.55 $119.97 11,066,344
2020-01-13 $128.52 $128.55 $128.33 $128.39 $119.82 4,477,390
2020-01-10 $128.47 $128.85 $128.41 $128.70 $120.11 8,263,544
2020-01-09 $127.70 $128.39 $127.66 $128.34 $119.77 14,415,123
2020-01-08 $128.01 $128.32 $127.67 $127.73 $119.20 12,268,472
2020-01-07 $128.17 $128.18 $127.84 $127.91 $119.37 8,211,688
2020-01-06 $128.69 $128.86 $128.14 $128.24 $119.68 13,894,267
2020-01-03 $128.40 $128.71 $128.27 $128.67 $120.08 10,110,852
2020-01-02 $128.34 $128.57 $128.06 $128.23 $119.67 15,348,656
2019-12-31 $128.01 $128.25 $127.89 $127.96 $119.42 5,499,445
2019-12-30 $127.90 $128.50 $127.78 $128.49 $119.91 9,993,813
2019-12-27 $128.35 $128.40 $128.26 $128.26 $119.70 8,752,092
2019-12-26 $128.04 $128.10 $127.80 $128.08 $119.53 3,879,905
2019-12-24 $127.56 $127.96 $127.50 $127.85 $119.32 2,638,011
2019-12-23 $127.80 $127.86 $127.47 $127.72 $119.20 3,827,501
2019-12-20 $127.63 $127.73 $127.48 $127.66 $119.14 8,336,921
2019-12-19 $127.57 $127.84 $127.50 $127.70 $119.18 9,307,038
2019-12-18 $128.01 $128.11 $127.81 $127.91 $119.06 10,205,484
2019-12-17 $128.22 $128.35 $127.97 $128.00 $119.14 10,886,787
2019-12-16 $128.24 $128.31 $127.97 $128.10 $119.24 8,062,586
2019-12-13 $128.04 $128.46 $127.70 $128.39 $119.51 12,474,062
2019-12-12 $128.09 $128.13 $127.17 $127.56 $118.73 10,374,990
2019-12-11 $127.88 $128.29 $127.83 $128.15 $119.28 4,414,101
2019-12-10 $127.82 $127.93 $127.53 $127.65 $118.82 6,425,455
2019-12-09 $127.98 $127.99 $127.62 $127.65 $118.82 4,545,298
2019-12-06 $127.37 $127.86 $127.30 $127.67 $118.84 6,149,452
2019-12-05 $127.68 $127.85 $127.47 $127.74 $118.90 5,700,604
2019-12-04 $127.85 $128.02 $127.46 $127.88 $119.03 11,177,560
2019-12-03 $127.64 $128.17 $127.51 $128.05 $119.19 9,406,824
2019-12-02 $127.07 $127.15 $126.80 $127.07 $118.28 15,142,038
2019-11-29 $128.18 $128.26 $127.84 $127.97 $118.79 5,260,890
2019-11-27 $127.99 $128.28 $127.98 $128.23 $119.03 7,264,021
2019-11-26 $128.05 $128.33 $128.03 $128.24 $119.04 8,688,791
2019-11-25 $127.64 $127.98 $127.63 $127.91 $118.74 6,808,610
2019-11-22 $127.42 $127.51 $127.23 $127.47 $118.33 5,466,561
2019-11-21 $127.17 $127.30 $127.01 $127.12 $118.00 8,425,713
2019-11-20 $127.41 $127.55 $127.31 $127.42 $118.28 5,424,843
2019-11-19 $127.08 $127.28 $127.04 $127.24 $118.11 4,118,845
2019-11-18 $127.04 $127.17 $126.91 $126.99 $117.88 10,070,010
2019-11-15 $126.74 $126.99 $126.60 $126.85 $117.75 5,411,935
2019-11-14 $126.64 $126.91 $126.64 $126.83 $117.73 10,163,610
2019-11-13 $126.23 $126.34 $126.11 $126.17 $117.12 10,480,159
2019-11-12 $125.86 $125.97 $125.61 $125.87 $116.84 9,936,607
2019-11-11 $125.96 $125.99 $125.66 $125.75 $116.73 4,749,642
2019-11-08 $125.86 $126.17 $125.71 $125.71 $116.69 6,262,271
2019-11-07 $126.32 $126.44 $125.74 $125.88 $116.85 14,954,703
2019-11-06 $126.51 $126.90 $126.50 $126.87 $117.77 8,621,661
2019-11-05 $126.34 $126.56 $126.02 $126.16 $117.11 10,433,653
2019-11-04 $127.15 $127.18 $126.85 $126.89 $117.79 10,222,755
2019-11-01 $127.38 $127.83 $127.30 $127.49 $118.35 11,367,925
2019-10-31 $127.41 $127.79 $127.26 $127.71 $118.23 18,151,487
2019-10-30 $126.46 $127.01 $126.43 $126.94 $117.52 12,262,741
2019-10-29 $126.77 $126.88 $126.48 $126.49 $117.10 9,236,668
2019-10-28 $126.80 $126.94 $126.72 $126.82 $117.41 9,081,556
2019-10-25 $127.48 $127.48 $127.03 $127.20 $117.76 6,263,049
2019-10-24 $127.27 $127.56 $127.27 $127.42 $117.96 9,207,055
2019-10-23 $127.31 $127.37 $127.09 $127.14 $117.70 4,986,108
2019-10-22 $127.24 $127.26 $126.88 $127.07 $117.64 5,830,038
2019-10-21 $126.90 $127.00 $126.80 $126.85 $117.43 6,457,701
2019-10-18 $127.14 $127.34 $127.05 $127.14 $117.70 6,061,351
2019-10-17 $126.82 $127.19 $126.71 $126.98 $117.55 5,847,498
2019-10-16 $126.74 $126.91 $126.51 $126.80 $117.39 7,793,461
2019-10-15 $127.05 $127.05 $126.57 $126.66 $117.26 13,251,274
2019-10-14 $126.90 $127.05 $126.70 $127.00 $117.57 2,276,490
2019-10-11 $126.49 $126.77 $126.05 $126.58 $117.18 11,061,451
2019-10-10 $127.14 $127.20 $126.66 $126.81 $117.40 7,962,230
2019-10-09 $127.78 $127.78 $127.28 $127.56 $118.09 9,929,472
2019-10-08 $127.91 $127.99 $127.48 $127.51 $118.04 8,635,497
2019-10-07 $127.91 $128.00 $127.61 $127.62 $118.15 7,168,137
2019-10-04 $128.03 $128.27 $127.95 $128.27 $118.75 9,257,941
2019-10-03 $127.43 $127.92 $127.43 $127.74 $118.26 13,985,696
2019-10-02 $127.25 $127.35 $126.97 $127.24 $117.79 11,377,018
2019-10-01 $126.56 $127.66 $126.56 $127.29 $117.84 13,299,755
2019-09-30 $126.96 $127.51 $126.86 $127.48 $117.71 10,769,736
2019-09-27 $127.15 $127.22 $126.93 $127.06 $117.32 8,627,841
2019-09-26 $127.19 $127.27 $127.00 $127.03 $117.29 8,377,583
2019-09-25 $127.28 $127.36 $126.63 $126.76 $117.04 14,352,307
2019-09-24 $127.41 $127.65 $127.29 $127.48 $117.71 12,638,692
2019-09-23 $127.39 $127.58 $127.05 $127.08 $117.34 9,526,688
2019-09-20 $126.69 $127.23 $126.56 $127.17 $117.42 10,406,194
2019-09-19 $126.41 $126.61 $126.21 $126.30 $116.62 9,042,833
2019-09-18 $126.07 $126.46 $125.53 $125.94 $116.28 9,162,338
2019-09-17 $125.26 $125.81 $125.16 $125.63 $116.00 12,480,736
2019-09-16 $125.13 $125.43 $124.93 $125.31 $115.70 11,464,733
2019-09-13 $125.36 $125.59 $124.68 $124.68 $115.12 8,984,588
2019-09-12 $126.66 $126.76 $125.73 $125.81 $116.16 11,031,044
2019-09-11 $126.00 $126.32 $125.91 $125.98 $116.32 8,165,761
2019-09-10 $126.97 $126.99 $126.07 $126.08 $116.41 9,863,405
2019-09-09 $127.47 $127.56 $127.15 $127.15 $117.40 7,218,991
2019-09-06 $127.84 $128.19 $127.78 $128.09 $118.27 8,914,754
2019-09-05 $127.95 $128.24 $127.42 $127.63 $117.85 19,042,771
2019-09-04 $128.07 $128.71 $128.07 $128.57 $118.71 8,502,586
2019-09-03 $128.37 $128.72 $127.94 $128.33 $118.49 22,683,473
2019-08-30 $128.67 $128.84 $128.42 $128.80 $118.60 8,653,744
2019-08-29 $129.06 $129.10 $128.35 $128.82 $118.62 17,900,817
2019-08-28 $129.40 $129.46 $129.01 $129.10 $118.88 8,935,823
2019-08-27 $128.75 $129.20 $128.75 $129.10 $118.88 12,729,098
2019-08-26 $128.48 $128.72 $128.21 $128.41 $118.24 6,305,853
2019-08-23 $127.79 $128.71 $127.77 $128.40 $118.23 7,998,586
2019-08-22 $128.25 $128.50 $127.88 $127.93 $117.80 7,053,974
2019-08-21 $127.87 $128.73 $127.87 $128.40 $118.23 9,343,957
2019-08-20 $127.85 $128.22 $127.72 $128.17 $118.02 11,402,374
2019-08-19 $127.17 $127.62 $127.00 $127.43 $117.34 7,226,223
2019-08-16 $127.32 $127.90 $127.07 $127.85 $117.73 10,849,345
2019-08-15 $127.15 $128.00 $127.05 $127.62 $117.52 11,866,990
2019-08-14 $127.10 $127.20 $126.83 $127.00 $116.95 9,071,242
2019-08-13 $126.82 $126.95 $126.45 $126.63 $116.60 10,955,002
2019-08-12 $126.30 $126.83 $126.26 $126.73 $116.70 8,995,329
2019-08-09 $126.31 $126.35 $125.89 $125.94 $115.97 6,375,878
2019-08-08 $125.78 $126.36 $125.53 $126.31 $116.31 8,353,775
2019-08-07 $126.47 $126.66 $125.86 $125.97 $116.00 24,644,135
2019-08-06 $125.58 $126.04 $125.33 $125.99 $116.02 14,920,196
2019-08-05 $125.51 $125.51 $125.13 $125.21 $115.30 12,715,463
2019-08-02 $124.95 $125.15 $124.84 $125.12 $115.21 14,629,492
2019-08-01 $124.31 $125.31 $124.22 $124.99 $115.09 16,216,801
2019-07-31 $124.35 $124.73 $123.81 $124.33 $114.17 17,422,744
2019-07-30 $124.22 $124.31 $123.92 $124.22 $114.07 12,111,957
2019-07-29 $124.49 $124.51 $124.25 $124.26 $114.10 7,379,625
2019-07-26 $124.43 $124.49 $124.17 $124.34 $114.18 7,285,060
2019-07-25 $124.41 $124.49 $123.87 $124.17 $114.02 9,943,140
2019-07-24 $124.39 $124.58 $124.22 $124.57 $114.39 11,851,211
2019-07-23 $124.24 $124.24 $123.97 $124.22 $114.07 7,013,576
2019-07-22 $124.25 $124.27 $124.09 $124.15 $114.00 4,464,839
2019-07-19 $123.83 $124.06 $123.65 $123.77 $113.65 8,789,335
2019-07-18 $123.61 $124.09 $123.36 $123.96 $113.83 10,357,417
2019-07-17 $123.15 $123.68 $123.15 $123.67 $113.56 6,620,350
2019-07-16 $122.85 $123.04 $122.71 $123.02 $112.97 9,867,521
2019-07-15 $123.20 $123.34 $123.09 $123.28 $113.20 7,705,017
2019-07-12 $122.90 $123.14 $122.84 $123.07 $113.01 6,363,589
2019-07-11 $123.45 $123.64 $122.85 $122.95 $112.90 7,101,305
2019-07-10 $123.55 $123.84 $123.48 $123.68 $113.57 9,551,841
2019-07-09 $123.59 $123.62 $123.34 $123.40 $113.32 15,877,087
2019-07-08 $124.00 $124.05 $123.66 $123.66 $113.55 9,239,219
2019-07-05 $124.04 $124.15 $123.34 $123.83 $113.71 7,889,884
2019-07-03 $124.65 $124.96 $124.59 $124.93 $114.72 6,947,326
2019-07-02 $124.32 $124.65 $124.20 $124.59 $114.41 15,843,767
2019-07-01 $124.21 $124.54 $123.94 $124.25 $114.10 19,215,780
2019-06-28 $124.11 $124.44 $124.09 $124.37 $113.88 9,512,064
2019-06-27 $123.64 $124.14 $123.54 $124.05 $113.59 10,314,460
2019-06-26 $123.84 $123.84 $123.28 $123.33 $112.93 24,436,698
2019-06-25 $123.95 $123.99 $123.47 $123.58 $113.16 17,843,718
2019-06-24 $123.95 $124.17 $123.78 $123.95 $113.50 15,241,643
2019-06-21 $123.68 $123.89 $123.48 $123.64 $113.21 18,566,443
2019-06-20 $123.90 $124.16 $123.70 $124.09 $113.62 24,937,968
2019-06-19 $122.35 $123.45 $122.23 $123.42 $113.01 17,597,923
2019-06-18 $122.46 $122.77 $122.34 $122.64 $112.30 19,575,024
2019-06-17 $121.69 $121.93 $121.62 $121.83 $111.56 6,213,240
2019-06-14 $121.55 $121.82 $121.46 $121.77 $111.50 4,652,307
2019-06-13 $121.45 $121.75 $121.45 $121.72 $111.45 6,665,763
2019-06-12 $121.24 $121.43 $121.15 $121.41 $111.17 11,814,499
2019-06-11 $121.20 $121.32 $121.03 $121.23 $111.01 17,076,686
2019-06-10 $121.34 $121.47 $121.11 $121.12 $110.91 13,072,375
2019-06-07 $121.50 $121.85 $121.43 $121.56 $111.31 11,912,916
2019-06-06 $120.96 $121.12 $120.82 $121.02 $110.81 14,133,552
2019-06-05 $120.97 $121.18 $120.68 $120.79 $110.60 10,423,123
2019-06-04 $120.53 $120.93 $120.53 $120.87 $110.68 20,566,079
2019-06-03 $120.75 $120.91 $120.41 $120.83 $110.64 12,525,219
2019-05-31 $120.62 $120.84 $120.39 $120.83 $110.30 11,611,684
2019-05-30 $120.10 $120.59 $120.01 $120.55 $110.05 11,946,549
2019-05-29 $119.88 $120.03 $119.82 $119.86 $109.42 8,777,962
2019-05-28 $119.93 $120.00 $119.77 $119.81 $109.37 9,039,113
2019-05-24 $119.64 $119.75 $119.52 $119.73 $109.30 5,981,653
2019-05-23 $119.27 $119.61 $119.19 $119.48 $109.07 9,983,368
2019-05-22 $119.14 $119.31 $119.04 $119.22 $108.83 9,526,219
2019-05-21 $119.09 $119.11 $118.93 $119.07 $108.69 3,610,052
2019-05-20 $119.22 $119.31 $118.96 $118.97 $108.60 2,890,893
2019-05-17 $119.38 $119.44 $119.23 $119.25 $108.86 7,746,063
2019-05-16 $119.34 $119.34 $119.21 $119.24 $108.85 11,716,337
2019-05-15 $119.41 $119.45 $119.18 $119.43 $109.02 10,804,426
2019-05-14 $119.00 $119.12 $118.92 $119.10 $108.72 7,993,523
2019-05-13 $118.86 $119.13 $118.78 $118.93 $108.57 16,744,930
2019-05-10 $118.75 $118.92 $118.71 $118.86 $108.50 8,155,559
2019-05-09 $118.93 $118.95 $118.61 $118.79 $108.44 11,586,182
2019-05-08 $119.15 $119.20 $118.64 $118.68 $108.34 11,843,131
2019-05-07 $119.28 $119.29 $119.00 $119.08 $108.70 11,575,489
2019-05-06 $119.03 $119.23 $118.88 $119.09 $108.71 8,077,413
2019-05-03 $118.65 $118.97 $118.65 $118.93 $108.57 7,481,015
2019-05-02 $118.70 $118.74 $118.29 $118.40 $108.08 11,748,205
2019-05-01 $119.00 $119.57 $118.83 $118.83 $108.48 12,804,331
2019-04-30 $119.15 $119.35 $119.10 $119.22 $108.51 9,753,332
2019-04-29 $119.38 $119.43 $119.11 $119.17 $108.46 5,847,498
2019-04-26 $119.62 $119.71 $119.50 $119.64 $108.89 3,406,080
2019-04-25 $119.17 $119.27 $119.03 $119.22 $108.51 4,404,116
2019-04-24 $119.16 $119.40 $119.13 $119.28 $108.56 6,463,168
2019-04-23 $118.56 $118.88 $118.54 $118.88 $108.20 7,389,706
2019-04-22 $118.46 $118.53 $118.34 $118.39 $107.75 6,581,939
2019-04-18 $118.75 $118.80 $118.55 $118.58 $107.93 8,059,959
2019-04-17 $118.62 $118.72 $118.47 $118.48 $107.84 6,062,323
2019-04-16 $118.79 $118.79 $118.49 $118.50 $107.85 10,302,688
2019-04-15 $119.01 $119.08 $118.83 $118.83 $108.16 12,427,319
2019-04-12 $118.99 $119.12 $118.89 $119.02 $108.33 11,083,836
2019-04-11 $119.06 $119.21 $119.01 $119.09 $108.39 7,769,547
2019-04-10 $118.87 $119.27 $118.86 $119.21 $108.50 5,765,258
2019-04-09 $118.69 $118.83 $118.58 $118.63 $107.97 7,749,028
2019-04-08 $118.52 $118.57 $118.35 $118.38 $107.75 8,564,818
2019-04-05 $118.34 $118.69 $118.26 $118.55 $107.90 9,326,222
2019-04-04 $118.20 $118.36 $118.11 $118.36 $107.73 7,510,618
2019-04-03 $118.15 $118.29 $118.11 $118.17 $107.55 6,048,390
2019-04-02 $118.28 $118.45 $118.19 $118.42 $107.78 7,733,308
2019-04-01 $118.45 $118.62 $118.20 $118.26 $107.64 9,567,574
2019-03-29 $118.83 $119.15 $118.79 $119.06 $108.04 8,415,110
2019-03-28 $119.03 $119.15 $118.91 $119.15 $108.12 4,621,214
2019-03-27 $119.00 $119.22 $118.92 $119.00 $107.98 7,484,092
2019-03-26 $118.74 $118.93 $118.59 $118.84 $107.84 7,766,491
2019-03-25 $118.57 $119.00 $118.37 $118.79 $107.79 7,096,120
2019-03-22 $118.21 $118.64 $118.21 $118.55 $107.57 10,576,913
2019-03-21 $117.52 $117.91 $117.52 $117.83 $106.92 14,163,204
2019-03-20 $116.89 $117.66 $116.78 $117.61 $106.72 16,202,606
2019-03-19 $116.63 $116.93 $116.63 $116.82 $106.00 8,074,677
2019-03-18 $116.78 $116.89 $116.75 $116.80 $105.99 4,308,285
2019-03-15 $116.76 $117.02 $116.70 $116.86 $106.04 8,537,001
2019-03-14 $116.63 $116.64 $116.34 $116.44 $105.66 5,395,277
2019-03-13 $116.54 $116.71 $116.54 $116.67 $105.87 5,833,974
2019-03-12 $116.57 $116.94 $116.56 $116.86 $106.04 7,994,599
2019-03-11 $116.39 $116.54 $116.31 $116.54 $105.75 7,813,644
2019-03-08 $116.11 $116.43 $115.91 $116.41 $105.63 7,386,626
2019-03-07 $116.10 $116.30 $116.03 $116.26 $105.50 7,355,491
2019-03-06 $115.81 $115.96 $115.74 $115.88 $105.15 6,278,731
2019-03-05 $115.69 $115.79 $115.57 $115.77 $105.05 9,090,431
2019-03-04 $115.81 $115.86 $115.68 $115.73 $105.02 9,453,625
2019-03-01 $115.74 $115.88 $115.42 $115.47 $104.78 12,714,087
2019-02-28 $116.25 $116.37 $115.96 $116.03 $104.96 12,468,406
2019-02-27 $116.37 $116.37 $116.11 $116.19 $105.11 7,008,456
2019-02-26 $116.51 $116.59 $116.41 $116.52 $105.41 6,360,585
2019-02-25 $116.26 $116.45 $116.25 $116.34 $105.24 6,026,157
2019-02-22 $115.97 $116.48 $115.97 $116.38 $105.28 4,110,552
2019-02-21 $115.76 $115.98 $115.74 $115.86 $104.81 6,311,048
2019-02-20 $116.19 $116.23 $115.99 $116.19 $105.11 8,577,443
2019-02-19 $116.44 $116.44 $116.17 $116.29 $105.20 6,920,299
2019-02-15 $116.03 $116.26 $116.03 $116.22 $105.13 8,298,035
2019-02-14 $116.24 $116.24 $115.94 $116.08 $105.01 14,906,084
2019-02-13 $116.01 $116.10 $115.89 $115.95 $104.89 9,595,179
2019-02-12 $116.08 $116.25 $116.03 $116.25 $105.16 10,689,095
2019-02-11 $116.28 $116.28 $116.00 $116.09 $105.02 5,353,772
2019-02-08 $116.15 $116.38 $116.11 $116.35 $105.25 5,502,609
2019-02-07 $116.00 $116.08 $115.78 $116.06 $104.99 12,973,203
2019-02-06 $116.38 $116.40 $116.04 $116.08 $105.01 7,083,571
2019-02-05 $116.10 $116.48 $116.09 $116.30 $105.21 9,298,056
2019-02-04 $115.87 $115.89 $115.61 $115.83 $104.78 7,375,484
2019-02-01 $116.12 $116.31 $115.92 $115.99 $104.93 15,158,417
2019-01-31 $116.21 $116.70 $116.19 $116.62 $105.18 12,004,177
2019-01-30 $115.32 $115.81 $115.17 $115.81 $104.45 17,275,582
2019-01-29 $115.17 $115.28 $115.07 $115.28 $103.97 9,111,253
2019-01-28 $114.95 $115.12 $114.89 $115.03 $103.74 7,830,587
2019-01-25 $114.90 $115.05 $114.88 $115.05 $103.76 8,529,215
2019-01-24 $115.05 $115.11 $114.86 $114.95 $103.67 8,874,693
2019-01-23 $114.46 $114.74 $114.39 $114.65 $103.40 11,707,156
2019-01-22 $114.32 $114.58 $114.32 $114.36 $103.14 9,101,563
2019-01-18 $113.96 $114.28 $113.96 $114.17 $102.97 12,589,748
2019-01-17 $113.66 $113.98 $113.66 $113.97 $102.79 8,756,215
2019-01-16 $113.52 $113.90 $113.46 $113.74 $102.58 17,911,837
2019-01-15 $113.54 $113.68 $113.45 $113.52 $102.38 10,536,547
2019-01-14 $113.62 $113.79 $113.42 $113.45 $102.32 4,511,448
2019-01-11 $113.79 $113.79 $113.59 $113.75 $102.59 6,890,765
2019-01-10 $113.73 $113.77 $113.43 $113.54 $102.40 10,337,051
2019-01-09 $113.50 $113.89 $113.50 $113.84 $102.67 10,534,869
2019-01-08 $113.21 $113.44 $113.21 $113.41 $102.28 7,961,370
2019-01-07 $113.39 $113.46 $113.15 $113.16 $102.06 16,150,100
2019-01-04 $112.88 $113.20 $112.81 $113.15 $102.05 12,080,672
2019-01-03 $113.00 $113.30 $112.95 $113.22 $102.11 11,199,121
2019-01-02 $112.82 $113.19 $112.78 $113.17 $102.06 9,506,481
2018-12-31 $112.52 $112.92 $112.43 $112.82 $101.75 7,008,354
2018-12-28 $112.10 $112.53 $112.10 $112.51 $101.47 4,334,519
2018-12-27 $112.16 $112.29 $111.98 $111.98 $100.99 7,797,325
2018-12-26 $112.08 $112.21 $111.79 $111.98 $100.99 7,659,268
2018-12-24 $112.32 $112.41 $111.99 $112.07 $101.07 4,384,768
2018-12-21 $112.58 $112.68 $112.14 $112.33 $101.31 11,850,718
2018-12-20 $113.08 $113.15 $112.27 $112.44 $101.41 20,942,150
2018-12-19 $113.05 $113.31 $112.81 $112.81 $101.74 10,049,238
2018-12-18 $112.70 $112.94 $112.61 $112.90 $101.82 5,923,216
2018-12-17 $112.77 $112.99 $112.77 $112.85 $101.46 6,480,543
2018-12-14 $112.91 $113.01 $112.71 $112.73 $101.35 6,037,920
2018-12-13 $112.74 $112.91 $112.73 $112.85 $101.46 6,911,244
2018-12-12 $112.45 $112.68 $111.59 $112.55 $101.19 10,001,612
2018-12-11 $112.38 $112.56 $112.26 $112.43 $101.08 10,241,123
2018-12-10 $112.20 $112.24 $111.91 $112.23 $100.90 6,886,739
2018-12-07 $112.00 $112.06 $111.74 $111.89 $100.60 11,791,904
2018-12-06 $111.61 $111.99 $111.60 $111.88 $100.59 12,752,217
2018-12-04 $111.72 $111.98 $111.53 $111.54 $100.28 13,521,537
2018-12-03 $111.31 $111.60 $111.25 $111.52 $100.26 12,740,521
2018-11-30 $111.55 $111.58 $111.25 $111.46 $99.89 14,854,799
2018-11-29 $111.75 $111.87 $111.42 $111.53 $99.96 10,939,118
2018-11-28 $111.51 $111.95 $111.29 $111.85 $100.24 13,861,323
2018-11-27 $111.61 $111.66 $111.52 $111.55 $99.98 8,581,260
2018-11-26 $111.77 $111.82 $111.64 $111.69 $100.10 5,938,899
2018-11-23 $111.94 $111.98 $111.63 $111.64 $100.06 2,924,700
2018-11-21 $111.62 $111.72 $111.45 $111.59 $100.01 10,704,564
2018-11-20 $111.38 $111.60 $111.33 $111.35 $99.80 16,168,384
2018-11-19 $111.47 $111.65 $111.42 $111.62 $100.04 9,773,690
2018-11-16 $111.47 $111.76 $111.41 $111.73 $100.14 13,503,663
2018-11-15 $111.59 $111.67 $111.32 $111.51 $99.94 15,158,266
2018-11-14 $111.73 $111.94 $111.68 $111.72 $100.13 11,595,070
2018-11-13 $112.06 $112.12 $111.96 $112.02 $100.40 7,778,431
2018-11-12 $112.41 $112.41 $112.08 $112.17 $100.53 2,876,475
2018-11-09 $112.18 $112.33 $112.09 $112.18 $100.54 8,836,778
2018-11-08 $112.41 $112.46 $112.10 $112.10 $100.47 10,934,366
2018-11-07 $112.63 $112.71 $112.38 $112.43 $100.76 13,257,542
2018-11-06 $112.03 $112.18 $112.01 $112.14 $100.50 5,787,139
2018-11-05 $111.85 $112.04 $111.85 $111.95 $100.33 5,064,037
2018-11-02 $112.07 $112.18 $111.73 $111.75 $100.15 7,738,360
2018-11-01 $111.71 $112.21 $111.67 $112.20 $100.56 14,262,013
2018-10-31 $112.39 $112.61 $112.23 $112.23 $100.25 13,156,344
2018-10-30 $112.59 $112.67 $112.44 $112.55 $100.54 7,669,584
2018-10-29 $112.86 $112.92 $112.72 $112.80 $100.76 6,573,295
2018-10-26 $112.97 $113.08 $112.92 $112.93 $100.88 4,955,342
2018-10-25 $112.73 $112.85 $112.72 $112.74 $100.71 5,653,072
2018-10-24 $112.95 $113.05 $112.82 $112.88 $100.84 7,262,026
2018-10-23 $112.81 $112.96 $112.66 $112.72 $100.69 10,277,869
2018-10-22 $112.83 $112.85 $112.53 $112.56 $100.55 7,282,861
2018-10-19 $112.75 $112.86 $112.60 $112.70 $100.67 6,355,669
2018-10-18 $112.73 $112.98 $112.60 $112.84 $100.80 10,417,993
2018-10-17 $113.31 $113.40 $112.84 $112.84 $100.80 6,880,580
2018-10-16 $113.16 $113.48 $113.06 $113.40 $101.30 9,018,217
2018-10-15 $113.26 $113.36 $113.10 $113.11 $101.04 6,636,545
2018-10-12 $113.34 $113.53 $113.16 $113.32 $101.23 8,956,697
2018-10-11 $113.08 $113.49 $113.05 $113.30 $101.21 18,587,647
2018-10-10 $112.86 $113.01 $112.59 $112.83 $100.79 12,316,551
2018-10-09 $113.00 $113.17 $112.91 $113.14 $101.07 8,416,247
2018-10-08 $113.00 $113.01 $112.80 $112.82 $100.78 1,355,174
2018-10-05 $113.15 $113.26 $112.76 $112.94 $100.89 8,785,774
2018-10-04 $113.56 $113.66 $113.23 $113.38 $101.28 9,843,799
2018-10-03 $114.41 $114.53 $113.66 $113.85 $101.70 8,400,462
2018-10-02 $114.56 $114.75 $114.52 $114.52 $102.30 11,207,828
2018-10-01 $114.50 $114.64 $114.42 $114.42 $102.21 7,550,559
2018-09-28 $115.14 $115.14 $114.90 $114.93 $102.35 12,578,521
2018-09-27 $114.85 $115.04 $114.77 $115.01 $102.42 6,323,437
2018-09-26 $114.65 $114.93 $114.53 $114.86 $102.29 7,433,608
2018-09-25 $114.33 $114.47 $114.23 $114.45 $101.92 4,087,105
2018-09-24 $114.48 $114.60 $114.37 $114.45 $101.92 10,749,420
2018-09-21 $114.60 $114.79 $114.60 $114.71 $102.16 9,404,279
2018-09-20 $114.41 $114.81 $114.39 $114.69 $102.14 6,152,428
2018-09-19 $114.53 $114.54 $114.23 $114.39 $101.87 5,220,762
2018-09-18 $114.81 $114.81 $114.52 $114.56 $102.02 5,160,861
2018-09-17 $114.91 $115.11 $114.89 $115.03 $102.44 2,667,082
2018-09-14 $115.01 $115.16 $114.95 $115.10 $102.50 7,003,534
2018-09-13 $115.25 $115.33 $115.13 $115.24 $102.63 5,584,100
2018-09-12 $114.97 $115.12 $114.96 $115.00 $102.41 5,543,122
2018-09-11 $114.80 $114.89 $114.72 $114.77 $102.21 5,976,876
2018-09-10 $114.74 $115.03 $114.74 $115.03 $102.44 5,512,725
2018-09-07 $114.76 $114.76 $114.63 $114.65 $102.10 4,529,132
2018-09-06 $114.99 $115.21 $114.95 $115.13 $102.53 6,918,089
2018-09-05 $114.84 $114.88 $114.78 $114.81 $102.25 6,103,161
2018-09-04 $114.86 $114.99 $114.68 $114.88 $102.31 6,468,697
2018-08-31 $115.81 $115.84 $115.43 $115.44 $102.50 4,425,772
2018-08-30 $115.74 $115.81 $115.52 $115.61 $102.65 5,682,294
2018-08-29 $115.73 $115.75 $115.41 $115.50 $102.55 10,473,540
2018-08-28 $115.87 $115.98 $115.60 $115.62 $102.66 4,026,949
2018-08-27 $116.02 $116.16 $116.01 $116.06 $103.05 3,762,199
2018-08-24 $115.89 $116.29 $115.85 $116.24 $103.21 5,152,454
2018-08-23 $116.14 $116.18 $115.94 $116.01 $103.00 5,693,856
2018-08-22 $116.22 $116.24 $115.95 $115.97 $102.97 6,877,691
2018-08-21 $116.22 $116.22 $115.96 $115.98 $102.98 5,480,402
2018-08-20 $116.25 $116.37 $116.18 $116.27 $103.23 2,686,834
2018-08-17 $115.96 $116.07 $115.89 $115.97 $102.97 3,871,856
2018-08-16 $115.82 $115.89 $115.70 $115.87 $102.88 5,997,875
2018-08-15 $115.65 $115.76 $115.55 $115.72 $102.74 5,208,287
2018-08-14 $115.49 $115.53 $115.41 $115.48 $102.53 7,052,581
2018-08-13 $115.26 $115.38 $115.22 $115.33 $102.40 3,145,801
2018-08-10 $115.10 $115.50 $115.03 $115.36 $102.42 4,765,934
2018-08-09 $115.25 $115.36 $115.09 $115.17 $102.26 7,273,479
2018-08-08 $115.17 $115.23 $115.08 $115.08 $102.18 7,435,297
2018-08-07 $115.59 $115.59 $115.20 $115.26 $102.34 5,397,680
2018-08-06 $115.59 $115.76 $115.59 $115.62 $102.66 3,059,768
2018-08-03 $115.29 $115.55 $115.16 $115.51 $102.56 2,711,162
2018-08-02 $115.05 $115.17 $114.88 $115.15 $102.24 6,751,477
2018-08-01 $114.90 $115.15 $114.85 $115.01 $102.11 7,256,039
2018-07-31 $115.71 $115.86 $115.64 $115.76 $102.47 6,081,644
2018-07-30 $115.32 $115.49 $115.31 $115.40 $102.16 6,467,562
2018-07-27 $115.75 $115.75 $115.46 $115.56 $102.30 5,497,574
2018-07-26 $115.42 $115.55 $115.28 $115.41 $102.16 5,860,907
2018-07-25 $115.40 $115.40 $115.20 $115.30 $102.07 7,376,470
2018-07-24 $114.81 $115.17 $114.81 $115.15 $101.93 4,446,684
2018-07-23 $115.05 $115.12 $114.72 $114.79 $101.62 4,716,294
2018-07-20 $115.34 $115.39 $115.12 $115.25 $102.02 5,218,775
2018-07-19 $115.40 $115.74 $115.37 $115.59 $102.32 5,098,580
2018-07-18 $115.54 $115.54 $115.35 $115.41 $102.16 3,527,602
2018-07-17 $115.52 $115.58 $115.38 $115.43 $102.18 6,156,965
2018-07-16 $115.50 $115.63 $115.29 $115.51 $102.25 2,653,746
2018-07-13 $115.71 $115.81 $115.63 $115.70 $102.42 4,273,796
2018-07-12 $115.40 $115.61 $115.32 $115.61 $102.34 3,324,865
2018-07-11 $115.27 $115.39 $115.12 $115.36 $102.12 4,071,435
2018-07-10 $115.24 $115.37 $115.11 $115.13 $101.92 6,624,015
2018-07-09 $115.09 $115.30 $115.03 $115.26 $102.03 5,161,639
2018-07-06 $115.24 $115.28 $115.09 $115.18 $101.96 2,465,551
2018-07-05 $114.77 $115.03 $114.75 $115.02 $101.82 4,730,580
2018-07-03 $114.31 $114.73 $114.31 $114.66 $101.50 2,518,058
2018-07-02 $114.41 $114.41 $114.16 $114.24 $101.13 4,806,225
2018-06-29 $114.64 $114.84 $114.51 $114.57 $101.12 7,861,643
2018-06-28 $114.57 $114.57 $114.27 $114.51 $101.06 6,241,259
2018-06-27 $114.59 $114.66 $114.48 $114.66 $101.19 9,776,541
2018-06-26 $113.98 $114.29 $113.89 $114.27 $100.85 10,345,332
2018-06-25 $114.04 $114.11 $113.87 $113.89 $100.52 3,244,079
2018-06-22 $113.80 $114.09 $113.75 $114.00 $100.61 6,729,039
2018-06-21 $113.90 $114.09 $113.86 $113.86 $100.49 15,921,574
2018-06-20 $114.61 $114.61 $113.90 $113.95 $100.57 7,731,547
2018-06-19 $114.56 $114.66 $114.47 $114.59 $101.13 4,278,775
2018-06-18 $114.64 $114.66 $114.42 $114.53 $101.08 4,723,215
2018-06-15 $114.98 $115.06 $114.59 $114.65 $101.19 5,887,076
2018-06-14 $114.68 $114.82 $114.49 $114.81 $101.33 4,915,845
2018-06-13 $114.44 $114.58 $113.98 $114.29 $100.87 4,906,450
2018-06-12 $114.25 $114.50 $114.22 $114.40 $100.97 3,396,516
2018-06-11 $114.30 $114.40 $114.23 $114.39 $100.96 2,905,127
2018-06-08 $114.60 $114.65 $114.43 $114.50 $101.05 2,935,640
2018-06-07 $114.25 $115.06 $114.25 $114.69 $101.22 7,185,232
2018-06-06 $114.41 $114.47 $114.16 $114.31 $100.89 4,754,868
2018-06-05 $114.93 $114.95 $114.69 $114.73 $101.26 3,901,460
2018-06-04 $114.90 $114.97 $114.65 $114.65 $101.19 3,714,919
2018-06-01 $114.87 $115.14 $114.81 $114.91 $101.42 4,479,711
2018-05-31 $115.66 $115.77 $115.36 $115.49 $101.61 6,303,317
2018-05-30 $115.61 $115.82 $115.27 $115.54 $101.65 5,083,905
2018-05-29 $115.43 $116.21 $115.26 $115.99 $102.05 6,831,697
2018-05-25 $115.38 $115.42 $115.23 $115.38 $101.51 3,997,700
2018-05-24 $114.98 $115.08 $114.89 $115.04 $101.21 4,436,889
2018-05-23 $114.41 $114.80 $114.33 $114.72 $100.93 5,771,113
2018-05-22 $114.26 $114.39 $114.13 $114.23 $100.50 3,230,010
2018-05-21 $114.15 $114.35 $114.10 $114.35 $100.61 2,593,261
2018-05-18 $113.99 $114.33 $113.96 $114.28 $100.55 4,154,719
2018-05-17 $114.00 $114.06 $113.72 $113.81 $100.13 3,272,442
2018-05-16 $114.24 $114.35 $113.99 $114.03 $100.33 4,210,827
2018-05-15 $114.51 $114.76 $114.00 $114.18 $100.46 5,970,012
2018-05-14 $115.13 $115.27 $115.05 $115.05 $101.22 4,808,286
2018-05-11 $115.23 $115.28 $115.08 $115.26 $101.41 4,253,956
2018-05-10 $114.84 $115.07 $114.72 $115.06 $101.23 5,103,079
2018-05-09 $114.32 $114.63 $114.28 $114.48 $100.72 3,906,598
2018-05-08 $114.43 $114.54 $114.26 $114.50 $100.74 5,069,347
2018-05-07 $114.71 $114.75 $114.50 $114.54 $100.77 3,870,880
2018-05-04 $114.86 $114.86 $114.47 $114.67 $100.89 3,733,802
2018-05-03 $114.77 $114.82 $114.47 $114.51 $100.75 4,122,563
2018-05-02 $114.73 $114.75 $114.49 $114.49 $100.73 3,608,074
2018-05-01 $114.83 $114.87 $114.49 $114.58 $100.81 6,051,545
2018-04-30 $115.37 $115.46 $115.17 $115.22 $101.08 6,388,529
2018-04-27 $115.25 $115.37 $115.22 $115.32 $101.17 3,369,758
2018-04-26 $115.02 $115.18 $114.92 $115.06 $100.94 6,027,159
2018-04-25 $114.82 $114.84 $114.55 $114.72 $100.64 3,756,060
2018-04-24 $115.31 $115.44 $114.99 $115.08 $100.96 5,984,695
2018-04-23 $115.44 $115.47 $115.25 $115.42 $101.26 4,380,027
2018-04-20 $115.79 $115.83 $115.46 $115.47 $101.30 4,679,869
2018-04-19 $116.04 $116.07 $115.76 $115.94 $101.71 4,058,863
2018-04-18 $116.94 $116.95 $116.36 $116.38 $102.10 6,888,143
2018-04-17 $116.98 $117.15 $116.91 $116.98 $102.63 6,702,882
2018-04-16 $116.75 $116.99 $116.71 $116.97 $102.62 2,323,599
2018-04-13 $116.84 $117.06 $116.84 $116.96 $102.61 4,427,765
2018-04-12 $117.12 $117.20 $116.90 $116.92 $102.57 2,588,107
2018-04-11 $117.36 $117.40 $117.11 $117.24 $102.85 2,483,845
2018-04-10 $117.21 $117.44 $117.01 $117.16 $102.78 5,201,306
2018-04-09 $116.85 $117.18 $116.85 $117.13 $102.76 3,611,434
2018-04-06 $116.93 $117.07 $116.81 $117.07 $102.71 4,772,613
2018-04-05 $116.61 $116.75 $116.50 $116.72 $102.40 5,170,997
2018-04-04 $116.73 $116.86 $116.64 $116.68 $102.36 5,259,570
2018-04-03 $116.94 $116.94 $116.63 $116.68 $102.36 3,773,475
2018-04-02 $116.90 $117.07 $116.72 $116.99 $102.63 4,393,546
2018-03-29 $117.11 $117.47 $116.95 $117.39 $102.69 5,941,838
2018-03-28 $116.78 $116.98 $116.66 $116.86 $102.23 4,771,559
2018-03-27 $116.06 $116.62 $116.06 $116.55 $101.96 5,000,157
2018-03-26 $116.06 $116.20 $116.00 $116.13 $101.59 5,834,826
2018-03-23 $115.97 $116.03 $115.71 $115.72 $101.23 6,120,849
2018-03-22 $116.19 $116.29 $115.99 $116.09 $101.55 10,966,957
2018-03-21 $115.76 $116.23 $115.52 $115.89 $101.38 7,312,616
2018-03-20 $116.03 $116.19 $115.92 $115.96 $101.44 6,444,959
2018-03-19 $116.50 $116.60 $116.36 $116.37 $101.80 8,095,296
2018-03-16 $116.41 $116.83 $116.36 $116.76 $102.14 10,754,736
2018-03-15 $116.48 $116.71 $116.44 $116.63 $102.03 5,268,524
2018-03-14 $116.27 $116.70 $116.26 $116.51 $101.92 5,765,678
2018-03-13 $116.35 $116.40 $116.11 $116.25 $101.69 8,625,910
2018-03-12 $116.19 $116.28 $116.10 $116.24 $101.68 8,555,640
2018-03-09 $116.32 $116.37 $116.04 $116.09 $101.55 7,774,244
2018-03-08 $116.49 $116.70 $116.34 $116.50 $101.91 6,410,043
2018-03-07 $116.50 $116.53 $116.23 $116.27 $101.71 4,070,441
2018-03-06 $116.64 $116.68 $116.29 $116.31 $101.75 8,363,558
2018-03-05 $116.51 $116.58 $116.10 $116.21 $101.66 10,168,381
2018-03-02 $116.36 $116.49 $116.19 $116.25 $101.69 5,334,953
2018-03-01 $116.56 $116.81 $116.37 $116.62 $102.02 11,679,072
2018-02-28 $117.01 $117.16 $116.95 $117.07 $102.12 7,963,405
2018-02-27 $117.51 $117.52 $116.70 $116.85 $101.93 7,279,509
2018-02-26 $117.59 $117.75 $117.33 $117.36 $102.37 5,071,950
2018-02-23 $117.05 $117.24 $116.88 $117.21 $102.24 8,005,557
2018-02-22 $116.84 $117.07 $116.64 $116.67 $101.77 7,227,083
2018-02-21 $117.20 $117.31 $116.44 $116.51 $101.63 6,387,215
2018-02-20 $117.35 $117.41 $117.13 $117.15 $102.19 8,786,197
2018-02-16 $117.58 $117.76 $117.46 $117.65 $102.63 6,319,802
2018-02-15 $117.18 $117.46 $117.06 $117.30 $102.32 4,953,439
2018-02-14 $116.81 $117.00 $116.66 $116.75 $101.84 11,013,300
2018-02-13 $117.09 $117.21 $116.79 $117.18 $102.22 8,730,711
2018-02-12 $117.29 $117.62 $117.20 $117.22 $102.25 7,814,752
2018-02-09 $117.45 $117.47 $117.20 $117.22 $102.25 8,718,996
2018-02-08 $117.94 $118.10 $117.56 $117.60 $102.58 10,956,971
2018-02-07 $118.80 $118.85 $118.08 $118.11 $103.03 8,862,326
2018-02-06 $118.59 $118.82 $118.39 $118.44 $103.32 10,467,453
2018-02-05 $118.24 $119.33 $118.22 $118.68 $103.53 14,486,017
2018-02-02 $119.00 $119.00 $118.47 $118.61 $103.46 8,681,492
2018-02-01 $119.91 $119.96 $119.14 $119.22 $104.00 12,272,412
2018-01-31 $120.17 $120.22 $119.71 $120.07 $104.46 6,833,938
2018-01-30 $120.00 $120.08 $119.70 $119.82 $104.24 6,662,558
2018-01-29 $120.20 $120.38 $120.00 $120.23 $104.60 5,732,380
2018-01-26 $120.62 $120.62 $120.34 $120.55 $104.87 6,391,343
2018-01-25 $120.02 $120.71 $120.00 $120.71 $105.01 7,042,069
2018-01-24 $119.94 $120.12 $119.83 $120.10 $104.48 5,679,043
2018-01-23 $119.97 $120.19 $119.91 $120.18 $104.55 6,143,996
2018-01-22 $119.77 $120.00 $119.63 $119.66 $104.10 5,096,654
2018-01-19 $119.99 $120.11 $119.72 $119.77 $104.20 6,797,813
2018-01-18 $120.17 $120.41 $120.01 $120.14 $104.52 6,399,425
2018-01-17 $120.96 $121.02 $120.49 $120.61 $104.93 11,240,770
2018-01-16 $121.18 $121.18 $120.82 $120.94 $105.21 7,410,204
2018-01-12 $120.60 $120.91 $120.55 $120.83 $105.12 4,463,052
2018-01-11 $120.49 $120.95 $120.49 $120.81 $105.10 5,192,586
2018-01-10 $120.05 $120.65 $119.91 $120.52 $104.85 6,050,495
2018-01-09 $120.73 $120.77 $120.42 $120.44 $104.78 7,621,727
2018-01-08 $121.02 $121.03 $120.77 $120.88 $105.16 3,897,191
2018-01-05 $121.09 $121.09 $120.76 $120.89 $105.17 5,796,472
2018-01-04 $120.78 $121.01 $120.73 $120.93 $105.20 7,710,116
2018-01-03 $120.94 $121.05 $120.70 $120.97 $105.24 5,087,608
2018-01-02 $121.32 $121.46 $120.50 $120.75 $105.05 8,480,804
2017-12-29 $121.26 $121.63 $121.26 $121.56 $105.75 3,003,285
2017-12-28 $121.47 $121.48 $121.22 $121.40 $105.61 2,493,203
2017-12-27 $121.08 $121.49 $120.95 $121.48 $105.68 3,179,283
2017-12-26 $120.68 $120.86 $120.60 $120.81 $105.10 1,872,961
2017-12-22 $120.57 $120.67 $120.49 $120.65 $104.96 2,934,885
2017-12-21 $120.29 $120.59 $120.27 $120.56 $104.88 6,210,433
2017-12-20 $120.55 $120.70 $120.40 $120.49 $104.60 9,805,737
2017-12-19 $121.17 $121.19 $120.65 $120.81 $104.88 6,029,152
2017-12-18 $121.72 $121.77 $121.41 $121.43 $105.42 6,371,108
2017-12-15 $121.70 $121.85 $121.49 $121.79 $105.73 5,846,107
2017-12-14 $121.29 $121.66 $121.22 $121.62 $105.58 8,022,249
2017-12-13 $121.18 $121.54 $121.09 $121.40 $105.39 7,205,808
2017-12-12 $120.95 $120.99 $120.78 $120.98 $105.03 10,153,028
2017-12-11 $121.09 $121.22 $121.03 $121.07 $105.10 4,521,496
2017-12-08 $121.02 $121.11 $120.91 $120.98 $105.03 5,135,147
2017-12-07 $121.49 $121.57 $120.94 $121.13 $105.16 8,295,236
2017-12-06 $121.48 $121.54 $121.34 $121.37 $105.37 4,801,451
2017-12-05 $120.93 $121.17 $120.83 $121.14 $105.17 4,541,854
2017-12-04 $120.78 $120.92 $120.58 $120.91 $104.97 5,766,859
2017-12-01 $120.81 $121.38 $120.40 $120.72 $104.80 13,958,312
2017-11-30 $120.93 $120.94 $120.47 $120.67 $104.48 6,119,627
2017-11-29 $120.81 $120.87 $120.62 $120.81 $104.60 7,606,281
2017-11-28 $121.24 $121.39 $121.17 $121.29 $105.02 5,121,284
2017-11-27 $121.16 $121.26 $121.04 $121.12 $104.87 6,049,156
2017-11-24 $121.25 $121.37 $121.17 $121.19 $104.93 1,359,663
2017-11-22 $121.05 $121.37 $120.98 $121.33 $105.05 4,111,490
2017-11-21 $120.90 $120.94 $120.67 $120.86 $104.64 4,372,079
2017-11-20 $120.42 $120.60 $120.38 $120.46 $104.30 3,190,609
2017-11-17 $120.51 $120.58 $120.38 $120.46 $104.30 5,521,512
2017-11-16 $120.36 $120.52 $120.27 $120.31 $104.17 5,051,247
2017-11-15 $120.07 $120.48 $119.85 $120.45 $104.29 7,141,854
2017-11-14 $119.98 $120.10 $119.88 $119.94 $103.85 6,112,487
2017-11-13 $120.10 $120.12 $119.91 $119.91 $103.82 3,646,383
2017-11-10 $120.09 $120.15 $119.78 $119.89 $103.80 5,816,636
2017-11-09 $120.61 $120.75 $120.51 $120.58 $104.40 7,232,296
2017-11-08 $121.08 $121.11 $120.88 $120.90 $104.68 7,111,441
2017-11-07 $121.02 $121.11 $120.96 $121.06 $104.82 7,643,168
2017-11-06 $121.19 $121.25 $121.05 $121.16 $104.90 9,576,913
2017-11-03 $121.10 $121.19 $120.91 $121.13 $104.88 5,307,520
2017-11-02 $121.15 $121.15 $120.90 $120.99 $104.76 13,253,915
2017-11-01 $121.05 $121.15 $120.85 $121.01 $104.77 5,967,418
2017-10-31 $121.36 $121.36 $121.12 $121.14 $104.61 5,932,779
2017-10-30 $121.16 $121.35 $121.09 $121.31 $104.75 5,236,618
2017-10-27 $120.71 $120.95 $120.68 $120.91 $104.41 6,915,923
2017-10-26 $120.80 $120.80 $120.54 $120.55 $104.10 9,420,138
2017-10-25 $120.58 $120.64 $120.40 $120.56 $104.11 8,866,587
2017-10-24 $120.88 $121.06 $120.85 $120.88 $104.38 4,686,198
2017-10-23 $121.24 $121.31 $121.14 $121.18 $104.64 2,675,782
2017-10-20 $120.98 $121.16 $120.90 $121.06 $104.54 7,280,417
2017-10-19 $121.55 $121.55 $121.30 $121.39 $104.82 4,143,263
2017-10-18 $121.10 $121.29 $121.04 $121.21 $104.67 3,272,480
2017-10-17 $121.27 $121.49 $121.26 $121.39 $104.82 4,476,889
2017-10-16 $121.54 $121.56 $121.29 $121.41 $104.84 4,886,075
2017-10-13 $121.57 $121.65 $121.40 $121.58 $104.99 5,755,794
2017-10-12 $121.11 $121.19 $120.95 $121.10 $104.57 10,302,628
2017-10-11 $121.31 $121.31 $121.00 $121.07 $104.55 7,170,869
2017-10-10 $121.09 $121.40 $121.05 $121.13 $104.60 3,873,377
2017-10-09 $121.02 $121.07 $120.87 $121.05 $104.53 1,312,163
2017-10-06 $120.68 $120.99 $120.57 $120.95 $104.44 5,901,273
2017-10-05 $121.15 $121.15 $120.92 $121.05 $104.53 3,932,820
2017-10-04 $121.30 $121.30 $120.98 $121.22 $104.68 5,376,431
2017-10-03 $120.98 $121.29 $120.92 $121.29 $104.74 7,569,409
2017-10-02 $120.96 $121.11 $120.77 $121.02 $104.50 7,218,144
2017-09-29 $121.20 $121.30 $120.95 $121.23 $104.41 7,627,305
2017-09-28 $120.79 $121.14 $120.75 $121.12 $104.31 6,350,817
2017-09-27 $120.85 $121.01 $120.64 $120.94 $104.16 6,695,458
2017-09-26 $121.30 $121.46 $121.21 $121.41 $104.56 10,290,712
2017-09-25 $121.12 $121.46 $121.07 $121.43 $104.58 3,489,895
2017-09-22 $121.06 $121.12 $120.90 $120.98 $104.19 2,099,239
2017-09-21 $120.85 $121.07 $120.81 $120.82 $104.05 3,410,003
2017-09-20 $121.07 $121.09 $120.54 $120.82 $104.05 6,603,279
2017-09-19 $120.95 $121.06 $120.84 $120.97 $104.18 5,296,844
2017-09-18 $120.96 $120.98 $120.76 $120.90 $104.12 4,971,726
2017-09-15 $120.99 $121.05 $120.79 $121.02 $104.23 4,631,309
2017-09-14 $120.56 $120.92 $120.56 $120.92 $104.14 4,333,511
2017-09-13 $120.82 $120.84 $120.60 $120.62 $103.88 5,671,338
2017-09-12 $120.82 $120.82 $120.55 $120.74 $103.99 4,615,817
2017-09-11 $120.99 $121.19 $120.85 $120.87 $104.10 4,220,271
2017-09-08 $121.52 $121.52 $121.23 $121.24 $104.42 6,776,599
2017-09-07 $121.37 $121.81 $121.35 $121.60 $104.73 7,698,798
2017-09-06 $121.54 $121.60 $121.08 $121.13 $104.32 8,863,669
2017-09-05 $121.22 $121.66 $121.17 $121.56 $104.69 7,356,961
2017-09-01 $121.19 $121.22 $120.80 $120.81 $104.05 7,945,950
2017-08-31 $121.46 $121.66 $121.45 $121.61 $104.46 4,549,449
2017-08-30 $121.29 $121.40 $121.24 $121.40 $104.28 2,573,677
2017-08-29 $121.65 $121.70 $121.23 $121.30 $104.19 3,499,654
2017-08-28 $121.18 $121.26 $121.00 $121.21 $104.11 5,200,778
2017-08-25 $121.01 $121.29 $120.95 $121.21 $104.11 5,487,990
2017-08-24 $121.00 $121.13 $120.89 $120.93 $103.87 2,929,758
2017-08-23 $120.95 $121.17 $120.87 $121.16 $104.07 4,590,242
2017-08-22 $120.78 $120.79 $120.64 $120.70 $103.68 2,390,073
2017-08-21 $120.84 $120.87 $120.72 $120.82 $103.78 3,666,217
2017-08-18 $121.03 $121.04 $120.61 $120.65 $103.63 4,350,906
2017-08-17 $120.60 $120.84 $120.48 $120.73 $103.70 8,973,840
2017-08-16 $120.30 $120.80 $120.29 $120.61 $103.60 5,190,152
2017-08-15 $120.17 $120.35 $120.11 $120.27 $103.31 4,709,988
2017-08-14 $120.42 $120.65 $120.36 $120.41 $103.43 3,051,496
2017-08-11 $120.30 $120.51 $120.09 $120.49 $103.50 10,910,497
2017-08-10 $120.34 $120.44 $120.06 $120.27 $103.31 8,053,368
2017-08-09 $120.57 $120.62 $120.30 $120.31 $103.34 7,465,815
2017-08-08 $120.65 $120.67 $120.17 $120.19 $103.24 9,992,800
2017-08-07 $120.75 $120.83 $120.59 $120.77 $103.74 10,816,434
2017-08-04 $120.90 $120.92 $120.58 $120.74 $103.71 5,095,710
2017-08-03 $121.11 $121.27 $121.09 $121.21 $104.11 6,520,483
2017-08-02 $121.17 $121.29 $121.00 $121.04 $103.97 6,728,623
2017-08-01 $120.63 $121.23 $120.57 $121.23 $104.13 7,390,477
2017-07-31 $120.91 $121.12 $120.91 $121.11 $103.76 3,689,850
2017-07-28 $120.84 $121.11 $120.79 $121.11 $103.76 2,312,162
2017-07-27 $120.84 $120.93 $120.70 $120.79 $103.48 2,769,092
2017-07-26 $120.68 $121.19 $120.64 $121.09 $103.74 9,355,480
2017-07-25 $120.94 $120.98 $120.66 $120.69 $103.40 7,043,066
2017-07-24 $121.47 $121.50 $121.31 $121.41 $104.01 2,647,853
2017-07-21 $121.44 $121.61 $121.43 $121.55 $104.13 3,634,002
2017-07-20 $121.42 $121.47 $121.19 $121.27 $103.89 1,925,200
2017-07-19 $121.19 $121.30 $121.09 $121.16 $103.80 4,144,240
2017-07-18 $121.05 $121.20 $120.92 $121.20 $103.83 4,775,283
2017-07-17 $120.57 $120.75 $120.45 $120.68 $103.39 5,899,020
2017-07-14 $120.72 $120.80 $120.38 $120.57 $103.29 5,301,965
2017-07-13 $120.38 $120.43 $120.12 $120.29 $103.05 3,977,407
2017-07-12 $120.50 $120.62 $120.38 $120.50 $103.23 6,779,562
2017-07-11 $119.90 $119.99 $119.73 $119.97 $102.78 4,340,941
2017-07-10 $119.89 $119.95 $119.74 $119.92 $102.74 2,234,474
2017-07-07 $119.70 $119.77 $119.60 $119.72 $102.57 9,803,906
2017-07-06 $119.78 $119.89 $119.50 $119.82 $102.65 11,548,021
2017-07-05 $120.03 $120.15 $119.90 $120.13 $102.92 5,406,932
2017-07-03 $120.34 $120.34 $119.93 $119.93 $102.75 5,759,530
2017-06-30 $120.66 $120.69 $120.47 $120.51 $102.97 4,567,823
2017-06-29 $120.37 $120.71 $120.34 $120.61 $103.05 6,954,179
2017-06-28 $120.91 $120.98 $120.63 $120.98 $103.37 3,934,009
2017-06-27 $121.13 $121.15 $120.82 $120.85 $103.26 4,736,503
2017-06-26 $121.45 $121.56 $121.37 $121.40 $103.73 3,808,619
2017-06-23 $121.11 $121.19 $121.05 $121.18 $103.54 5,495,715
2017-06-22 $121.19 $121.23 $120.98 $121.12 $103.49 3,520,789
2017-06-21 $120.95 $121.08 $120.83 $121.02 $103.40 5,462,716
2017-06-20 $120.86 $121.08 $120.74 $120.96 $103.35 6,906,491
2017-06-19 $120.85 $120.85 $120.63 $120.69 $103.12 7,827,730
2017-06-16 $120.84 $120.91 $120.76 $120.84 $103.25 4,314,833
2017-06-15 $120.87 $120.87 $120.59 $120.74 $103.16 6,624,662
2017-06-14 $120.99 $121.31 $120.79 $121.03 $103.41 6,852,817
2017-06-13 $119.96 $120.21 $119.96 $120.21 $102.71 4,821,989
2017-06-12 $119.96 $120.28 $119.92 $120.08 $102.60 4,075,123
2017-06-09 $119.95 $120.14 $119.85 $120.05 $102.57 6,884,719
2017-06-08 $120.39 $120.39 $120.00 $120.17 $102.68 3,895,232
2017-06-07 $120.47 $120.60 $120.32 $120.38 $102.86 5,702,351
2017-06-06 $120.66 $120.66 $120.45 $120.53 $102.98 1,806,671
2017-06-05 $120.26 $120.37 $120.17 $120.18 $102.69 3,198,470
2017-06-02 $120.46 $120.58 $120.30 $120.52 $102.98 5,130,059
2017-06-01 $119.69 $119.97 $119.67 $119.96 $102.50 9,429,967
2017-05-31 $120.11 $120.26 $120.02 $120.25 $102.47 4,428,704
2017-05-30 $120.00 $120.12 $119.96 $120.11 $102.36 3,898,258
2017-05-26 $119.82 $119.91 $119.72 $119.83 $102.12 2,054,823
2017-05-25 $119.77 $119.77 $119.55 $119.74 $102.04 2,806,232
2017-05-24 $119.57 $119.76 $119.38 $119.69 $102.00 5,291,558
2017-05-23 $120.01 $120.01 $119.46 $119.50 $101.84 5,154,199
2017-05-22 $119.88 $119.93 $119.80 $119.87 $102.15 2,852,915
2017-05-19 $119.83 $119.97 $119.70 $119.97 $102.24 2,907,813
2017-05-18 $119.91 $119.95 $119.70 $119.90 $102.18 4,825,397
2017-05-17 $119.59 $119.98 $119.59 $119.92 $102.19 7,304,299
2017-05-16 $119.09 $119.36 $119.05 $119.19 $101.57 3,996,368
2017-05-15 $118.96 $119.08 $118.88 $119.02 $101.43 3,752,656
2017-05-12 $118.80 $119.06 $118.78 $119.03 $101.44 3,165,038
2017-05-11 $118.20 $118.47 $118.15 $118.43 $100.92 2,263,516
2017-05-10 $118.53 $118.53 $118.23 $118.37 $100.87 4,282,580
2017-05-09 $118.12 $118.21 $118.05 $118.21 $100.74 3,012,378
2017-05-08 $118.37 $118.37 $118.10 $118.19 $100.72 3,886,477
2017-05-05 $118.38 $118.40 $118.13 $118.40 $100.90 2,887,308
2017-05-04 $118.25 $118.36 $118.17 $118.36 $100.86 1,540,500
2017-05-03 $118.87 $118.90 $118.50 $118.59 $101.06 2,854,862
2017-05-02 $118.36 $118.68 $118.29 $118.65 $101.11 2,858,179
2017-05-01 $118.57 $118.71 $118.18 $118.30 $100.81 3,480,215
2017-04-28 $118.71 $119.01 $118.60 $118.99 $101.13 4,477,964
2017-04-27 $118.74 $118.94 $118.61 $118.85 $101.01 4,390,955
2017-04-26 $118.47 $118.78 $118.44 $118.74 $100.91 3,320,432
2017-04-25 $118.75 $118.81 $118.41 $118.45 $100.67 3,541,067
2017-04-24 $118.93 $119.03 $118.74 $118.92 $101.07 3,193,446
2017-04-21 $119.28 $119.29 $119.07 $119.08 $101.20 3,892,437
2017-04-20 $119.10 $119.19 $118.90 $119.08 $101.20 3,263,971
2017-04-19 $119.37 $119.43 $119.16 $119.25 $101.35 1,839,355
2017-04-18 $119.28 $119.66 $119.15 $119.61 $101.65 3,616,793
2017-04-17 $119.19 $119.21 $118.85 $118.91 $101.06 2,933,683
2017-04-13 $119.06 $119.21 $118.89 $119.14 $101.25 3,286,749
2017-04-12 $118.81 $118.94 $118.51 $118.94 $101.08 2,886,251
2017-04-11 $118.26 $118.62 $118.26 $118.55 $100.75 3,534,177
2017-04-10 $117.99 $118.15 $117.91 $118.00 $100.28 2,766,170
2017-04-07 $118.34 $118.44 $117.75 $117.78 $100.10 2,121,697
2017-04-06 $118.08 $118.12 $117.81 $118.07 $100.34 2,012,595
2017-04-05 $117.88 $118.07 $117.70 $117.96 $100.25 6,753,900
2017-04-04 $117.99 $118.03 $117.81 $117.81 $100.12 3,016,295
2017-04-03 $117.64 $118.12 $117.61 $118.12 $100.39 3,713,723
2017-03-31 $117.87 $117.94 $117.79 $117.91 $99.94 5,772,316
2017-03-30 $117.93 $118.04 $117.74 $117.79 $99.84 2,667,698
2017-03-29 $117.92 $118.10 $117.82 $118.10 $100.10 3,457,068
2017-03-28 $117.93 $118.09 $117.69 $117.72 $99.78 4,834,914
2017-03-27 $118.09 $118.09 $117.80 $117.97 $99.99 3,492,089
2017-03-24 $117.52 $117.82 $117.52 $117.72 $99.78 3,158,345
2017-03-23 $117.76 $117.78 $117.45 $117.60 $99.68 4,504,918
2017-03-22 $117.71 $117.80 $117.47 $117.68 $99.74 3,905,815
2017-03-21 $117.10 $117.47 $117.03 $117.38 $99.49 5,032,340
2017-03-20 $116.86 $117.13 $116.82 $117.10 $99.26 2,939,587
2017-03-17 $116.75 $116.92 $116.68 $116.82 $99.02 4,440,476
2017-03-16 $116.73 $116.74 $116.50 $116.55 $98.79 3,116,974
2017-03-15 $116.04 $116.81 $115.91 $116.72 $98.93 7,841,914
2017-03-14 $115.71 $115.80 $115.63 $115.72 $98.08 3,598,469
2017-03-13 $115.90 $116.00 $115.62 $115.62 $98.00 3,171,616
2017-03-10 $116.07 $116.07 $115.76 $116.01 $98.33 4,789,093
2017-03-09 $115.99 $116.02 $115.66 $115.72 $98.08 5,497,163
2017-03-08 $116.48 $116.48 $116.16 $116.35 $98.62 7,933,305
2017-03-07 $117.01 $117.13 $116.60 $116.71 $98.92 5,999,483
2017-03-06 $117.48 $117.50 $117.21 $117.29 $99.41 3,464,402
2017-03-03 $117.52 $117.53 $117.13 $117.50 $99.59 4,926,300
2017-03-02 $117.45 $117.48 $117.25 $117.38 $99.49 4,687,914
2017-03-01 $117.61 $117.62 $117.39 $117.56 $99.64 6,524,606
2017-02-28 $118.62 $118.78 $118.50 $118.58 $100.23 42,906
2017-02-27 $118.76 $118.76 $118.46 $118.50 $100.17 50,834
2017-02-24 $118.62 $118.87 $118.44 $118.78 $100.40 5,388,864
2017-02-23 $118.16 $118.21 $118.05 $118.18 $99.90 4,247,898
2017-02-22 $118.05 $118.17 $117.54 $117.88 $99.64 4,259,136
2017-02-21 $117.57 $117.92 $117.50 $117.79 $99.57 3,656,173
2017-02-17 $117.86 $117.87 $117.63 $117.74 $99.52 3,104,823
2017-02-16 $117.32 $117.57 $117.21 $117.44 $99.27 4,037,734
2017-02-15 $116.95 $117.11 $116.87 $117.11 $98.99 3,632,699
2017-02-14 $117.52 $117.52 $116.81 $117.20 $99.07 4,404,209
2017-02-13 $117.41 $117.48 $117.26 $117.48 $99.30 3,723,545
2017-02-10 $117.35 $117.62 $117.26 $117.53 $99.35 4,881,558
2017-02-09 $117.91 $117.91 $117.48 $117.56 $99.37 4,692,823
2017-02-08 $118.01 $118.14 $117.84 $118.03 $99.77 6,287,234
2017-02-07 $117.42 $117.83 $117.29 $117.62 $99.42 3,228,959
2017-02-06 $117.43 $117.53 $117.17 $117.42 $99.25 4,494,455
2017-02-03 $117.26 $117.43 $116.80 $117.05 $98.94 5,243,246
2017-02-02 $117.14 $117.29 $116.88 $116.92 $98.83 7,145,589
2017-02-01 $116.78 $117.05 $116.53 $116.89 $98.80 3,626,928
2017-01-31 $117.18 $117.56 $117.08 $117.35 $98.93 4,982,506
2017-01-30 $117.29 $117.34 $117.10 $117.14 $98.75 3,650,995
2017-01-27 $117.35 $117.42 $117.22 $117.34 $98.92 3,816,741
2017-01-26 $117.06 $117.25 $116.82 $117.20 $98.80 4,080,151
2017-01-25 $117.17 $117.25 $116.86 $117.06 $98.68 5,886,426
2017-01-24 $117.67 $117.76 $117.34 $117.51 $99.06 5,129,798
2017-01-23 $117.54 $118.05 $117.32 $117.86 $99.36 8,747,447
2017-01-20 $117.13 $117.36 $116.90 $117.32 $98.90 4,570,616
2017-01-19 $117.30 $117.35 $116.92 $117.11 $98.72 3,371,323
2017-01-18 $117.95 $118.01 $117.42 $117.51 $99.06 6,026,212
2017-01-17 $118.43 $118.54 $118.10 $118.29 $99.72 8,443,107
2017-01-13 $117.82 $117.97 $117.39 $117.78 $99.29 4,045,310
2017-01-12 $118.42 $118.43 $118.01 $118.02 $99.49 3,922,583
2017-01-11 $117.90 $118.39 $117.69 $118.03 $99.50 7,133,642
2017-01-10 $117.92 $117.97 $117.77 $117.85 $99.35 4,259,553
2017-01-09 $118.01 $118.07 $117.87 $117.92 $99.41 3,561,351
2017-01-06 $117.87 $117.98 $117.62 $117.69 $99.21 4,496,022
2017-01-05 $117.80 $118.34 $117.71 $118.31 $99.74 7,071,051
2017-01-04 $117.53 $117.68 $117.33 $117.68 $99.20 4,999,151
2017-01-03 $116.95 $117.40 $116.52 $117.28 $98.87 5,822,644
2016-12-30 $117.00 $117.36 $116.95 $117.18 $98.78 2,388,445
2016-12-29 $116.79 $117.14 $116.66 $117.00 $98.63 3,309,602
2016-12-28 $116.33 $116.68 $116.13 $116.55 $98.25 1,731,683
2016-12-27 $116.10 $116.17 $116.00 $116.12 $97.89 2,542,797
2016-12-23 $116.24 $116.38 $116.22 $116.33 $98.07 1,291,655
2016-12-22 $115.99 $116.21 $115.89 $116.15 $97.91 3,773,390
2016-12-21 $116.12 $116.48 $116.12 $116.46 $97.91 4,199,568
2016-12-20 $115.93 $116.13 $115.82 $116.09 $97.60 3,750,008
2016-12-19 $116.20 $116.22 $115.95 $116.16 $97.66 5,777,415
2016-12-16 $115.87 $116.00 $115.55 $115.60 $97.19 7,852,037
2016-12-15 $115.84 $116.05 $115.56 $115.69 $97.26 9,352,848
2016-12-14 $116.87 $116.87 $115.58 $115.61 $97.19 6,133,787
2016-12-13 $116.57 $116.57 $116.14 $116.35 $97.82 6,232,717
2016-12-12 $116.06 $116.22 $115.87 $116.09 $97.60 7,302,755
2016-12-09 $116.54 $116.70 $116.05 $116.20 $97.69 8,875,111
2016-12-08 $116.82 $116.85 $116.57 $116.65 $98.07 5,941,659
2016-12-07 $116.91 $117.27 $116.86 $117.13 $98.47 8,069,285
2016-12-06 $116.70 $116.78 $116.61 $116.64 $98.06 9,040,134
2016-12-05 $116.28 $116.87 $116.11 $116.65 $98.07 4,107,515
2016-12-02 $116.16 $116.69 $116.16 $116.40 $97.86 7,533,542
2016-12-01 $115.98 $116.16 $115.60 $115.87 $97.41 11,597,714
2016-11-30 $116.56 $116.93 $116.48 $116.84 $97.96 11,333,398
2016-11-29 $117.04 $117.32 $116.95 $117.28 $98.33 3,926,198
2016-11-28 $116.97 $117.17 $116.87 $117.12 $98.19 3,125,189
2016-11-25 $116.87 $116.87 $116.46 $116.59 $97.75 876,143
2016-11-23 $116.30 $116.76 $116.04 $116.58 $97.74 6,098,253
2016-11-22 $117.10 $117.11 $116.78 $117.01 $98.10 3,693,315
2016-11-21 $116.79 $116.95 $116.59 $116.71 $97.85 5,077,176
2016-11-18 $117.41 $117.45 $116.52 $116.59 $97.75 9,801,354
2016-11-17 $117.71 $117.78 $117.12 $117.25 $98.30 6,106,245
2016-11-16 $117.69 $118.06 $117.65 $118.00 $98.93 5,417,760
2016-11-15 $117.66 $118.05 $117.57 $117.83 $98.79 4,840,261
2016-11-14 $117.32 $118.01 $117.18 $117.47 $98.49 7,148,652
2016-11-11 $118.54 $118.65 $118.02 $118.08 $99.00 6,011,875
2016-11-10 $118.51 $119.08 $118.41 $118.59 $99.43 9,063,923
2016-11-09 $119.47 $119.69 $118.51 $118.69 $99.51 9,216,217
2016-11-08 $120.69 $120.78 $120.33 $120.46 $101.00 3,632,409
2016-11-07 $120.68 $120.77 $120.56 $120.73 $101.22 4,352,375
2016-11-04 $120.63 $120.90 $120.63 $120.81 $101.29 4,243,123
2016-11-03 $120.51 $120.61 $120.36 $120.45 $100.99 6,320,503
2016-11-02 $120.60 $120.81 $120.51 $120.69 $101.19 4,798,219
2016-11-01 $120.43 $120.67 $120.18 $120.51 $101.04 9,303,137
2016-10-31 $121.16 $121.20 $120.94 $120.98 $101.16 5,377,344
2016-10-28 $120.95 $121.14 $120.84 $120.87 $101.07 5,629,790
2016-10-27 $121.32 $121.32 $120.73 $121.01 $101.19 11,643,240
2016-10-26 $121.88 $121.92 $121.55 $121.56 $101.65 10,256,014
2016-10-25 $122.09 $122.29 $121.98 $122.07 $102.08 6,611,625
2016-10-24 $122.55 $122.55 $122.02 $122.16 $102.15 3,816,453
2016-10-21 $122.52 $122.58 $122.30 $122.51 $102.44 3,502,517
2016-10-20 $122.77 $122.77 $122.42 $122.44 $102.38 2,646,812
2016-10-19 $122.24 $122.57 $122.16 $122.48 $102.42 5,010,629
2016-10-18 $121.92 $122.32 $121.91 $122.32 $102.28 2,944,094
2016-10-17 $121.80 $122.07 $121.80 $122.02 $102.03 2,698,844
2016-10-14 $121.86 $122.10 $121.61 $121.62 $101.70 2,208,889
2016-10-13 $122.10 $122.33 $122.06 $122.19 $102.18 4,204,259
2016-10-12 $121.80 $121.93 $121.58 $121.89 $101.92 2,327,840
2016-10-11 $121.75 $122.01 $121.69 $121.73 $101.79 3,416,550
2016-10-10 $121.77 $122.12 $121.77 $122.11 $102.11 2,246,107
2016-10-07 $121.99 $122.20 $121.69 $122.11 $102.11 2,545,869
2016-10-06 $121.81 $122.13 $121.65 $121.82 $101.87 5,909,287
2016-10-05 $122.04 $122.15 $121.67 $121.81 $101.86 4,168,845
2016-10-04 $122.43 $122.57 $121.94 $121.94 $101.97 6,890,050
2016-10-03 $122.92 $122.95 $122.51 $122.51 $102.44 5,555,881
2016-09-30 $123.45 $123.45 $122.84 $123.18 $102.73 5,224,623
2016-09-29 $123.19 $123.44 $123.08 $123.40 $102.92 5,409,109
2016-09-28 $123.49 $123.51 $123.25 $123.45 $102.96 8,094,655
2016-09-27 $123.34 $123.44 $123.07 $123.37 $102.89 4,571,879
2016-09-26 $122.95 $123.21 $122.90 $123.07 $102.64 5,027,048
2016-09-23 $122.96 $123.04 $122.84 $122.88 $102.48 6,284,642
2016-09-22 $122.72 $123.11 $122.70 $122.97 $102.56 8,544,275
2016-09-21 $121.88 $122.50 $121.62 $122.47 $102.14 4,651,545
2016-09-20 $121.98 $122.21 $121.81 $121.85 $101.62 5,026,114
2016-09-19 $121.81 $121.91 $121.61 $121.69 $101.49 5,997,099
2016-09-16 $121.75 $121.82 $121.50 $121.73 $101.52 6,832,350
2016-09-15 $121.49 $121.70 $121.20 $121.59 $101.41 3,441,145
2016-09-14 $121.49 $121.72 $121.35 $121.51 $101.34 4,444,049
2016-09-13 $121.99 $121.99 $121.05 $121.43 $101.27 13,637,119
2016-09-12 $121.72 $122.06 $121.55 $121.83 $101.61 5,164,069
2016-09-09 $122.11 $122.38 $121.75 $121.82 $101.60 8,136,128
2016-09-08 $123.25 $123.40 $122.67 $122.74 $102.37 4,632,338
2016-09-07 $123.95 $124.04 $123.61 $123.61 $103.09 2,983,284
2016-09-06 $123.47 $123.90 $123.18 $123.78 $103.23 6,387,436
2016-09-02 $123.58 $123.59 $123.10 $123.35 $102.88 4,155,998
2016-09-01 $123.20 $123.63 $123.08 $123.57 $103.06 10,146,265
2016-08-31 $124.01 $124.05 $123.77 $123.89 $103.06 5,300,028
2016-08-30 $124.08 $124.10 $123.81 $123.94 $103.10 10,626,534
2016-08-29 $123.80 $124.25 $123.71 $124.10 $103.23 2,668,007
2016-08-26 $124.05 $124.45 $123.32 $123.40 $102.65 3,388,063
2016-08-25 $123.92 $124.07 $123.76 $123.79 $102.98 3,679,334
2016-08-24 $124.17 $124.25 $123.90 $123.91 $103.08 3,871,400
2016-08-23 $124.05 $124.23 $123.90 $123.99 $103.14 5,398,848
2016-08-22 $123.84 $123.97 $123.64 $123.85 $103.03 5,220,975
2016-08-19 $123.54 $123.70 $123.26 $123.43 $102.68 5,271,491
2016-08-18 $123.74 $123.94 $123.50 $123.80 $102.98 4,237,884
2016-08-17 $123.25 $123.66 $123.18 $123.50 $102.73 4,566,865
2016-08-16 $123.52 $123.53 $123.11 $123.16 $102.45 4,526,328
2016-08-15 $123.62 $123.64 $123.38 $123.38 $102.63 2,980,736
2016-08-12 $123.76 $124.06 $123.68 $123.76 $102.95 6,585,166
2016-08-11 $123.70 $123.76 $123.06 $123.20 $102.48 4,227,595
2016-08-10 $123.60 $123.72 $123.28 $123.61 $102.83 6,338,790
2016-08-09 $122.88 $123.32 $122.75 $123.26 $102.53 4,259,135
2016-08-08 $122.34 $122.77 $122.23 $122.54 $101.94 4,161,326
2016-08-05 $122.87 $122.96 $122.41 $122.46 $101.87 3,888,331
2016-08-04 $122.85 $123.23 $122.73 $122.96 $102.29 3,413,293
2016-08-03 $122.53 $122.65 $122.18 $122.44 $101.85 6,037,642
2016-08-02 $122.43 $122.67 $122.11 $122.28 $101.72 4,526,686
2016-08-01 $123.32 $123.44 $122.95 $122.97 $102.29 4,827,733
2016-07-29 $123.50 $124.04 $123.50 $123.99 $102.87 4,226,177
2016-07-28 $123.39 $123.62 $123.25 $123.54 $102.50 5,276,110
2016-07-27 $123.39 $123.74 $123.20 $123.66 $102.60 5,976,791
2016-07-26 $123.56 $123.56 $122.97 $123.15 $102.18 4,929,297
2016-07-25 $123.52 $123.52 $123.20 $123.27 $102.27 3,295,679
2016-07-22 $123.17 $123.61 $123.10 $123.34 $102.33 3,748,200
2016-07-21 $122.88 $123.45 $122.80 $123.41 $102.39 3,570,149
2016-07-20 $123.19 $123.31 $122.94 $123.27 $102.27 3,676,757
2016-07-19 $123.41 $123.41 $123.02 $123.31 $102.31 7,196,268
2016-07-18 $123.41 $123.45 $122.83 $123.09 $102.13 4,737,302
2016-07-15 $123.27 $123.50 $123.00 $123.09 $102.13 4,442,632
2016-07-14 $123.23 $123.68 $123.21 $123.56 $102.52 7,254,895
2016-07-13 $123.89 $124.06 $123.73 $123.86 $102.76 3,738,461
2016-07-12 $123.83 $123.84 $123.37 $123.38 $102.37 4,363,041
2016-07-11 $124.28 $124.48 $124.06 $124.08 $102.95 3,000,200
2016-07-08 $124.05 $124.42 $123.86 $124.40 $103.21 3,835,292
2016-07-07 $123.63 $123.86 $123.46 $123.71 $102.64 2,597,108
2016-07-06 $123.64 $123.75 $123.40 $123.69 $102.62 6,770,299
2016-07-05 $123.46 $123.58 $123.20 $123.47 $102.44 4,414,993
2016-07-01 $122.99 $123.17 $122.76 $123.05 $102.09 4,396,312
2016-06-30 $122.44 $122.84 $122.30 $122.74 $101.56 5,398,350
2016-06-29 $122.52 $122.69 $122.22 $122.31 $101.21 5,325,796
2016-06-28 $121.83 $122.39 $121.82 $122.35 $101.24 5,555,734
2016-06-27 $121.59 $121.99 $121.59 $121.68 $100.68 7,454,604
2016-06-24 $120.88 $121.50 $120.88 $121.17 $100.26 5,295,032
2016-06-23 $120.65 $120.70 $120.50 $120.60 $99.79 3,942,717
2016-06-22 $120.53 $120.73 $120.50 $120.72 $99.89 4,090,405
2016-06-21 $120.71 $120.77 $120.41 $120.50 $99.71 4,396,354
2016-06-20 $120.68 $120.70 $120.48 $120.61 $99.80 4,549,675
2016-06-17 $121.08 $121.08 $120.69 $120.76 $99.92 2,673,192
2016-06-16 $120.92 $121.26 $120.86 $121.12 $100.22 4,550,657
2016-06-15 $120.90 $121.09 $120.65 $120.94 $100.07 5,589,546
2016-06-14 $120.92 $121.02 $120.45 $120.49 $99.70 6,301,065
2016-06-13 $121.15 $121.15 $120.68 $120.76 $99.92 3,980,260
2016-06-10 $120.90 $121.15 $120.88 $120.94 $100.07 4,209,237
2016-06-09 $120.91 $120.97 $120.73 $120.80 $99.96 2,885,363
2016-06-08 $120.38 $120.64 $120.33 $120.63 $99.82 2,478,759
2016-06-07 $120.32 $120.45 $120.18 $120.23 $99.48 3,663,373
2016-06-06 $120.31 $120.31 $120.02 $120.05 $99.34 6,401,472
2016-06-03 $120.05 $120.34 $119.93 $120.34 $99.58 2,998,754
2016-06-02 $119.28 $119.60 $119.23 $119.38 $98.78 2,709,355
2016-06-01 $119.28 $119.42 $119.04 $119.14 $98.58 5,528,705
2016-05-31 $119.00 $119.50 $118.91 $119.39 $98.51 3,170,592
2016-05-27 $119.28 $119.41 $119.03 $119.18 $98.34 2,762,763
2016-05-26 $118.96 $119.45 $118.96 $119.27 $98.41 4,768,587
2016-05-25 $118.73 $118.96 $118.70 $118.93 $98.13 4,793,811
2016-05-24 $118.99 $118.99 $118.56 $118.72 $97.96 3,498,140
2016-05-23 $118.92 $118.98 $118.71 $118.92 $98.13 2,842,097
2016-05-20 $118.93 $118.99 $118.69 $118.92 $98.13 2,977,681
2016-05-19 $118.62 $118.92 $118.62 $118.84 $98.06 5,760,002
2016-05-18 $119.45 $119.45 $118.44 $118.56 $97.83 7,022,120
2016-05-17 $119.61 $119.80 $119.51 $119.58 $98.67 3,386,104
2016-05-16 $120.02 $120.02 $119.60 $119.62 $98.70 2,968,536
2016-05-13 $119.91 $120.06 $119.78 $120.02 $99.03 4,328,545
2016-05-12 $120.10 $120.10 $119.67 $119.80 $98.85 2,681,947
2016-05-11 $119.84 $120.24 $119.75 $120.05 $99.06 3,416,609
2016-05-10 $119.81 $119.97 $119.67 $119.92 $98.95 5,469,913
2016-05-09 $119.95 $119.95 $119.61 $119.72 $98.79 6,202,773
2016-05-06 $120.05 $120.05 $119.69 $119.84 $98.88 3,044,971
2016-05-05 $119.96 $120.13 $119.62 $120.10 $99.10 4,466,057
2016-05-04 $120.00 $120.01 $119.72 $119.86 $98.90 4,228,188
2016-05-03 $120.04 $120.24 $119.90 $120.06 $99.07 3,732,711
2016-05-02 $119.95 $120.05 $119.77 $119.85 $98.89 6,771,294
2016-04-29 $120.08 $120.42 $119.85 $120.33 $99.02 2,924,553
2016-04-28 $119.90 $120.27 $119.82 $120.20 $98.91 3,503,230
2016-04-27 $119.59 $120.09 $119.42 $120.09 $98.82 3,091,488
2016-04-26 $119.50 $119.50 $119.12 $119.33 $98.20 3,286,577
2016-04-25 $119.68 $119.69 $119.30 $119.38 $98.24 2,923,614
2016-04-22 $119.91 $119.91 $119.55 $119.66 $98.47 1,651,842
2016-04-21 $119.66 $119.69 $119.33 $119.53 $98.36 3,579,498
2016-04-20 $120.06 $120.39 $119.55 $119.58 $98.40 3,041,140
2016-04-19 $119.73 $119.92 $119.57 $119.91 $98.68 2,577,128
2016-04-18 $119.34 $119.69 $119.34 $119.69 $98.49 2,827,404
2016-04-15 $119.30 $119.62 $119.14 $119.56 $98.39 3,789,527
2016-04-14 $119.18 $119.23 $118.91 $119.06 $97.98 1,863,981
2016-04-13 $118.77 $119.16 $118.70 $119.14 $98.04 2,502,212
2016-04-12 $118.88 $119.04 $118.61 $118.73 $97.70 3,553,440
2016-04-11 $119.09 $119.34 $118.98 $119.20 $98.09 1,998,735
2016-04-08 $119.38 $119.39 $119.14 $119.21 $98.10 2,060,957
2016-04-07 $119.44 $119.54 $119.25 $119.48 $98.32 3,592,057
2016-04-06 $119.07 $119.18 $118.91 $119.16 $98.06 4,793,573
2016-04-05 $118.69 $119.27 $118.56 $119.26 $98.14 6,944,739
2016-04-04 $118.90 $118.92 $118.66 $118.88 $97.83 4,138,662
2016-04-01 $118.65 $118.96 $118.19 $118.87 $97.82 6,809,789
2016-03-31 $118.38 $118.86 $118.29 $118.82 $97.51 7,853,549
2016-03-30 $118.49 $118.49 $118.19 $118.35 $97.12 3,877,622
2016-03-29 $118.28 $118.60 $118.11 $118.49 $97.23 3,758,535
2016-03-28 $117.94 $118.19 $117.86 $117.96 $96.80 3,274,504
2016-03-24 $118.26 $118.26 $117.80 $117.89 $96.74 2,601,485
2016-03-23 $117.59 $117.94 $117.31 $117.94 $96.78 5,338,703
2016-03-22 $117.80 $117.80 $117.28 $117.35 $96.30 3,762,937
2016-03-21 $117.51 $117.84 $117.42 $117.57 $96.48 2,948,609
2016-03-18 $117.86 $117.91 $117.50 $117.71 $96.59 3,315,282
2016-03-17 $117.33 $117.69 $117.08 $117.44 $96.37 3,341,926
2016-03-16 $116.35 $117.12 $116.26 $117.08 $96.08 3,975,394
2016-03-15 $116.83 $116.83 $116.39 $116.52 $95.62 6,599,434
2016-03-14 $116.43 $116.60 $116.21 $116.56 $95.65 2,997,389
2016-03-11 $116.30 $116.38 $115.97 $116.22 $95.37 4,603,629
2016-03-10 $115.91 $116.09 $115.40 $115.89 $95.10 4,458,960
2016-03-09 $115.20 $115.54 $115.18 $115.41 $94.71 3,205,817
2016-03-08 $115.77 $115.86 $115.45 $115.54 $94.81 3,279,829
2016-03-07 $114.49 $114.96 $114.49 $114.93 $94.31 3,616,935
2016-03-04 $114.74 $114.82 $114.45 $114.80 $94.21 2,040,594
2016-03-03 $114.29 $114.90 $114.28 $114.82 $94.22 3,614,649
2016-03-02 $113.95 $114.30 $113.82 $114.28 $93.78 3,519,622
2016-03-01 $115.11 $115.11 $113.92 $114.05 $93.59 8,301,842
2016-02-29 $114.85 $115.07 $114.78 $115.01 $94.10 5,231,908
2016-02-26 $114.66 $114.96 $114.57 $114.93 $94.04 5,422,653
2016-02-25 $114.58 $115.11 $114.58 $114.97 $94.07 4,531,958
2016-02-24 $114.50 $114.82 $114.27 $114.33 $93.55 3,402,259
2016-02-23 $113.75 $114.30 $113.55 $114.22 $93.46 2,832,095
2016-02-22 $113.87 $114.04 $113.78 $113.99 $93.27 4,556,826
2016-02-19 $113.80 $113.97 $113.57 $113.76 $93.08 3,587,683
2016-02-18 $113.19 $113.88 $113.08 $113.84 $93.15 3,810,670
2016-02-17 $112.90 $113.14 $112.67 $112.92 $92.39 5,008,407
2016-02-16 $113.53 $113.53 $112.88 $112.95 $92.42 4,972,156
2016-02-12 $113.67 $113.83 $113.17 $113.49 $92.86 4,180,648
2016-02-11 $114.00 $114.49 $113.90 $114.13 $93.38 5,333,732
2016-02-10 $113.74 $113.93 $113.62 $113.75 $93.07 3,738,614
2016-02-09 $113.66 $114.08 $113.59 $113.61 $92.96 3,346,936
2016-02-08 $113.65 $114.08 $113.50 $114.00 $93.28 3,265,205
2016-02-05 $113.28 $113.50 $113.12 $113.41 $92.79 4,334,435
2016-02-04 $113.49 $113.68 $113.33 $113.43 $92.81 3,367,458
2016-02-03 $113.52 $113.94 $113.24 $113.38 $92.77 3,732,087
2016-02-02 $113.64 $113.74 $113.37 $113.66 $93.00 5,881,180
2016-02-01 $113.49 $113.59 $113.11 $113.45 $92.83 8,696,773
2016-01-29 $114.22 $114.22 $113.90 $114.15 $93.12 2,022,677
2016-01-28 $113.27 $113.75 $113.27 $113.56 $92.64 4,187,095
2016-01-27 $113.53 $113.71 $113.21 $113.43 $92.53 2,535,919
2016-01-26 $113.51 $113.78 $113.44 $113.74 $92.79 4,002,232
2016-01-25 $113.19 $113.71 $113.19 $113.42 $92.53 2,485,187
2016-01-22 $113.43 $113.76 $113.35 $113.54 $92.62 2,932,013
2016-01-21 $113.81 $113.99 $113.36 $113.47 $92.57 3,928,293
2016-01-20 $113.84 $113.94 $113.51 $113.80 $92.84 6,175,288
2016-01-19 $114.04 $114.12 $113.61 $113.63 $92.70 3,374,551
2016-01-15 $114.34 $114.49 $113.98 $114.14 $93.11 5,977,922
2016-01-14 $114.90 $114.92 $114.26 $114.31 $93.25 4,735,332
2016-01-13 $114.72 $115.00 $114.54 $114.88 $93.72 5,649,759
2016-01-12 $114.30 $114.91 $114.30 $114.53 $93.43 2,616,573
2016-01-11 $114.49 $114.61 $114.23 $114.27 $93.22 4,161,536
2016-01-08 $114.52 $114.92 $114.44 $114.64 $93.52 4,363,505
2016-01-07 $114.57 $114.68 $114.25 $114.55 $93.45 4,819,997
2016-01-06 $114.48 $114.53 $114.30 $114.46 $93.38 4,522,392
2016-01-05 $114.09 $114.23 $113.91 $114.01 $93.01 4,474,299
2016-01-04 $114.15 $114.41 $113.89 $113.95 $92.96 8,333,727
2015-12-31 $114.17 $114.27 $114.00 $114.01 $93.01 1,228,153
2015-12-30 $113.77 $114.05 $113.73 $113.82 $92.85 1,890,621
2015-12-29 $114.28 $114.38 $113.81 $113.82 $92.85 2,965,736
2015-12-28 $114.36 $114.56 $114.21 $114.41 $93.33 2,422,538
2015-12-24 $114.34 $114.55 $114.20 $114.55 $93.45 920,133
2015-12-23 $114.28 $114.52 $114.21 $114.50 $93.15 1,923,271
2015-12-22 $114.43 $114.59 $114.29 $114.40 $93.06 2,204,880
2015-12-21 $114.76 $114.90 $114.46 $114.55 $93.19 3,025,954
2015-12-18 $114.52 $114.76 $114.43 $114.47 $93.12 2,566,216
2015-12-17 $114.66 $114.74 $114.34 $114.47 $93.12 2,327,862
2015-12-16 $114.31 $114.63 $113.70 $114.34 $93.02 2,540,852
2015-12-15 $114.07 $114.63 $113.94 $114.36 $93.03 3,822,614
2015-12-14 $114.85 $115.00 $114.18 $114.35 $93.02 6,437,948
2015-12-11 $115.28 $115.41 $114.81 $115.20 $93.72 7,949,573
2015-12-10 $115.29 $115.47 $115.00 $115.00 $93.55 4,722,806
2015-12-09 $115.17 $115.42 $114.93 $115.27 $93.77 3,394,604
2015-12-08 $115.60 $115.61 $115.22 $115.30 $93.80 3,754,089
2015-12-07 $115.22 $115.83 $115.19 $115.45 $93.92 3,095,706
2015-12-04 $114.79 $115.28 $114.79 $115.25 $93.76 3,120,511
2015-12-03 $115.58 $115.69 $114.56 $114.63 $93.25 4,515,427
2015-12-02 $116.21 $116.33 $116.05 $116.17 $94.50 6,138,352
2015-12-01 $115.64 $116.47 $115.56 $116.45 $94.73 5,961,724
2015-11-30 $115.85 $115.95 $115.80 $115.91 $94.03 4,924,958
2015-11-27 $115.91 $116.00 $115.86 $115.86 $93.99 409,217
2015-11-25 $115.75 $115.91 $115.68 $115.82 $93.95 609,611
2015-11-24 $115.64 $115.82 $115.58 $115.71 $93.87 1,659,536
2015-11-23 $115.54 $115.75 $115.47 $115.67 $93.83 1,948,080
2015-11-20 $115.63 $115.76 $115.48 $115.63 $93.80 2,344,943
2015-11-19 $115.47 $115.77 $115.44 $115.65 $93.82 2,890,523
2015-11-18 $115.20 $115.41 $115.07 $115.31 $93.54 1,713,321
2015-11-17 $114.95 $115.50 $114.86 $115.28 $93.52 3,857,707
2015-11-16 $115.21 $115.30 $115.02 $115.16 $93.42 2,558,367
2015-11-13 $115.09 $115.19 $114.98 $115.14 $93.40 2,618,880
2015-11-12 $114.75 $115.20 $114.74 $114.80 $93.13 3,102,694
2015-11-11 $114.80 $114.90 $114.73 $114.84 $93.16 910,944
2015-11-10 $114.70 $115.06 $114.57 $114.85 $93.17 2,228,785
2015-11-09 $114.54 $114.81 $114.43 $114.56 $92.93 3,253,237
2015-11-06 $114.83 $114.88 $114.64 $114.75 $93.09 4,306,180
2015-11-05 $115.56 $115.72 $115.23 $115.50 $93.69 3,743,105
2015-11-04 $115.63 $115.79 $115.45 $115.47 $93.67 4,176,426
2015-11-03 $115.60 $115.71 $115.43 $115.60 $93.78 2,672,672
2015-11-02 $115.80 $115.88 $115.56 $115.59 $93.77 6,241,680
2015-10-30 $116.19 $116.44 $116.08 $116.42 $94.17 2,664,061
2015-10-29 $116.61 $116.63 $116.00 $116.12 $93.93 2,942,093
2015-10-28 $117.29 $117.36 $116.82 $116.94 $94.59 4,693,250
2015-10-27 $117.66 $117.69 $117.37 $117.40 $94.96 2,809,568
2015-10-26 $117.37 $117.43 $117.13 $117.37 $94.94 3,771,904
2015-10-23 $117.35 $117.41 $117.16 $117.16 $94.77 3,682,767
2015-10-22 $117.31 $117.78 $117.22 $117.59 $95.12 2,396,948
2015-10-21 $117.05 $117.37 $117.05 $117.34 $94.92 2,497,680
2015-10-20 $116.64 $116.85 $116.55 $116.76 $94.45 4,190,056
2015-10-19 $116.94 $116.99 $116.64 $116.98 $94.62 2,510,741
2015-10-16 $116.92 $117.03 $116.83 $116.99 $94.63 3,055,306
2015-10-15 $116.85 $116.95 $116.61 $116.95 $94.60 4,233,525
2015-10-14 $116.84 $117.01 $116.57 $117.00 $94.64 1,976,458
2015-10-13 $116.61 $116.64 $116.24 $116.54 $94.27 2,147,227
2015-10-12 $116.32 $116.70 $116.32 $116.63 $94.34 860,429
2015-10-09 $116.09 $116.28 $115.99 $116.16 $93.96 3,798,837
2015-10-08 $116.57 $116.57 $115.98 $116.11 $93.92 2,174,952
2015-10-07 $116.24 $116.60 $115.92 $116.57 $94.29 5,884,887
2015-10-06 $115.93 $116.22 $115.65 $116.16 $93.96 3,241,161
2015-10-05 $115.92 $116.07 $115.80 $115.93 $93.78 7,567,210
2015-10-02 $116.35 $116.49 $116.02 $116.24 $94.03 3,480,090
2015-10-01 $115.74 $115.92 $115.57 $115.73 $93.61 6,459,621
2015-09-30 $115.88 $116.13 $115.83 $116.09 $93.63 4,404,141
2015-09-29 $115.91 $116.15 $115.82 $116.11 $93.65 2,267,076
2015-09-28 $115.84 $116.16 $115.70 $115.96 $93.53 3,089,356
2015-09-25 $115.74 $115.95 $115.65 $115.76 $93.37 2,858,811
2015-09-24 $116.46 $116.52 $116.08 $116.11 $93.65 2,378,085
2015-09-23 $116.12 $116.22 $115.93 $116.09 $93.63 2,435,246
2015-09-22 $116.05 $116.35 $115.94 $116.16 $93.69 4,001,036
2015-09-21 $115.94 $116.10 $115.61 $115.66 $93.29 3,209,912
2015-09-18 $116.08 $116.38 $116.00 $116.25 $93.76 4,692,352
2015-09-17 $114.93 $115.94 $114.89 $115.90 $93.48 4,106,652
2015-09-16 $114.81 $115.05 $114.76 $114.95 $92.71 2,918,310
2015-09-15 $115.34 $115.48 $114.64 $114.74 $92.55 3,090,361
2015-09-14 $115.78 $115.82 $115.48 $115.61 $93.25 1,732,450
2015-09-11 $115.58 $115.89 $115.57 $115.62 $93.26 2,333,346
2015-09-10 $115.57 $115.65 $115.36 $115.54 $93.19 2,566,526
2015-09-09 $115.23 $115.84 $115.20 $115.77 $93.38 2,079,064
2015-09-08 $115.76 $115.82 $115.50 $115.52 $93.17 1,892,261
2015-09-04 $115.97 $116.20 $115.78 $116.06 $93.61 1,648,583
2015-09-03 $115.57 $115.94 $115.42 $115.80 $93.40 11,303,035
2015-09-02 $114.97 $115.46 $114.97 $115.25 $92.96 1,824,503

iShares iBoxx USD Investment Grade Corporate Bond ETF (LQD) News Headlines

Here’s where to invest $50,000 in the new year, according to the pros

Three Wall Street investors shared with CNBC how they'd invest $50,000 in the upcoming year.

cnbc.com Jan. 1, 2024

Investors are shifting into this type of bond fund at the fastest pace in three years

Optimism around falling inflation and potential Federal Reserve rate cuts appears to be spurring a shake-up for bond funds.

cnbc.com Jan. 26, 2024
Recent iShares iBoxx USD Investment Grade Corporate Bond ETF (LQD) News
Similar Companies to iShares iBoxx USD Investment Grade Corporate Bond ETF (LQD) 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.