BTC iShares MSCI USA Momentum Factor ETF (MTUM) Exchange: BATS

Data as of May 9, 2025

$200.33 ($4.56) 2.33%

BTC iShares MSCI USA Momentum Factor ETF - Daily Information
Click for more stock information on BTC iShares MSCI USA Momentum Factor ETF.
Daily Information Data
Date May 9, 2025
Open $202.38
Previous Close $200.33
High $204.47
Low $199.71
Adjusted Open $202.38
Previous Adjusted Close $200.33
Adjusted High $204.47
Adjusted Low $199.71

About BTC iShares MSCI USA Momentum Factor ETF (MTUM)

The Fund seeks to track the investment results of the MSCI USA Momentum Index (the “Underlying Index”), which consists of stocks exhibiting relatively higher momentum characteristics than the traditional market capitalization-weighted parent index, the MSCI USA Index (the “Parent Index”), as determined by MSCI Inc. (the “Index Provider” or “MSCI”). The Parent Index includes U.S. large- and mid-capitalization stocks, as defined by MSCI. The Underlying Index is designed to measure the performance of an equity momentum strategy by emphasizing stocks with high price momentum, while maintaining reasonably high trading liquidity, investment capacity and moderate index turnover, each as determined by the Index Provider.A risk-adjusted price momentum, defined by MSCI as the excess return over the risk-free rate divided by the annualized standard deviation of weekly returns over the past 3-years, is calculated for each security in the Parent Index over 6- and 12-month time periods. The 6- and 12-month risk-adjusted price momentum calculations are then standardized at plus- or minus-3 standard deviations and translated into an average momentum score. The weight of each Underlying Index constituent is determined by multiplying the security’s momentum score by its market capitalization-weight in the Parent Index. Additionally, each individual issuer is capped at 5%. MSCI uses an algorithm to determine the number of components in the Underlying Index based on the number of constituents in the Parent Index. The number of components is evaluated semi-annually. As of July 31, 2019, there were 124 securities in the Underlying Index. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the technology industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index and Parent Index are sponsored by MSCI, 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 Parent Index and publishes information regarding the market value of the Underlying Index and Parent Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for BTC iShares MSCI USA Momentum Factor ETF (MTUM)

Date Open High Low Close Adj.Close Volume
2025-04-23 $202.38 $204.47 $199.71 $200.33 $200.33 1,042,295
2025-04-22 $192.34 $196.77 $192.30 $195.77 $195.77 680,389
2025-04-21 $193.27 $194.15 $187.70 $189.94 $189.94 724,808
2025-04-17 $195.91 $197.17 $194.24 $195.35 $195.35 514,524
2025-04-16 $196.38 $197.98 $192.35 $194.70 $194.70 650,582
2025-04-15 $197.92 $200.97 $197.92 $198.90 $198.90 577,672
2025-04-14 $200.01 $200.10 $195.97 $197.80 $197.80 712,176
2025-04-11 $192.37 $196.92 $190.87 $196.06 $196.06 710,144
2025-04-10 $195.93 $196.82 $187.54 $193.26 $193.26 1,009,529
2025-04-09 $180.15 $201.46 $179.04 $199.79 $199.79 1,825,637
2025-04-08 $190.32 $191.88 $178.11 $180.84 $180.84 1,666,509
2025-04-07 $173.33 $189.49 $171.52 $182.71 $182.71 2,204,066
2025-04-04 $188.31 $189.44 $180.37 $181.16 $181.16 2,172,594
2025-04-03 $196.77 $199.42 $194.70 $194.99 $194.99 940,082
2025-04-02 $200.84 $207.30 $200.77 $206.10 $206.10 833,469
2025-04-01 $201.17 $204.17 $199.66 $203.54 $203.54 807,415
2025-03-31 $197.34 $202.50 $195.85 $202.13 $202.13 1,336,119
2025-03-28 $204.36 $204.80 $200.00 $200.86 $200.86 970,049
2025-03-27 $205.56 $207.70 $204.39 $204.82 $204.82 711,008
2025-03-26 $210.66 $211.21 $206.07 $207.01 $207.01 1,081,045
2025-03-25 $211.13 $211.35 $209.71 $211.05 $211.05 701,255
2025-03-24 $208.18 $210.92 $207.71 $210.46 $210.46 937,637
2025-03-21 $201.98 $204.76 $201.54 $204.73 $204.73 874,594
2025-03-20 $202.88 $205.94 $202.88 $203.89 $203.89 653,971
2025-03-19 $201.03 $206.13 $200.54 $204.18 $204.18 955,571
2025-03-18 $202.44 $202.83 $199.72 $200.36 $200.36 867,466
2025-03-17 $201.58 $205.58 $201.50 $204.36 $203.82 991,298
2025-03-14 $199.01 $202.21 $198.59 $201.99 $201.46 1,467,552
2025-03-13 $199.62 $199.79 $195.57 $196.74 $196.22 1,181,767
2025-03-12 $201.01 $202.14 $197.37 $199.88 $199.36 2,110,772
2025-03-11 $195.30 $199.28 $194.55 $196.78 $196.78 7,860,715
2025-03-10 $199.92 $200.40 $193.61 $196.12 $196.12 2,102,559
2025-03-07 $203.75 $205.37 $198.78 $204.35 $204.35 2,401,864
2025-03-06 $208.64 $209.59 $203.74 $204.40 $204.40 2,427,026
2025-03-05 $210.49 $213.26 $208.68 $212.62 $212.62 1,076,739
2025-03-04 $211.51 $214.14 $206.44 $209.94 $209.94 4,982,016
2025-03-03 $220.05 $220.58 $212.54 $214.35 $214.35 1,242,918
2025-02-28 $214.26 $218.72 $213.85 $218.43 $218.43 1,004,387
2025-02-27 $219.64 $220.46 $214.25 $214.46 $214.46 1,328,813
2025-02-26 $217.79 $220.20 $217.18 $218.20 $218.20 1,242,543
2025-02-25 $217.27 $217.96 $214.06 $216.85 $216.85 851,945
2025-02-24 $220.40 $221.03 $216.78 $217.66 $217.66 1,239,686
2025-02-21 $225.46 $225.46 $219.50 $219.92 $219.92 981,629
2025-02-20 $227.89 $227.89 $223.26 $225.17 $225.17 751,059
2025-02-19 $229.20 $229.77 $228.15 $229.20 $229.20 489,766
2025-02-18 $228.98 $229.48 $228.17 $229.48 $229.48 673,303
2025-02-14 $227.80 $228.75 $226.84 $228.30 $228.30 518,872
2025-02-13 $227.02 $227.83 $225.41 $227.71 $227.71 810,289
2025-02-12 $223.21 $225.84 $222.91 $225.49 $225.49 998,948
2025-02-11 $225.84 $226.26 $224.67 $225.96 $225.96 1,533,936
2025-02-10 $226.41 $227.10 $225.32 $227.08 $227.08 1,208,156
2025-02-07 $226.94 $227.54 $224.71 $224.87 $224.87 1,082,208
2025-02-06 $225.39 $226.16 $224.18 $226.10 $226.10 1,279,139
2025-02-05 $221.94 $224.10 $221.25 $223.81 $223.81 864,856
2025-02-04 $219.98 $221.01 $219.39 $220.37 $220.37 976,018
2025-02-03 $214.60 $219.94 $214.60 $219.07 $219.07 1,069,377
2025-01-31 $220.46 $222.48 $218.68 $219.13 $219.13 1,044,531
2025-01-30 $218.49 $220.54 $218.49 $219.89 $219.89 657,511
2025-01-29 $216.43 $218.12 $215.11 $216.34 $216.34 631,194
2025-01-28 $215.21 $216.63 $212.88 $216.29 $216.29 842,482
2025-01-27 $215.42 $216.08 $212.09 $213.92 $213.92 1,325,509
2025-01-24 $223.76 $224.03 $222.51 $223.01 $223.01 584,845
2025-01-23 $221.99 $223.78 $221.65 $223.78 $223.78 1,482,649
2025-01-22 $222.94 $222.94 $221.55 $221.98 $221.98 2,978,511
2025-01-21 $219.06 $221.10 $218.69 $220.77 $220.77 679,164
2025-01-17 $216.51 $217.54 $215.56 $217.35 $217.35 738,059
2025-01-16 $214.21 $215.23 $213.37 $214.40 $214.40 1,021,772
2025-01-15 $212.69 $213.32 $211.66 $212.98 $212.98 1,275,471
2025-01-14 $208.31 $209.59 $207.31 $208.99 $208.99 1,055,773
2025-01-13 $204.81 $206.95 $204.62 $206.84 $206.84 660,340
2025-01-10 $208.45 $208.73 $206.00 $206.90 $206.90 1,026,117
2025-01-08 $208.78 $209.98 $207.20 $209.78 $209.78 943,283
2025-01-07 $212.68 $212.68 $208.09 $208.83 $208.83 915,242
2025-01-06 $212.41 $213.03 $211.35 $211.90 $211.90 794,199
2025-01-03 $209.25 $211.35 $208.97 $211.26 $211.26 794,967
2025-01-02 $208.21 $209.65 $206.27 $207.98 $207.98 920,701
2024-12-31 $208.56 $208.62 $206.34 $206.92 $206.92 1,508,563
2024-12-30 $207.78 $209.27 $206.10 $207.89 $207.89 936,876
2024-12-27 $211.78 $211.78 $209.02 $210.35 $210.35 758,712
2024-12-26 $211.89 $213.43 $211.40 $212.93 $212.93 365,571
2024-12-24 $210.90 $212.69 $210.53 $212.63 $212.63 400,434
2024-12-23 $208.69 $210.12 $206.95 $209.93 $209.93 632,142
2024-12-20 $204.57 $210.30 $204.25 $209.11 $209.11 1,225,800
2024-12-19 $207.62 $208.61 $205.19 $205.19 $205.19 1,628,512
2024-12-18 $213.02 $213.14 $205.17 $205.35 $205.35 1,253,757
2024-12-17 $213.56 $213.56 $211.82 $212.71 $212.71 968,533
2024-12-16 $214.90 $216.59 $214.90 $216.05 $215.29 993,537
2024-12-13 $214.10 $214.98 $213.45 $214.29 $213.54 836,710
2024-12-12 $213.25 $213.26 $211.79 $211.79 $211.05 935,239
2024-12-11 $212.67 $213.69 $212.10 $213.35 $212.60 698,561
2024-12-10 $212.40 $212.72 $210.78 $210.98 $210.24 1,338,935
2024-12-09 $217.70 $217.70 $212.77 $212.99 $212.24 1,654,064
2024-12-06 $217.01 $217.77 $216.79 $217.55 $216.79 391,623
2024-12-05 $216.88 $217.72 $216.48 $216.59 $215.83 382,032
2024-12-04 $216.37 $216.70 $215.41 $216.66 $215.90 480,839
2024-12-03 $215.12 $215.76 $214.79 $215.27 $214.52 541,704
2024-12-02 $216.60 $216.89 $214.79 $214.79 $214.04 882,679
2024-11-29 $216.05 $217.07 $215.84 $216.52 $216.52 400,422
2024-11-27 $216.50 $216.73 $214.51 $215.25 $215.25 735,106
2024-11-26 $214.75 $216.42 $214.61 $216.26 $216.26 626,141
2024-11-25 $216.21 $216.23 $213.50 $214.46 $214.46 936,725
2024-11-22 $214.03 $215.14 $213.87 $214.91 $214.91 583,697
2024-11-21 $213.21 $214.50 $211.79 $213.81 $213.81 912,933
2024-11-20 $211.50 $211.88 $209.61 $211.61 $211.61 1,111,415
2024-11-19 $208.71 $211.19 $208.51 $210.99 $210.99 613,125
2024-11-18 $208.69 $209.78 $207.73 $209.41 $209.41 654,505
2024-11-15 $208.90 $209.49 $207.82 $208.41 $208.41 1,087,373
2024-11-14 $212.34 $212.34 $209.67 $209.78 $209.78 717,400
2024-11-13 $212.90 $213.42 $211.77 $211.97 $211.97 948,843
2024-11-12 $213.65 $213.89 $211.22 $212.51 $212.51 1,206,402
2024-11-11 $214.70 $214.89 $213.25 $213.60 $213.60 1,426,300
2024-11-08 $211.50 $214.51 $211.39 $213.84 $213.84 13,786,557
2024-11-07 $210.54 $210.76 $209.77 $210.46 $210.46 492,098
2024-11-06 $210.14 $210.14 $207.52 $209.47 $209.47 828,918
2024-11-05 $202.00 $204.81 $201.88 $204.74 $204.74 995,076
2024-11-04 $201.78 $202.39 $200.90 $201.32 $201.32 570,582
2024-11-01 $203.10 $204.08 $201.59 $201.70 $201.70 614,734
2024-10-31 $204.19 $204.19 $202.27 $202.41 $202.41 601,659
2024-10-30 $204.60 $206.12 $203.89 $205.10 $205.10 592,592
2024-10-29 $205.76 $206.77 $205.22 $206.31 $206.31 386,700
2024-10-28 $206.53 $206.83 $206.29 $206.52 $206.52 403,136
2024-10-25 $207.97 $208.00 $205.51 $205.74 $205.74 301,126
2024-10-24 $208.07 $208.07 $206.35 $206.97 $206.97 308,758
2024-10-23 $207.23 $208.38 $206.36 $207.58 $207.58 319,722
2024-10-22 $207.91 $208.39 $206.95 $208.06 $208.06 261,020
2024-10-21 $209.31 $209.64 $207.93 $208.71 $208.71 280,947
2024-10-18 $209.03 $209.55 $208.22 $209.33 $209.33 293,565
2024-10-17 $209.99 $210.34 $208.65 $208.65 $208.65 611,427
2024-10-16 $207.52 $208.81 $206.82 $208.65 $208.65 438,188
2024-10-15 $209.43 $209.68 $206.63 $206.83 $206.83 581,603
2024-10-14 $208.12 $209.14 $207.80 $208.96 $208.96 343,922
2024-10-11 $204.84 $207.41 $204.84 $207.36 $207.36 546,740
2024-10-10 $205.64 $205.74 $204.47 $205.00 $205.00 450,219
2024-10-09 $204.31 $206.18 $203.96 $205.95 $205.95 529,005
2024-10-08 $202.83 $204.69 $202.83 $204.31 $204.31 524,276
2024-10-07 $203.34 $203.73 $201.71 $202.30 $202.30 463,149
2024-10-04 $202.92 $203.95 $201.85 $203.76 $203.76 359,964
2024-10-03 $201.79 $202.79 $201.05 $201.80 $201.80 373,053
2024-10-02 $201.23 $202.63 $200.59 $202.22 $202.22 455,922
2024-10-01 $202.44 $202.56 $200.75 $201.63 $201.63 844,787
2024-09-30 $201.16 $202.80 $200.35 $202.76 $202.76 555,288
2024-09-27 $203.31 $203.31 $201.54 $201.94 $201.94 519,107
2024-09-26 $204.96 $205.21 $202.40 $203.30 $203.30 577,892
2024-09-25 $202.64 $203.65 $202.53 $202.95 $202.95 277,215
2024-09-24 $202.88 $203.07 $201.35 $203.00 $202.56 357,664
2024-09-23 $201.85 $202.86 $201.71 $202.70 $202.26 318,490
2024-09-20 $200.15 $201.57 $199.93 $201.57 $201.13 475,737
2024-09-19 $199.96 $200.93 $198.81 $200.38 $199.95 586,140
2024-09-18 $197.40 $199.52 $196.44 $196.56 $196.13 538,100
2024-09-17 $197.82 $198.16 $196.08 $197.18 $196.75 458,905
2024-09-16 $196.52 $197.41 $195.71 $197.30 $196.87 543,932
2024-09-13 $195.72 $197.41 $195.32 $196.76 $196.33 341,417
2024-09-12 $192.62 $195.26 $192.17 $195.16 $194.74 396,640
2024-09-11 $189.42 $192.93 $186.60 $192.61 $192.19 591,286
2024-09-10 $189.83 $190.00 $187.29 $189.58 $189.17 414,427
2024-09-09 $187.71 $189.70 $187.55 $189.20 $188.79 588,167
2024-09-06 $189.79 $190.46 $185.66 $186.03 $185.63 583,789
2024-09-05 $191.01 $191.59 $189.05 $190.18 $189.77 1,682,289
2024-09-04 $190.41 $192.48 $190.36 $191.31 $190.90 739,762
2024-09-03 $195.99 $196.43 $190.60 $191.56 $191.15 746,315
2024-08-30 $195.79 $197.55 $194.44 $197.37 $197.37 463,505
2024-08-29 $195.36 $197.23 $194.07 $194.53 $194.53 588,555
2024-08-28 $195.99 $196.50 $193.49 $194.90 $194.90 690,347
2024-08-27 $195.03 $197.14 $194.78 $196.72 $196.72 416,543
2024-08-26 $197.97 $198.40 $195.48 $196.07 $196.07 365,059
2024-08-23 $197.05 $198.69 $196.11 $197.87 $197.87 568,146
2024-08-22 $198.62 $199.00 $195.30 $195.99 $195.99 500,830
2024-08-21 $196.90 $198.20 $196.22 $197.65 $197.65 431,872
2024-08-20 $196.92 $198.21 $195.83 $196.69 $196.69 377,796
2024-08-19 $194.83 $197.13 $193.95 $197.05 $197.05 444,631
2024-08-16 $194.02 $195.43 $193.89 $194.87 $194.87 433,403
2024-08-15 $192.99 $195.41 $192.93 $195.04 $195.04 673,278
2024-08-14 $190.31 $191.35 $188.87 $190.67 $190.67 442,740
2024-08-13 $186.74 $189.27 $186.53 $189.16 $189.16 805,867
2024-08-12 $185.35 $186.39 $183.78 $185.17 $185.17 501,537
2024-08-09 $182.94 $185.52 $182.90 $184.65 $184.65 554,056
2024-08-08 $179.91 $183.17 $178.29 $182.79 $182.79 747,663
2024-08-07 $181.36 $182.26 $175.84 $176.02 $176.02 858,808
2024-08-06 $176.56 $181.64 $175.69 $178.39 $178.39 1,368,472
2024-08-05 $168.49 $177.55 $168.49 $175.46 $175.46 1,803,543
2024-08-02 $181.35 $181.35 $177.31 $179.40 $179.40 1,395,275
2024-08-01 $191.27 $192.74 $184.05 $185.75 $185.75 617,211
2024-07-31 $189.89 $191.99 $189.10 $190.97 $190.97 1,345,378
2024-07-30 $188.36 $189.29 $183.60 $184.96 $184.96 584,999
2024-07-29 $189.10 $189.76 $186.95 $187.39 $187.39 278,784
2024-07-26 $187.96 $189.36 $187.36 $188.09 $188.09 486,115
2024-07-25 $187.77 $189.43 $183.53 $185.61 $185.61 1,239,733
2024-07-24 $192.43 $193.01 $187.35 $187.65 $187.65 966,426
2024-07-23 $194.17 $196.37 $194.14 $194.69 $194.69 998,266
2024-07-22 $193.07 $194.56 $192.35 $194.38 $194.38 741,883
2024-07-19 $192.15 $193.61 $190.88 $191.20 $191.20 626,134
2024-07-18 $195.32 $195.46 $190.88 $192.35 $192.35 822,910
2024-07-17 $197.60 $197.60 $193.68 $193.82 $193.82 1,122,114
2024-07-16 $201.09 $201.51 $199.56 $201.38 $201.38 392,428
2024-07-15 $200.43 $201.85 $199.47 $200.32 $200.32 648,430
2024-07-12 $198.70 $201.07 $198.05 $199.33 $199.33 756,712
2024-07-11 $202.06 $202.14 $198.17 $198.74 $198.74 726,166
2024-07-10 $200.81 $201.75 $199.74 $201.59 $201.59 363,875
2024-07-09 $200.37 $200.99 $199.79 $199.96 $199.96 305,522
2024-07-08 $199.46 $200.09 $199.00 $199.52 $199.52 481,269
2024-07-05 $198.43 $198.83 $197.52 $198.59 $198.59 315,724
2024-07-03 $196.33 $198.17 $196.28 $198.05 $198.05 502,911
2024-07-02 $193.97 $196.39 $193.92 $196.39 $196.39 397,976
2024-07-01 $195.70 $195.70 $192.88 $195.20 $195.20 450,297
2024-06-28 $195.54 $197.64 $194.22 $194.87 $194.87 550,589
2024-06-27 $194.38 $195.32 $193.99 $195.06 $195.06 417,976
2024-06-26 $194.66 $194.88 $193.52 $194.34 $194.34 304,482
2024-06-25 $194.00 $194.95 $193.26 $194.90 $194.90 766,704
2024-06-24 $194.93 $195.68 $193.12 $193.12 $193.12 501,826
2024-06-21 $195.92 $196.05 $193.87 $195.42 $195.42 894,180
2024-06-20 $199.70 $200.16 $195.67 $197.11 $197.11 823,857
2024-06-18 $197.59 $199.02 $197.17 $198.80 $198.80 664,959
2024-06-17 $194.73 $197.91 $194.43 $197.34 $197.34 552,937
2024-06-14 $193.81 $194.68 $193.29 $194.68 $194.68 387,147
2024-06-13 $194.99 $194.99 $193.13 $194.60 $194.60 655,361
2024-06-12 $192.92 $193.62 $192.08 $192.85 $192.85 681,729
2024-06-11 $190.91 $190.91 $188.81 $190.70 $190.70 896,503
2024-06-10 $189.16 $191.56 $188.96 $191.39 $191.19 563,599
2024-06-07 $188.93 $190.68 $188.62 $189.29 $189.29 709,434
2024-06-06 $190.28 $190.50 $188.44 $189.14 $189.14 728,152
2024-06-05 $187.38 $190.02 $186.90 $190.02 $190.02 431,033
2024-06-04 $185.88 $186.23 $184.44 $185.78 $185.78 690,500
2024-06-03 $187.94 $188.07 $183.75 $186.28 $186.28 866,002
2024-05-31 $186.93 $186.98 $182.65 $186.60 $186.60 885,116
2024-05-30 $188.39 $188.51 $185.91 $186.68 $186.68 693,075
2024-05-29 $189.43 $190.71 $189.35 $190.02 $190.02 458,502
2024-05-28 $191.50 $191.50 $189.88 $191.41 $191.41 487,350
2024-05-24 $189.02 $191.08 $188.76 $190.59 $190.59 686,841
2024-05-23 $191.10 $191.49 $187.86 $188.69 $188.69 741,849
2024-05-22 $189.19 $189.65 $187.77 $188.75 $188.75 736,707
2024-05-21 $187.97 $189.19 $187.95 $189.10 $189.10 624,281
2024-05-20 $187.54 $189.19 $187.54 $189.00 $189.00 1,197,819
2024-05-17 $188.07 $188.20 $186.37 $187.40 $187.40 397,466
2024-05-16 $189.08 $189.31 $187.50 $187.57 $187.57 567,388
2024-05-15 $186.11 $189.23 $185.94 $189.18 $189.18 627,443
2024-05-14 $183.07 $185.06 $182.65 $184.87 $184.87 1,592,899
2024-05-13 $185.38 $185.38 $183.35 $183.68 $183.68 507,958
2024-05-10 $185.27 $186.20 $184.23 $184.62 $184.62 899,149
2024-05-09 $183.96 $184.54 $183.10 $184.29 $184.29 471,799
2024-05-08 $182.39 $184.50 $182.39 $183.91 $183.91 447,109
2024-05-07 $183.89 $184.47 $182.90 $183.65 $183.65 1,636,421
2024-05-06 $181.33 $183.76 $181.01 $183.76 $183.76 509,022
2024-05-03 $179.48 $180.54 $179.01 $180.10 $180.10 949,531
2024-05-02 $176.78 $177.51 $174.39 $177.21 $177.21 844,341
2024-05-01 $176.27 $178.90 $174.43 $175.29 $175.29 910,062
2024-04-30 $179.48 $180.51 $177.06 $177.11 $177.11 727,479
2024-04-29 $180.22 $180.39 $178.50 $179.74 $179.74 537,028
2024-04-26 $177.95 $180.25 $177.57 $179.68 $179.68 421,929
2024-04-25 $174.49 $178.01 $173.92 $177.43 $177.43 1,177,155
2024-04-24 $180.48 $180.76 $177.24 $178.25 $178.25 529,257
2024-04-23 $176.67 $179.34 $176.41 $179.07 $179.07 617,158
2024-04-22 $174.82 $176.43 $173.13 $175.31 $175.31 1,382,637
2024-04-19 $177.21 $177.90 $172.75 $173.58 $173.58 1,847,093
2024-04-18 $179.77 $180.75 $177.92 $178.12 $178.12 948,146
2024-04-17 $182.69 $182.80 $178.60 $179.22 $179.22 935,466
2024-04-16 $180.85 $182.60 $180.37 $181.68 $181.68 1,703,628
2024-04-15 $185.54 $185.93 $180.40 $180.78 $180.78 1,192,256
2024-04-12 $185.50 $185.76 $183.22 $183.90 $183.90 667,353
2024-04-11 $186.06 $187.73 $184.71 $187.24 $187.24 924,602
2024-04-10 $183.49 $185.70 $183.24 $185.17 $185.17 1,393,380
2024-04-09 $187.79 $187.86 $183.61 $185.91 $185.91 946,486
2024-04-08 $188.29 $188.29 $186.39 $187.09 $187.09 618,465
2024-04-05 $185.11 $188.60 $184.99 $187.58 $187.58 1,015,009
2024-04-04 $189.61 $190.23 $184.23 $184.32 $184.32 781,407
2024-04-03 $185.42 $188.49 $185.36 $187.91 $187.91 1,164,012
2024-04-02 $185.39 $186.39 $184.42 $186.32 $186.32 645,784
2024-04-01 $187.69 $188.70 $186.78 $187.55 $187.55 986,627
2024-03-28 $187.49 $188.26 $187.16 $187.35 $187.35 2,149,917
2024-03-27 $188.91 $189.07 $186.11 $187.72 $187.72 728,626
2024-03-26 $189.05 $189.53 $187.63 $187.73 $187.73 1,094,578
2024-03-25 $187.45 $189.03 $187.36 $188.37 $188.37 517,486
2024-03-22 $188.65 $189.21 $187.80 $188.59 $188.59 451,544
2024-03-21 $188.78 $190.00 $187.91 $188.60 $188.60 684,440
2024-03-20 $184.89 $186.91 $184.31 $186.82 $186.66 592,623
2024-03-19 $182.50 $184.79 $181.65 $184.65 $184.49 684,457
2024-03-18 $184.03 $184.74 $183.50 $183.86 $183.86 468,578
2024-03-15 $183.22 $184.18 $182.44 $182.54 $182.54 1,057,649
2024-03-14 $186.27 $186.78 $183.77 $185.04 $185.04 2,071,527
2024-03-13 $186.40 $186.68 $185.41 $186.03 $186.03 732,076
2024-03-12 $184.44 $187.18 $183.25 $187.06 $187.06 979,854
2024-03-11 $184.30 $184.51 $181.96 $183.21 $183.21 1,678,254
2024-03-08 $189.71 $190.63 $184.92 $185.66 $185.66 1,189,363
2024-03-07 $187.85 $189.45 $186.80 $189.20 $189.20 944,960
2024-03-06 $187.00 $187.37 $185.33 $186.13 $186.13 839,954
2024-03-05 $186.47 $186.65 $183.05 $184.32 $184.32 1,825,011
2024-03-04 $187.44 $188.91 $187.18 $187.73 $187.73 912,652
2024-03-01 $183.38 $186.53 $183.38 $186.48 $186.48 894,209
2024-02-29 $181.26 $182.66 $180.30 $182.21 $182.21 655,995
2024-02-28 $179.72 $180.61 $179.52 $180.27 $180.27 595,821
2024-02-27 $180.94 $181.08 $179.80 $180.65 $180.65 1,107,425
2024-02-26 $180.64 $181.62 $180.36 $180.54 $180.54 723,043
2024-02-23 $180.98 $181.86 $179.08 $180.06 $180.06 784,001
2024-02-22 $178.49 $180.83 $178.25 $180.39 $180.39 1,001,827
2024-02-21 $173.36 $173.76 $172.15 $173.57 $173.57 1,261,173
2024-02-20 $176.40 $176.79 $173.68 $175.15 $175.15 837,493
2024-02-16 $179.82 $179.83 $177.25 $177.38 $177.38 376,158
2024-02-15 $179.32 $179.52 $178.07 $179.15 $179.15 960,917
2024-02-14 $177.10 $178.91 $176.91 $178.81 $178.81 730,760
2024-02-13 $173.59 $176.16 $173.00 $175.30 $175.30 850,029
2024-02-12 $178.51 $179.30 $176.86 $177.41 $177.41 1,107,086
2024-02-09 $176.84 $178.70 $176.51 $178.46 $178.46 429,066
2024-02-08 $175.64 $176.55 $175.64 $176.11 $176.11 504,409
2024-02-07 $173.50 $175.68 $173.45 $175.35 $175.35 366,658
2024-02-06 $174.50 $174.65 $171.45 $172.56 $172.56 1,227,857
2024-02-05 $172.99 $173.80 $171.77 $173.32 $173.32 649,852
2024-02-02 $170.40 $173.35 $170.18 $172.89 $172.89 674,085
2024-02-01 $166.72 $168.62 $166.50 $168.48 $168.48 559,832
2024-01-31 $166.83 $167.77 $165.55 $165.65 $165.65 432,952
2024-01-30 $168.95 $169.23 $168.30 $168.69 $168.69 533,948
2024-01-29 $167.31 $169.06 $167.31 $169.06 $169.06 267,924
2024-01-26 $166.97 $167.96 $166.75 $167.15 $167.15 268,746
2024-01-25 $168.12 $168.90 $166.94 $167.92 $167.92 1,033,886
2024-01-24 $166.85 $168.61 $166.54 $166.79 $166.79 536,053
2024-01-23 $164.97 $165.23 $163.76 $165.16 $165.16 1,335,128
2024-01-22 $165.72 $166.26 $164.71 $165.02 $165.02 640,094
2024-01-19 $162.01 $164.58 $161.80 $164.58 $164.58 539,044
2024-01-18 $160.25 $161.33 $159.43 $161.11 $161.11 476,427
2024-01-17 $159.03 $159.27 $157.69 $159.03 $159.03 342,803
2024-01-16 $159.30 $160.73 $159.17 $159.94 $159.94 296,127
2024-01-12 $159.71 $160.03 $158.93 $159.54 $159.54 236,366
2024-01-11 $158.86 $159.74 $157.05 $159.22 $159.22 266,918
2024-01-10 $156.96 $158.65 $156.96 $158.31 $158.31 282,604
2024-01-09 $155.24 $157.23 $155.24 $156.78 $156.78 311,830
2024-01-08 $153.12 $156.26 $153.12 $156.25 $156.25 195,509
2024-01-05 $152.23 $153.54 $152.14 $152.64 $152.64 277,157
2024-01-04 $152.38 $153.85 $152.24 $152.32 $152.32 300,892
2024-01-03 $152.53 $153.64 $152.53 $152.71 $152.71 269,226
2024-01-02 $155.43 $155.70 $153.19 $154.02 $154.02 718,749
2023-12-29 $157.33 $157.86 $156.30 $156.89 $156.89 503,683
2023-12-28 $157.57 $157.90 $157.45 $157.54 $157.54 288,389
2023-12-27 $157.37 $157.70 $157.03 $157.63 $157.63 241,113
2023-12-26 $156.49 $157.48 $156.49 $157.24 $157.24 135,028
2023-12-22 $156.54 $156.78 $155.62 $156.37 $156.37 191,313
2023-12-21 $155.59 $156.31 $154.91 $156.23 $156.23 199,595
2023-12-20 $156.17 $157.11 $154.18 $154.18 $154.18 360,982
2023-12-19 $156.30 $157.18 $156.30 $157.13 $156.76 200,539
2023-12-18 $154.87 $156.57 $154.87 $156.22 $155.86 249,148
2023-12-15 $153.62 $155.06 $153.62 $154.51 $154.15 354,842
2023-12-14 $155.01 $155.01 $152.64 $153.81 $153.45 489,341
2023-12-13 $153.72 $155.22 $153.39 $154.74 $154.38 273,927
2023-12-12 $151.91 $153.75 $151.91 $153.75 $153.39 258,583
2023-12-11 $150.88 $152.49 $150.86 $152.39 $152.03 321,843
2023-12-08 $148.96 $150.90 $148.96 $150.80 $150.45 200,736
2023-12-07 $148.05 $149.59 $148.05 $149.54 $149.19 218,217
2023-12-06 $149.60 $149.63 $147.31 $147.41 $147.07 234,811
2023-12-05 $147.73 $149.00 $147.66 $148.82 $148.47 315,969
2023-12-04 $149.37 $149.37 $147.80 $148.84 $148.49 529,073
2023-12-01 $149.74 $150.84 $149.31 $150.51 $150.51 501,126
2023-11-30 $150.33 $150.39 $148.95 $150.11 $150.11 433,765
2023-11-29 $151.05 $151.36 $150.05 $150.24 $150.24 276,990
2023-11-28 $150.42 $151.01 $149.99 $150.37 $150.37 354,754
2023-11-27 $150.98 $151.31 $150.71 $150.88 $150.88 336,163
2023-11-24 $151.15 $151.47 $151.09 $151.31 $151.31 100,400
2023-11-22 $151.25 $151.85 $150.78 $151.23 $151.23 271,345
2023-11-21 $150.95 $151.24 $150.57 $150.99 $150.99 339,474
2023-11-20 $149.71 $151.79 $149.71 $151.49 $151.49 1,082,240
2023-11-17 $149.76 $150.40 $149.55 $149.98 $149.98 283,789
2023-11-16 $148.76 $149.67 $148.76 $149.64 $149.64 271,007
2023-11-15 $150.10 $150.24 $148.89 $149.04 $149.04 397,505
2023-11-14 $149.12 $150.17 $149.05 $149.87 $149.87 249,486
2023-11-13 $146.66 $147.93 $146.58 $147.45 $147.45 451,834
2023-11-10 $145.15 $147.14 $145.10 $147.01 $147.01 293,859
2023-11-09 $145.70 $146.00 $144.38 $144.48 $144.48 243,234
2023-11-08 $144.87 $145.64 $144.39 $145.32 $145.32 261,936
2023-11-07 $144.27 $145.05 $143.89 $144.71 $144.71 195,890
2023-11-06 $144.00 $144.53 $143.90 $144.50 $144.50 270,495
2023-11-03 $142.98 $144.41 $142.91 $143.75 $143.75 242,306
2023-11-02 $141.05 $142.25 $140.93 $142.13 $142.13 333,228
2023-11-01 $137.54 $139.69 $137.54 $139.56 $139.56 347,205
2023-10-31 $136.87 $137.57 $136.13 $137.43 $137.43 396,060
2023-10-30 $136.05 $137.29 $135.93 $136.85 $136.85 279,463
2023-10-27 $136.39 $136.53 $134.92 $135.38 $135.38 470,831
2023-10-26 $137.38 $137.38 $135.37 $135.50 $135.50 318,827
2023-10-25 $139.59 $139.81 $137.72 $137.74 $137.74 287,983
2023-10-24 $139.06 $140.22 $138.92 $139.86 $139.86 636,747
2023-10-23 $137.65 $139.70 $137.48 $138.50 $138.50 898,456
2023-10-20 $139.41 $139.90 $138.03 $138.08 $138.08 530,675
2023-10-19 $141.14 $141.80 $139.37 $139.59 $139.59 543,875
2023-10-18 $141.53 $142.19 $140.20 $140.52 $140.52 361,555
2023-10-17 $141.09 $142.93 $141.07 $142.32 $142.32 348,418
2023-10-16 $141.35 $142.83 $141.35 $142.47 $142.47 304,547
2023-10-13 $141.98 $142.48 $140.33 $140.81 $140.81 223,115
2023-10-12 $142.85 $143.07 $140.93 $141.75 $141.75 439,351
2023-10-11 $142.55 $142.81 $141.71 $142.70 $142.70 226,940
2023-10-10 $141.56 $143.26 $141.50 $142.22 $142.22 356,450
2023-10-09 $139.84 $141.49 $139.75 $141.34 $141.34 493,143
2023-10-06 $137.45 $140.83 $137.27 $140.51 $140.51 921,017
2023-10-05 $138.56 $138.99 $137.60 $138.45 $138.45 1,911,171
2023-10-04 $137.63 $138.88 $137.31 $138.67 $138.67 555,176
2023-10-03 $138.81 $139.75 $137.09 $137.55 $137.55 312,958
2023-10-02 $139.71 $140.30 $138.80 $139.76 $139.76 354,328
2023-09-29 $141.38 $141.50 $139.33 $139.70 $139.70 739,649
2023-09-28 $139.11 $140.95 $139.11 $140.34 $140.34 225,662
2023-09-27 $139.45 $139.81 $137.95 $139.21 $139.21 327,525
2023-09-26 $139.42 $139.96 $138.72 $138.94 $138.94 226,990
2023-09-25 $139.76 $140.91 $139.76 $140.88 $140.47 629,357
2023-09-22 $140.45 $141.41 $140.30 $140.41 $140.00 398,431
2023-09-21 $141.46 $141.93 $140.10 $140.11 $139.70 229,897
2023-09-20 $144.29 $144.74 $142.62 $142.65 $142.23 288,554
2023-09-19 $143.77 $144.25 $143.19 $144.11 $143.69 196,048
2023-09-18 $143.58 $144.75 $143.58 $144.29 $143.87 312,846
2023-09-15 $146.02 $146.19 $143.99 $143.99 $143.99 226,541
2023-09-14 $146.12 $146.81 $145.68 $146.64 $146.64 249,790
2023-09-13 $145.15 $145.96 $145.00 $145.45 $145.45 284,202
2023-09-12 $145.76 $146.20 $145.25 $145.35 $145.35 246,368
2023-09-11 $146.53 $146.85 $145.89 $146.72 $146.72 378,751
2023-09-08 $145.65 $146.46 $145.58 $145.88 $145.88 273,631
2023-09-07 $145.16 $145.88 $145.01 $145.67 $145.67 414,698
2023-09-06 $146.27 $146.45 $145.27 $146.11 $146.11 327,287
2023-09-05 $147.22 $147.23 $146.32 $146.52 $146.52 667,941
2023-09-01 $147.96 $148.17 $146.65 $147.26 $147.26 268,353
2023-08-31 $147.47 $148.00 $147.14 $147.20 $147.20 369,889
2023-08-30 $146.72 $147.66 $146.65 $147.24 $147.24 263,967
2023-08-29 $144.16 $146.83 $144.16 $146.78 $146.78 534,439
2023-08-28 $143.91 $144.52 $143.59 $144.39 $144.39 273,680
2023-08-25 $142.70 $143.73 $141.42 $143.16 $143.16 693,344
2023-08-24 $145.51 $145.96 $142.33 $142.34 $142.34 333,172
2023-08-23 $142.96 $144.90 $142.96 $144.71 $144.71 368,072
2023-08-22 $144.00 $144.15 $142.74 $142.91 $142.91 295,131
2023-08-21 $142.23 $143.73 $142.03 $143.52 $143.52 683,394
2023-08-18 $140.55 $142.32 $140.55 $141.97 $141.97 451,308
2023-08-17 $143.76 $144.06 $141.59 $141.59 $141.59 231,530
2023-08-16 $144.63 $145.27 $143.47 $143.47 $143.47 650,657
2023-08-15 $145.22 $145.63 $144.61 $144.90 $144.90 264,050
2023-08-14 $143.69 $145.75 $143.69 $145.75 $145.75 441,262
2023-08-11 $143.73 $144.51 $143.57 $144.00 $144.00 251,218
2023-08-10 $144.93 $146.38 $144.02 $144.61 $144.61 322,452
2023-08-09 $145.64 $145.87 $144.26 $144.53 $144.53 245,657
2023-08-08 $145.57 $146.10 $145.09 $145.84 $145.84 224,834
2023-08-07 $144.80 $146.13 $144.80 $146.13 $146.13 229,123
2023-08-04 $144.92 $146.08 $144.06 $144.19 $144.19 339,476
2023-08-03 $143.59 $145.09 $143.59 $144.30 $144.30 314,315
2023-08-02 $145.78 $145.99 $144.12 $144.34 $144.34 366,481
2023-08-01 $146.30 $146.93 $146.14 $146.77 $146.77 393,788
2023-07-31 $146.56 $146.91 $146.26 $146.75 $146.75 346,240
2023-07-28 $146.18 $146.65 $145.82 $146.48 $146.48 275,399
2023-07-27 $146.99 $147.21 $144.82 $145.12 $145.12 300,524
2023-07-26 $145.89 $145.94 $144.62 $145.48 $145.48 318,086
2023-07-25 $145.01 $146.68 $145.01 $146.33 $146.33 290,696
2023-07-24 $145.56 $145.78 $145.03 $145.25 $145.25 254,815
2023-07-21 $146.23 $146.39 $145.27 $145.36 $145.36 209,284
2023-07-20 $146.20 $146.64 $145.51 $145.67 $145.67 480,477
2023-07-19 $147.37 $147.47 $146.54 $146.97 $146.97 422,379
2023-07-18 $146.08 $147.48 $146.01 $147.40 $147.40 278,975
2023-07-17 $145.37 $146.73 $145.28 $146.37 $146.37 684,774
2023-07-14 $145.64 $146.68 $145.28 $145.49 $145.49 293,742
2023-07-13 $145.50 $145.97 $145.01 $145.62 $145.62 307,809
2023-07-12 $144.37 $145.23 $144.26 $144.91 $144.91 796,005
2023-07-11 $143.05 $143.45 $142.39 $143.29 $143.29 315,657
2023-07-10 $141.47 $142.93 $141.47 $142.91 $142.91 521,742
2023-07-07 $141.77 $142.59 $141.33 $141.36 $141.36 463,501
2023-07-06 $142.22 $142.26 $141.36 $141.91 $141.91 463,369
2023-07-05 $143.49 $143.87 $143.09 $143.37 $143.37 482,774
2023-07-03 $144.30 $144.30 $143.48 $143.75 $143.75 320,406
2023-06-30 $143.31 $144.60 $143.31 $144.25 $144.25 321,718
2023-06-29 $141.86 $142.68 $141.72 $142.45 $142.45 213,738
2023-06-28 $141.51 $142.65 $141.44 $141.90 $141.90 268,498
2023-06-27 $140.50 $142.23 $140.33 $142.12 $142.12 207,886
2023-06-26 $140.99 $141.45 $139.98 $140.02 $140.02 292,242
2023-06-23 $140.89 $141.42 $140.52 $140.86 $140.86 248,489
2023-06-22 $140.94 $141.95 $140.94 $141.95 $141.95 600,138
2023-06-21 $141.53 $142.04 $141.05 $141.55 $141.55 712,802
2023-06-20 $141.84 $142.48 $141.37 $141.92 $141.92 283,291
2023-06-16 $143.87 $144.07 $142.47 $142.54 $142.54 385,628
2023-06-15 $141.50 $143.72 $141.38 $143.30 $143.30 574,300
2023-06-14 $140.99 $141.95 $140.33 $141.78 $141.78 372,036
2023-06-13 $140.67 $141.00 $139.94 $140.63 $140.63 456,131
2023-06-12 $138.30 $139.69 $138.15 $139.69 $139.69 620,472
2023-06-09 $137.98 $138.53 $137.58 $137.98 $137.98 361,807
2023-06-08 $136.23 $137.75 $136.23 $137.65 $137.65 411,198
2023-06-07 $137.32 $138.00 $136.25 $136.40 $136.40 622,683
2023-06-06 $137.91 $138.20 $137.22 $137.82 $137.28 479,200
2023-06-05 $138.25 $138.68 $137.88 $138.12 $138.12 421,601
2023-06-02 $137.64 $138.63 $137.34 $138.39 $138.39 478,973
2023-06-01 $135.41 $137.36 $135.31 $136.85 $136.85 473,491
2023-05-31 $135.31 $135.77 $135.00 $135.50 $135.50 601,233
2023-05-30 $136.28 $137.01 $135.94 $136.34 $136.34 380,742
2023-05-26 $137.03 $137.67 $136.43 $136.70 $136.70 409,297
2023-05-25 $137.22 $137.37 $136.00 $136.88 $136.88 331,188
2023-05-24 $138.82 $139.16 $138.10 $138.26 $138.26 439,795
2023-05-23 $139.11 $139.62 $138.36 $138.67 $138.67 329,203
2023-05-22 $140.05 $140.77 $139.25 $139.35 $139.35 321,216
2023-05-19 $139.64 $140.83 $139.52 $139.93 $139.93 284,357
2023-05-18 $138.92 $139.51 $138.02 $139.36 $139.36 371,359
2023-05-17 $138.75 $139.70 $138.10 $139.46 $139.46 345,295
2023-05-16 $139.83 $139.83 $138.20 $138.20 $138.20 288,751
2023-05-15 $140.30 $140.44 $139.59 $140.26 $140.26 304,024
2023-05-12 $140.08 $140.70 $139.29 $140.00 $140.00 273,064
2023-05-11 $139.61 $139.78 $138.90 $139.72 $139.72 462,368
2023-05-10 $140.77 $141.00 $139.42 $140.30 $140.30 260,966
2023-05-09 $140.05 $140.95 $140.05 $140.39 $140.39 257,855
2023-05-08 $140.90 $141.01 $140.28 $140.49 $140.49 443,270
2023-05-05 $139.43 $141.05 $139.36 $140.53 $140.53 331,000
2023-05-04 $138.92 $139.25 $137.57 $138.13 $138.13 900,493
2023-05-03 $139.94 $140.79 $139.12 $139.27 $139.27 386,054
2023-05-02 $142.15 $142.15 $139.25 $140.24 $140.24 412,936
2023-05-01 $142.08 $143.10 $141.91 $142.66 $142.66 355,716
2023-04-28 $141.12 $142.67 $140.87 $142.37 $142.37 1,185,798
2023-04-27 $140.35 $141.56 $139.56 $141.39 $141.39 1,251,986
2023-04-26 $141.46 $141.46 $139.66 $140.00 $140.00 382,509
2023-04-25 $143.09 $143.27 $142.02 $142.19 $142.19 304,393
2023-04-24 $142.36 $143.39 $142.20 $143.34 $143.34 343,632
2023-04-21 $143.01 $143.01 $141.98 $142.41 $142.41 446,949
2023-04-20 $142.00 $142.60 $141.75 $142.52 $142.52 1,277,046
2023-04-19 $143.20 $143.20 $142.50 $142.93 $142.93 424,772
2023-04-18 $143.51 $143.74 $143.14 $143.66 $143.66 462,592
2023-04-17 $143.65 $143.88 $142.88 $143.49 $143.49 414,102
2023-04-14 $144.39 $144.64 $143.18 $143.67 $143.67 336,193
2023-04-13 $143.47 $144.71 $143.03 $144.47 $144.47 613,097
2023-04-12 $143.61 $144.28 $143.18 $143.42 $143.42 360,659
2023-04-11 $143.06 $143.73 $142.82 $143.18 $143.18 332,047
2023-04-10 $142.13 $142.69 $142.04 $142.68 $142.68 601,260
2023-04-06 $142.24 $142.53 $141.83 $142.07 $142.07 366,540
2023-04-05 $140.75 $142.33 $140.75 $142.27 $142.27 448,500
2023-04-04 $141.96 $141.96 $139.97 $140.59 $140.59 694,112
2023-04-03 $140.72 $142.24 $140.65 $141.83 $141.83 673,025
2023-03-31 $138.21 $139.05 $138.21 $139.04 $139.04 426,126
2023-03-30 $138.22 $138.22 $137.24 $137.94 $137.94 378,297
2023-03-29 $137.48 $137.67 $137.03 $137.67 $137.67 434,943
2023-03-28 $135.82 $137.17 $135.82 $136.54 $136.54 426,964
2023-03-27 $135.63 $136.65 $135.21 $136.05 $136.05 352,389
2023-03-24 $132.40 $134.85 $132.05 $134.75 $134.75 482,777
2023-03-23 $134.28 $135.49 $132.54 $133.33 $133.33 546,116
2023-03-22 $137.23 $137.60 $135.01 $135.02 $134.21 641,713
2023-03-21 $136.48 $137.52 $136.43 $137.26 $136.44 680,010
2023-03-20 $133.42 $135.90 $133.42 $135.50 $134.69 2,574,529
2023-03-17 $134.64 $135.12 $132.76 $133.17 $132.37 9,754,355
2023-03-16 $132.89 $135.49 $132.71 $135.38 $134.57 592,879
2023-03-15 $134.06 $134.63 $132.67 $134.11 $133.31 691,430
2023-03-14 $136.33 $137.30 $135.01 $136.44 $135.62 550,011
2023-03-13 $134.22 $136.99 $134.10 $135.21 $134.40 605,702
2023-03-10 $137.41 $138.58 $135.72 $136.09 $135.27 696,573
2023-03-09 $139.65 $140.32 $137.01 $137.44 $136.62 404,948
2023-03-08 $140.20 $140.56 $138.58 $139.43 $138.59 375,048
2023-03-07 $142.09 $142.23 $140.02 $140.26 $139.42 672,225
2023-03-06 $141.71 $142.40 $141.46 $142.19 $141.34 494,899
2023-03-03 $140.52 $142.08 $140.22 $142.01 $142.01 280,656
2023-03-02 $139.80 $141.07 $139.47 $140.62 $140.62 464,717
2023-03-01 $138.64 $140.19 $138.64 $140.01 $140.01 711,959
2023-02-28 $140.91 $140.99 $139.25 $139.27 $139.27 551,473
2023-02-27 $141.01 $141.66 $140.40 $140.73 $140.73 512,672
2023-02-24 $140.36 $141.03 $139.76 $140.62 $140.62 324,093
2023-02-23 $141.43 $142.08 $140.31 $141.40 $141.40 350,213
2023-02-22 $141.18 $141.78 $140.52 $140.81 $140.81 392,716
2023-02-21 $141.49 $142.48 $141.22 $141.28 $141.28 510,869
2023-02-17 $141.97 $142.70 $141.63 $142.39 $142.39 480,064
2023-02-16 $142.93 $144.01 $142.66 $142.71 $142.71 394,054
2023-02-15 $143.95 $144.20 $143.31 $144.07 $144.07 441,503
2023-02-14 $145.13 $145.89 $144.19 $144.97 $144.97 338,139
2023-02-13 $144.72 $145.45 $144.30 $145.45 $145.45 454,825
2023-02-10 $142.60 $144.85 $142.60 $144.72 $144.72 377,734
2023-02-09 $142.93 $143.41 $141.88 $141.96 $141.96 542,300
2023-02-08 $142.73 $143.01 $142.10 $142.25 $142.25 807,835
2023-02-07 $140.78 $143.27 $140.55 $142.99 $142.99 1,000,470
2023-02-06 $140.90 $141.92 $140.89 $141.34 $141.34 609,060
2023-02-03 $141.34 $142.45 $140.96 $141.13 $141.13 1,333,775
2023-02-02 $143.22 $143.22 $140.19 $141.26 $141.26 701,412
2023-02-01 $144.60 $145.04 $142.52 $144.01 $144.01 803,213
2023-01-31 $143.42 $145.13 $143.37 $145.13 $145.13 597,323
2023-01-30 $144.09 $144.90 $143.30 $143.37 $143.37 380,444
2023-01-27 $145.72 $146.29 $144.51 $144.55 $144.55 372,797
2023-01-26 $145.68 $146.27 $144.91 $146.27 $146.27 464,378
2023-01-25 $143.90 $144.93 $143.49 $144.90 $144.90 319,715
2023-01-24 $143.99 $144.54 $142.76 $144.46 $144.46 526,226
2023-01-23 $144.18 $144.93 $143.58 $144.01 $144.01 432,352
2023-01-20 $143.02 $143.91 $142.22 $143.71 $143.71 381,284
2023-01-19 $142.39 $143.43 $142.28 $142.88 $142.88 428,299
2023-01-18 $145.65 $146.02 $142.94 $143.04 $143.04 949,604
2023-01-17 $146.14 $146.69 $145.28 $145.50 $145.50 1,161,299
2023-01-13 $145.00 $146.15 $144.84 $145.97 $145.97 451,044
2023-01-12 $145.35 $146.25 $144.52 $145.62 $145.62 560,697
2023-01-11 $144.99 $145.24 $144.34 $145.22 $145.22 1,470,751
2023-01-10 $143.75 $144.61 $143.37 $144.56 $144.56 398,894
2023-01-09 $146.41 $146.41 $143.62 $143.82 $143.82 373,769
2023-01-06 $144.39 $146.34 $144.39 $145.77 $145.77 434,427
2023-01-05 $143.04 $143.92 $142.60 $143.37 $143.37 422,157
2023-01-04 $143.25 $144.25 $142.60 $143.47 $143.47 493,694
2023-01-03 $145.55 $145.70 $142.51 $143.60 $143.60 589,253
2022-12-30 $145.45 $146.09 $144.68 $145.93 $145.93 450,311
2022-12-29 $145.44 $146.49 $145.44 $145.95 $145.95 366,761
2022-12-28 $146.95 $147.30 $145.07 $145.16 $145.16 302,488
2022-12-27 $147.12 $147.28 $146.48 $146.89 $146.89 329,114
2022-12-23 $145.26 $146.63 $144.87 $146.63 $146.63 436,625
2022-12-22 $146.02 $146.28 $143.33 $145.05 $145.05 366,207
2022-12-21 $145.76 $146.91 $145.00 $146.66 $146.66 375,303
2022-12-20 $143.84 $145.29 $143.79 $144.59 $144.59 399,429
2022-12-19 $144.91 $145.15 $143.34 $144.03 $144.03 372,725
2022-12-16 $143.93 $144.73 $143.09 $144.28 $144.28 421,186
2022-12-15 $146.11 $146.44 $144.53 $145.29 $145.29 646,988
2022-12-14 $147.64 $148.52 $146.48 $147.25 $147.25 474,308
2022-12-13 $149.60 $149.90 $147.20 $147.49 $147.49 478,472
2022-12-12 $146.75 $148.69 $146.75 $148.69 $147.85 404,964
2022-12-09 $148.61 $149.05 $146.65 $146.66 $145.83 482,893
2022-12-08 $150.15 $150.22 $148.71 $149.22 $148.37 392,652
2022-12-07 $148.41 $150.00 $148.41 $149.02 $148.17 319,022
2022-12-06 $150.01 $150.62 $147.92 $148.57 $147.73 515,641
2022-12-05 $152.23 $152.43 $149.74 $150.33 $149.48 411,571
2022-12-02 $150.98 $152.84 $150.85 $152.66 $151.79 359,832
2022-12-01 $153.34 $153.36 $151.62 $152.01 $151.15 912,850
2022-11-30 $150.65 $152.76 $149.28 $152.76 $151.89 497,766
2022-11-29 $150.11 $150.59 $149.37 $150.10 $149.25 340,355
2022-11-28 $150.30 $151.05 $149.72 $149.95 $149.10 291,814
2022-11-25 $151.40 $152.06 $151.40 $151.74 $151.74 115,430
2022-11-23 $151.03 $151.80 $150.65 $151.54 $151.54 280,565
2022-11-22 $150.15 $151.72 $150.15 $151.62 $151.62 339,553
2022-11-21 $148.63 $149.76 $147.90 $149.46 $149.46 361,230
2022-11-18 $148.74 $149.74 $148.34 $149.45 $149.45 360,903
2022-11-17 $146.56 $148.51 $146.56 $148.48 $148.48 454,725
2022-11-16 $148.11 $149.06 $147.79 $147.89 $147.89 1,205,967
2022-11-15 $149.13 $149.34 $147.33 $148.59 $148.59 5,334,393
2022-11-14 $148.11 $149.93 $147.99 $148.03 $148.03 715,559
2022-11-11 $149.22 $149.30 $146.60 $148.09 $148.09 1,749,297
2022-11-10 $148.05 $148.90 $146.54 $148.72 $148.72 749,556
2022-11-09 $147.40 $147.85 $144.71 $144.89 $144.89 419,570
2022-11-08 $147.56 $148.92 $146.87 $148.27 $148.27 635,423
2022-11-07 $145.89 $147.58 $145.76 $147.32 $147.32 662,891
2022-11-04 $146.79 $146.98 $143.93 $145.79 $145.79 685,812
2022-11-03 $143.60 $145.82 $143.32 $144.99 $144.99 575,758
2022-11-02 $147.09 $148.66 $144.80 $144.89 $144.89 1,353,561
2022-11-01 $148.54 $148.65 $146.43 $147.39 $147.39 2,266,163
2022-10-31 $147.07 $148.54 $147.00 $147.64 $147.64 661,893
2022-10-28 $145.88 $148.11 $145.88 $148.11 $148.11 634,498
2022-10-27 $145.70 $146.54 $144.99 $145.24 $145.24 751,817
2022-10-26 $144.36 $146.28 $144.36 $145.19 $145.19 761,806
2022-10-25 $143.04 $144.34 $142.65 $144.27 $144.27 810,391
2022-10-24 $142.07 $143.77 $142.07 $143.36 $143.36 1,173,653
2022-10-21 $138.11 $141.78 $137.90 $141.52 $141.52 2,796,382
2022-10-20 $139.15 $139.65 $137.67 $138.03 $138.03 8,254,872
2022-10-19 $138.13 $139.26 $137.61 $138.63 $138.63 573,693
2022-10-18 $138.63 $139.14 $137.13 $138.48 $138.48 760,588
2022-10-17 $136.57 $137.64 $136.51 $137.04 $137.04 569,418
2022-10-14 $137.94 $138.91 $134.75 $135.16 $135.16 930,783
2022-10-13 $132.24 $138.26 $132.13 $137.88 $137.88 1,392,565
2022-10-12 $134.44 $135.27 $134.18 $134.21 $134.21 1,158,527
2022-10-11 $133.33 $136.16 $133.33 $134.61 $134.61 5,231,906
2022-10-10 $135.44 $135.99 $133.85 $134.41 $134.41 477,692
2022-10-07 $136.58 $136.95 $134.38 $135.14 $135.14 521,244
2022-10-06 $137.77 $138.76 $137.19 $137.36 $137.36 856,874
2022-10-05 $137.22 $139.15 $136.55 $138.28 $138.28 643,721
2022-10-04 $136.42 $138.11 $135.85 $138.10 $138.10 788,480
2022-10-03 $133.12 $135.23 $132.86 $134.79 $134.79 1,139,742
2022-09-30 $132.63 $133.29 $131.03 $131.18 $131.18 1,040,596
2022-09-29 $133.93 $134.10 $131.81 $132.77 $132.77 835,092
2022-09-28 $132.68 $135.27 $132.03 $134.69 $134.69 1,127,525
2022-09-27 $133.10 $133.84 $131.36 $131.85 $131.85 987,594
2022-09-26 $132.83 $133.78 $131.60 $131.95 $131.95 999,898
2022-09-23 $136.02 $136.02 $133.16 $134.58 $133.54 1,028,767
2022-09-22 $137.69 $138.76 $137.22 $137.71 $136.65 765,637
2022-09-21 $140.10 $140.80 $137.43 $137.44 $136.38 994,249
2022-09-20 $139.36 $139.85 $138.20 $139.36 $139.36 543,262
2022-09-19 $138.28 $140.37 $138.23 $140.31 $140.31 488,447
2022-09-16 $139.90 $140.20 $138.65 $139.81 $139.81 1,293,462
2022-09-15 $141.25 $141.78 $140.28 $140.63 $140.63 808,163
2022-09-14 $141.26 $142.49 $140.80 $141.80 $141.80 891,344
2022-09-13 $143.29 $143.85 $140.23 $140.70 $140.70 709,003
2022-09-12 $144.90 $145.71 $144.51 $145.22 $145.22 418,319
2022-09-09 $143.08 $144.37 $142.73 $144.03 $144.03 329,567
2022-09-08 $140.76 $142.32 $140.60 $142.18 $142.18 750,165
2022-09-07 $139.24 $141.53 $139.14 $141.33 $141.33 931,905
2022-09-06 $140.94 $141.43 $139.62 $140.00 $140.00 1,086,334
2022-09-02 $142.70 $143.03 $139.81 $140.35 $140.35 682,918
2022-09-01 $139.81 $141.22 $139.26 $141.11 $141.11 694,553
2022-08-31 $141.57 $142.21 $140.56 $140.56 $140.56 588,202
2022-08-30 $143.65 $143.65 $141.49 $141.91 $141.91 596,869
2022-08-29 $143.63 $145.28 $143.38 $144.17 $144.17 555,174
2022-08-26 $147.59 $147.83 $144.37 $144.49 $144.49 874,025
2022-08-25 $146.61 $147.67 $146.13 $147.67 $147.67 616,893
2022-08-24 $145.52 $146.46 $145.50 $146.39 $146.39 343,679
2022-08-23 $145.66 $146.43 $145.41 $145.72 $145.72 408,398
2022-08-22 $145.72 $146.25 $145.10 $145.45 $145.45 564,991
2022-08-19 $146.72 $147.60 $146.59 $146.93 $146.93 450,461
2022-08-18 $146.36 $147.24 $146.36 $147.07 $147.07 411,469
2022-08-17 $145.37 $146.80 $145.37 $146.08 $146.08 812,799
2022-08-16 $145.53 $146.47 $145.53 $146.04 $146.04 458,078
2022-08-15 $144.33 $145.85 $143.77 $145.67 $145.67 481,155
2022-08-12 $144.03 $145.65 $143.83 $145.63 $145.63 540,417
2022-08-11 $143.74 $144.63 $143.42 $143.59 $143.59 640,956
2022-08-10 $143.09 $143.31 $142.38 $143.30 $143.30 660,778
2022-08-09 $141.46 $142.69 $141.46 $142.11 $142.11 601,078
2022-08-08 $141.21 $142.02 $140.83 $141.29 $141.29 748,324
2022-08-05 $139.30 $140.93 $139.12 $140.76 $140.76 492,011
2022-08-04 $141.40 $141.77 $140.08 $140.27 $140.27 498,238
2022-08-03 $142.11 $142.36 $141.25 $141.91 $141.91 546,997
2022-08-02 $142.36 $143.07 $141.52 $141.60 $141.60 828,646
2022-08-01 $142.36 $143.00 $141.93 $142.38 $142.38 691,317
2022-07-29 $142.25 $143.64 $141.95 $143.42 $143.42 574,636
2022-07-28 $140.93 $142.22 $139.49 $141.75 $141.75 463,462
2022-07-27 $139.25 $140.98 $138.35 $140.56 $140.56 711,616
2022-07-26 $139.18 $139.81 $138.63 $138.99 $138.99 441,803
2022-07-25 $137.98 $139.31 $137.91 $139.26 $139.26 532,649
2022-07-22 $138.14 $138.66 $136.81 $137.53 $137.53 730,793
2022-07-21 $136.63 $137.74 $135.72 $137.71 $137.71 914,012
2022-07-20 $137.56 $138.05 $136.84 $137.61 $137.61 619,151
2022-07-19 $136.47 $138.18 $136.33 $138.04 $138.04 5,071,529
2022-07-18 $137.82 $138.06 $135.27 $135.61 $135.61 583,539
2022-07-15 $136.12 $136.92 $135.53 $136.91 $136.91 829,808
2022-07-14 $133.21 $134.93 $132.60 $134.77 $134.77 982,153
2022-07-13 $134.29 $136.48 $134.29 $135.34 $135.34 1,082,819
2022-07-12 $136.27 $137.09 $135.23 $135.77 $135.77 951,008
2022-07-11 $136.97 $137.79 $136.54 $137.13 $137.13 713,431
2022-07-08 $137.49 $138.40 $137.27 $137.71 $137.71 640,318
2022-07-07 $136.76 $137.81 $136.76 $137.49 $137.49 806,222
2022-07-06 $135.36 $136.82 $134.61 $136.13 $136.13 1,202,858
2022-07-05 $136.00 $136.25 $133.26 $135.74 $135.74 1,563,524
2022-07-01 $136.13 $137.96 $135.09 $137.83 $137.83 1,145,003
2022-06-30 $135.51 $137.10 $135.28 $136.37 $136.37 1,417,497
2022-06-29 $137.67 $138.11 $136.51 $136.77 $136.77 1,163,269
2022-06-28 $139.12 $139.94 $136.68 $137.20 $137.20 1,366,206
2022-06-27 $137.59 $138.85 $137.38 $138.20 $138.20 1,077,434
2022-06-24 $135.37 $137.10 $135.04 $137.10 $137.10 926,903
2022-06-23 $134.57 $135.15 $132.88 $134.31 $134.31 1,560,697
2022-06-22 $132.16 $135.40 $132.16 $133.86 $133.86 1,417,928
2022-06-21 $131.92 $135.13 $131.92 $134.61 $134.61 1,437,550
2022-06-17 $131.83 $132.76 $129.62 $130.25 $130.25 1,832,175
2022-06-16 $132.78 $133.25 $131.17 $132.06 $132.06 1,528,947
2022-06-15 $136.07 $136.92 $133.47 $135.53 $135.53 2,260,793
2022-06-14 $136.81 $137.30 $134.30 $135.42 $135.42 1,866,984
2022-06-13 $137.91 $138.34 $135.53 $136.10 $136.10 1,733,080
2022-06-10 $141.65 $142.36 $140.66 $140.96 $140.96 1,159,177
2022-06-09 $145.69 $146.45 $143.17 $143.20 $143.20 975,023
2022-06-08 $147.69 $148.16 $146.50 $146.79 $146.41 1,156,209
2022-06-07 $145.13 $148.24 $144.99 $148.17 $147.79 1,511,666
2022-06-06 $146.55 $146.81 $145.38 $145.82 $145.44 1,106,850
2022-06-03 $145.22 $146.47 $145.22 $145.68 $145.30 1,430,052
2022-06-02 $145.60 $146.39 $143.72 $146.31 $145.93 1,732,040
2022-06-01 $146.88 $147.08 $144.36 $145.64 $145.26 7,100,471
2022-05-31 $147.76 $147.92 $145.85 $146.05 $145.67 1,325,713
2022-05-27 $144.79 $147.96 $144.73 $147.94 $147.56 1,091,412
2022-05-26 $139.92 $144.68 $139.92 $144.07 $143.70 885,866
2022-05-25 $137.16 $140.56 $137.11 $139.84 $139.48 784,388
2022-05-24 $138.12 $138.37 $135.45 $137.69 $137.33 946,841
2022-05-23 $138.02 $140.48 $137.26 $140.12 $139.76 967,696
2022-05-20 $139.21 $139.32 $133.27 $137.04 $136.68 1,203,613
2022-05-19 $135.94 $139.16 $135.87 $137.33 $136.97 1,384,643
2022-05-18 $141.45 $141.75 $136.61 $137.24 $136.88 721,182
2022-05-17 $142.88 $144.00 $141.48 $143.88 $143.51 768,157
2022-05-16 $141.44 $142.33 $140.10 $140.53 $140.17 1,717,807
2022-05-13 $139.68 $143.30 $139.66 $142.36 $141.99 1,434,754
2022-05-12 $135.33 $139.08 $134.17 $137.27 $136.91 3,044,784
2022-05-11 $139.82 $142.65 $136.86 $137.11 $136.75 2,531,177
2022-05-10 $142.11 $143.26 $138.14 $140.47 $140.11 2,825,099
2022-05-09 $143.75 $144.46 $138.88 $139.63 $139.27 1,995,562
2022-05-06 $147.31 $148.41 $144.09 $146.65 $146.27 1,649,806
2022-05-05 $153.29 $153.57 $146.56 $148.32 $147.93 946,460
2022-05-04 $150.35 $155.31 $147.93 $154.97 $154.57 1,292,411
2022-05-03 $148.94 $150.96 $148.70 $150.04 $149.65 1,090,105
2022-05-02 $146.97 $149.11 $145.07 $148.89 $148.50 2,374,484
2022-04-29 $151.76 $153.58 $146.73 $146.93 $146.55 2,355,355
2022-04-28 $150.49 $153.65 $147.96 $152.60 $152.20 1,662,604
2022-04-27 $148.83 $150.97 $147.81 $148.57 $148.18 1,890,522
2022-04-26 $153.27 $153.53 $148.57 $148.63 $148.24 1,275,379
2022-04-25 $151.62 $154.42 $150.56 $154.39 $153.99 1,771,653
2022-04-22 $157.91 $158.18 $153.04 $153.24 $152.84 1,578,872
2022-04-21 $164.06 $164.85 $157.73 $158.17 $157.76 820,235
2022-04-20 $163.42 $163.78 $161.63 $161.90 $161.48 2,093,611
2022-04-19 $159.11 $162.54 $159.05 $162.29 $161.87 831,670
2022-04-18 $158.74 $160.26 $158.19 $159.27 $158.86 818,021
2022-04-14 $161.70 $162.36 $159.09 $159.14 $158.73 633,461
2022-04-13 $159.71 $162.54 $159.65 $162.16 $161.74 894,987
2022-04-12 $162.25 $163.98 $159.10 $159.94 $159.52 883,374
2022-04-11 $162.51 $162.66 $160.65 $160.79 $160.37 941,966
2022-04-08 $164.73 $165.79 $163.80 $164.28 $163.85 807,486
2022-04-07 $163.36 $165.98 $162.32 $165.10 $164.67 865,315
2022-04-06 $164.62 $164.99 $162.31 $163.81 $163.38 777,305
2022-04-05 $169.81 $170.21 $166.23 $166.69 $166.26 685,131
2022-04-04 $168.74 $170.47 $168.73 $170.40 $169.96 494,107
2022-04-01 $168.79 $169.19 $167.08 $168.54 $168.10 579,276
2022-03-31 $170.54 $171.70 $168.13 $168.27 $167.83 855,140
2022-03-30 $172.12 $172.48 $169.89 $170.72 $170.28 1,167,972
2022-03-29 $172.10 $173.11 $170.31 $172.74 $172.29 531,716
2022-03-28 $168.33 $170.33 $167.36 $170.32 $169.88 453,479
2022-03-25 $168.26 $168.74 $166.69 $168.19 $167.75 628,843
2022-03-24 $166.05 $168.25 $165.51 $168.25 $167.81 542,014
2022-03-23 $167.19 $168.35 $165.72 $165.81 $165.01 1,181,025
2022-03-22 $166.07 $169.04 $166.07 $168.62 $167.81 574,084
2022-03-21 $165.72 $166.72 $163.81 $165.61 $164.81 995,244
2022-03-18 $161.93 $165.96 $161.93 $165.82 $165.02 767,957
2022-03-17 $159.07 $162.74 $158.87 $162.65 $161.86 689,541
2022-03-16 $156.24 $159.86 $154.93 $159.81 $159.04 1,283,300
2022-03-15 $151.35 $154.67 $150.81 $154.43 $153.68 862,959
2022-03-14 $152.47 $154.03 $149.98 $150.58 $149.85 1,200,724
2022-03-11 $156.15 $156.60 $152.22 $152.33 $151.59 1,001,343
2022-03-10 $153.92 $155.63 $152.97 $155.33 $154.58 1,497,204
2022-03-09 $153.86 $156.93 $153.14 $156.09 $155.34 1,322,345
2022-03-08 $150.79 $153.91 $149.05 $150.07 $149.35 2,584,173
2022-03-07 $156.93 $157.01 $150.76 $150.84 $150.11 2,550,193
2022-03-04 $158.14 $158.45 $155.47 $157.07 $156.31 1,115,865
2022-03-03 $162.45 $162.51 $158.64 $159.61 $158.84 1,177,310
2022-03-02 $159.52 $162.54 $158.86 $161.96 $161.18 2,162,935
2022-03-01 $160.76 $161.14 $157.38 $158.45 $157.68 1,247,198
2022-02-28 $158.85 $161.90 $158.70 $160.97 $160.19 684,871
2022-02-25 $157.87 $160.94 $156.95 $160.80 $160.02 960,483
2022-02-24 $148.38 $158.02 $148.15 $157.71 $156.95 1,410,530
2022-02-23 $158.22 $158.89 $153.07 $153.37 $152.63 1,246,653
2022-02-22 $157.48 $159.86 $155.31 $156.80 $156.04 1,851,495
2022-02-18 $160.60 $161.38 $157.83 $158.71 $157.94 1,310,723
2022-02-17 $164.52 $164.61 $160.25 $160.57 $159.79 945,957
2022-02-16 $164.95 $166.72 $164.05 $166.21 $165.41 915,818
2022-02-15 $164.23 $166.17 $164.23 $166.08 $165.28 737,431
2022-02-14 $162.85 $163.93 $160.78 $162.28 $161.49 1,184,259
2022-02-11 $168.30 $169.23 $162.67 $163.53 $162.74 1,805,855
2022-02-10 $168.74 $172.67 $167.38 $168.40 $167.59 1,364,336
2022-02-09 $168.90 $171.73 $168.90 $171.61 $170.78 1,773,299
2022-02-08 $165.72 $167.98 $164.96 $167.53 $166.72 1,741,984
2022-02-07 $167.09 $168.12 $165.90 $166.40 $165.60 1,285,811
2022-02-04 $164.69 $168.41 $163.91 $166.81 $166.00 1,934,583
2022-02-03 $166.16 $167.83 $164.15 $164.67 $163.87 2,406,380
2022-02-02 $168.81 $169.09 $166.68 $168.62 $167.81 1,766,398
2022-02-01 $166.33 $167.53 $164.03 $167.31 $166.50 2,252,989
2022-01-31 $160.57 $165.44 $160.51 $165.40 $164.60 1,854,289
2022-01-28 $156.01 $160.60 $153.96 $160.60 $159.82 2,657,398
2022-01-27 $160.56 $161.67 $155.88 $156.51 $155.75 3,185,227
2022-01-26 $161.56 $163.63 $156.48 $158.48 $157.71 4,223,925
2022-01-25 $157.57 $160.54 $155.84 $158.31 $157.55 3,220,135
2022-01-24 $156.01 $161.05 $151.36 $160.84 $160.06 4,551,260
2022-01-21 $162.74 $164.33 $159.81 $159.99 $159.22 3,182,235
2022-01-20 $166.63 $169.32 $163.74 $163.94 $163.15 2,585,461
2022-01-19 $169.08 $169.94 $165.68 $165.77 $164.97 1,544,800
2022-01-18 $169.39 $170.23 $167.27 $167.68 $166.87 1,882,200
2022-01-14 $170.92 $172.99 $169.97 $172.15 $171.32 2,067,881
2022-01-13 $178.19 $178.33 $172.45 $172.83 $172.00 1,304,571
2022-01-12 $177.90 $179.11 $176.66 $177.79 $176.93 769,731
2022-01-11 $174.74 $177.15 $173.45 $177.07 $176.21 1,198,052
2022-01-10 $172.75 $175.25 $169.98 $175.10 $174.25 1,578,992
2022-01-07 $176.30 $177.15 $173.70 $174.49 $173.65 799,689
2022-01-06 $175.39 $177.17 $173.44 $176.11 $175.26 1,592,576
2022-01-05 $181.17 $181.17 $175.38 $175.49 $174.64 1,703,985
2022-01-04 $182.86 $183.17 $180.03 $181.58 $180.70 1,200,938
2022-01-03 $183.16 $183.45 $180.92 $182.21 $181.33 1,385,323
2021-12-31 $182.04 $182.77 $181.80 $181.82 $180.94 484,993
2021-12-30 $182.75 $183.70 $182.24 $182.36 $181.48 520,757
2021-12-29 $183.17 $183.54 $181.88 $183.12 $182.24 573,389
2021-12-28 $185.35 $185.35 $182.68 $182.95 $182.07 587,469
2021-12-27 $181.69 $184.46 $181.69 $184.45 $183.56 558,526
2021-12-23 $180.02 $181.81 $180.02 $181.20 $180.32 581,464
2021-12-22 $177.35 $179.75 $177.35 $179.65 $178.78 839,380
2021-12-21 $175.57 $177.61 $173.60 $177.54 $176.68 837,821
2021-12-20 $174.46 $174.51 $172.11 $173.56 $172.72 1,203,658
2021-12-17 $176.89 $178.49 $174.91 $176.46 $175.61 1,394,530
2021-12-16 $182.82 $183.24 $177.50 $178.42 $177.56 2,091,525
2021-12-15 $177.51 $181.37 $176.31 $181.29 $180.41 1,635,476
2021-12-14 $177.17 $178.12 $175.43 $177.39 $176.53 1,814,994
2021-12-13 $182.05 $182.36 $179.50 $179.54 $178.67 1,085,259
2021-12-10 $182.38 $183.03 $180.96 $182.85 $181.52 1,919,659
2021-12-09 $183.59 $184.11 $180.93 $180.93 $179.61 1,001,222
2021-12-08 $183.61 $184.26 $182.60 $183.96 $182.62 993,195
2021-12-07 $180.73 $183.80 $180.73 $183.79 $182.45 5,275,467
2021-12-06 $178.23 $178.55 $175.09 $177.78 $176.48 1,849,031
2021-12-03 $183.41 $183.84 $176.43 $178.28 $176.98 1,938,241
2021-12-02 $179.32 $183.02 $179.32 $182.23 $180.90 1,653,654
2021-12-01 $185.96 $185.96 $179.20 $179.23 $177.92 1,049,521
2021-11-30 $186.37 $187.26 $182.74 $183.15 $181.81 1,514,671
2021-11-29 $187.66 $188.48 $185.69 $187.89 $186.52 1,133,344
2021-11-26 $184.73 $186.05 $184.14 $185.05 $183.70 739,210
2021-11-24 $187.11 $189.05 $186.20 $188.79 $187.41 704,737
2021-11-23 $188.12 $189.19 $186.08 $187.93 $186.56 738,732
2021-11-22 $188.99 $190.29 $187.03 $187.89 $186.52 1,332,521
2021-11-19 $187.92 $188.55 $186.88 $187.41 $186.04 593,085
2021-11-18 $189.41 $189.41 $187.09 $188.65 $187.27 632,274
2021-11-17 $189.94 $189.97 $188.17 $188.70 $187.32 4,786,809
2021-11-16 $189.18 $190.61 $188.68 $190.15 $188.76 592,767
2021-11-15 $190.14 $190.14 $188.53 $189.17 $187.79 594,251
2021-11-12 $189.45 $189.85 $188.54 $189.75 $188.37 879,874
2021-11-11 $189.38 $189.89 $188.72 $188.91 $187.53 630,460
2021-11-10 $189.24 $190.60 $186.80 $188.38 $187.01 1,239,396
2021-11-09 $192.93 $193.08 $189.07 $190.37 $188.98 2,870,253
2021-11-08 $193.02 $194.25 $192.64 $193.30 $191.89 764,718
2021-11-05 $193.60 $194.19 $191.70 $192.77 $191.36 689,645
2021-11-04 $193.70 $193.70 $191.53 $193.02 $191.61 742,090
2021-11-03 $192.29 $193.81 $191.36 $193.75 $192.34 683,324
2021-11-02 $191.75 $192.75 $191.45 $192.61 $191.21 1,901,820
2021-11-01 $191.86 $192.64 $190.30 $192.64 $191.24 1,123,767
2021-10-29 $189.75 $190.94 $189.56 $190.68 $189.29 792,615
2021-10-28 $188.49 $190.35 $188.29 $190.34 $188.95 528,569
2021-10-27 $189.35 $189.70 $187.22 $187.29 $185.92 880,419
2021-10-26 $190.91 $191.97 $188.87 $189.61 $188.23 1,302,154
2021-10-25 $188.29 $190.19 $187.54 $189.90 $188.52 634,407
2021-10-22 $186.41 $187.75 $185.51 $186.80 $185.44 938,713
2021-10-21 $185.97 $187.03 $185.62 $186.88 $185.52 543,048
2021-10-20 $186.00 $186.86 $185.63 $186.46 $185.10 503,271
2021-10-19 $186.12 $186.56 $185.33 $186.23 $184.87 1,218,568
2021-10-18 $183.37 $185.36 $183.20 $185.33 $183.98 551,825
2021-10-15 $183.34 $184.40 $182.90 $183.94 $182.60 597,437
2021-10-14 $180.57 $181.90 $180.01 $181.87 $180.54 700,402
2021-10-13 $178.35 $178.77 $176.71 $178.49 $177.19 598,263
2021-10-12 $178.27 $178.59 $177.09 $177.72 $176.42 623,951
2021-10-11 $178.82 $180.38 $177.51 $177.55 $176.26 240,446
2021-10-08 $179.69 $180.15 $178.63 $179.01 $177.71 312,119
2021-10-07 $178.98 $180.70 $178.98 $179.32 $178.01 629,888
2021-10-06 $175.75 $177.70 $174.58 $177.28 $175.99 1,173,119
2021-10-05 $176.04 $178.45 $175.34 $177.41 $176.11 698,711
2021-10-04 $176.90 $177.44 $174.15 $174.96 $173.68 719,852
2021-10-01 $175.92 $178.30 $174.19 $177.38 $176.09 1,105,328
2021-09-30 $178.41 $178.59 $175.53 $175.60 $174.32 1,145,026
2021-09-29 $179.54 $179.71 $177.34 $177.53 $176.24 806,034
2021-09-28 $182.01 $182.42 $178.48 $178.88 $177.58 3,834,908
2021-09-27 $182.85 $183.78 $182.85 $183.38 $182.04 1,195,285
2021-09-24 $181.32 $183.18 $181.32 $182.91 $181.58 315,110
2021-09-23 $180.42 $183.60 $180.42 $182.88 $181.22 649,840
2021-09-22 $177.61 $180.22 $177.61 $179.19 $177.56 831,517
2021-09-21 $177.54 $177.92 $175.58 $176.22 $174.62 3,432,893
2021-09-20 $176.90 $177.21 $173.77 $176.21 $174.61 653,196
2021-09-17 $182.50 $182.61 $180.27 $181.03 $179.38 593,573
2021-09-16 $182.44 $183.07 $181.34 $182.45 $180.79 571,102
2021-09-15 $180.26 $182.53 $179.90 $182.43 $180.77 510,422
2021-09-14 $181.50 $182.50 $179.53 $180.02 $178.38 1,032,720
2021-09-13 $181.90 $182.31 $179.49 $181.40 $179.75 471,810
2021-09-10 $183.41 $183.90 $180.88 $180.99 $179.34 628,284
2021-09-09 $181.38 $183.33 $181.38 $182.20 $180.54 563,735
2021-09-08 $182.76 $182.85 $180.57 $181.50 $179.85 379,276
2021-09-07 $182.93 $183.60 $182.58 $183.13 $181.46 310,466
2021-09-03 $182.32 $183.21 $182.19 $183.10 $181.43 285,072
2021-09-02 $182.77 $183.81 $182.46 $182.87 $181.21 478,066
2021-09-01 $182.83 $182.83 $181.56 $182.04 $180.38 783,764
2021-08-31 $182.99 $183.22 $181.89 $182.24 $180.58 556,927
2021-08-30 $183.63 $183.93 $182.39 $182.81 $181.15 563,398
2021-08-27 $181.24 $183.37 $181.20 $183.35 $181.68 534,588
2021-08-26 $181.82 $182.58 $180.62 $180.85 $179.20 427,393
2021-08-25 $180.38 $182.54 $180.38 $181.96 $180.30 350,711
2021-08-24 $179.75 $180.62 $179.72 $180.48 $178.84 487,042
2021-08-23 $177.23 $179.40 $177.15 $179.07 $177.44 501,044
2021-08-20 $174.76 $175.81 $174.61 $175.68 $174.08 406,996
2021-08-19 $174.51 $175.77 $173.45 $174.41 $172.82 928,679
2021-08-18 $177.48 $178.31 $176.09 $176.14 $174.54 495,135
2021-08-17 $178.35 $178.59 $175.63 $177.47 $175.86 931,843
2021-08-16 $179.92 $179.92 $177.92 $179.68 $178.05 561,470
2021-08-13 $182.90 $182.90 $180.81 $181.14 $179.49 417,462
2021-08-12 $181.59 $182.14 $180.81 $182.01 $180.35 413,923
2021-08-11 $182.17 $182.31 $180.32 $181.71 $180.06 688,819
2021-08-10 $181.91 $182.79 $181.32 $181.84 $180.19 639,485
2021-08-09 $179.39 $181.95 $178.98 $181.24 $179.59 608,336
2021-08-06 $179.03 $180.08 $179.00 $179.70 $178.06 615,510
2021-08-05 $177.33 $179.11 $177.19 $178.72 $177.09 678,612
2021-08-04 $176.40 $177.70 $175.90 $176.57 $174.96 752,090
2021-08-03 $175.84 $176.99 $173.68 $176.91 $175.30 1,082,301
2021-08-02 $175.86 $177.53 $174.78 $174.89 $173.30 936,642
2021-07-30 $174.81 $176.52 $174.56 $175.03 $173.44 710,095
2021-07-29 $175.01 $176.82 $175.01 $176.07 $174.47 609,971
2021-07-28 $174.26 $175.71 $173.74 $174.97 $173.38 644,659
2021-07-27 $174.59 $174.59 $171.88 $173.77 $172.19 754,206
2021-07-26 $174.97 $175.85 $174.90 $175.55 $173.95 2,147,944
2021-07-23 $174.15 $175.04 $173.73 $174.86 $173.27 6,137,020
2021-07-22 $173.12 $173.94 $172.34 $173.23 $171.65 404,648
2021-07-21 $171.80 $173.83 $171.62 $173.81 $172.23 942,348
2021-07-20 $167.46 $171.45 $167.20 $170.88 $169.33 759,104
2021-07-19 $166.94 $167.11 $164.85 $167.02 $165.50 2,235,512
2021-07-16 $172.59 $172.59 $169.02 $169.35 $167.81 303,797
2021-07-15 $171.22 $172.35 $169.98 $171.26 $169.70 458,333
2021-07-14 $173.93 $174.25 $171.13 $171.66 $170.10 477,723
2021-07-13 $174.49 $174.49 $172.81 $172.92 $171.35 645,013
2021-07-12 $172.27 $174.89 $172.22 $174.72 $173.13 1,324,909
2021-07-09 $171.35 $173.01 $170.49 $172.85 $171.28 555,552
2021-07-08 $167.95 $170.05 $167.27 $169.37 $167.83 668,186
2021-07-07 $172.04 $172.69 $170.06 $171.38 $169.82 705,373
2021-07-06 $173.58 $173.58 $170.98 $172.06 $170.49 491,343
2021-07-02 $174.37 $174.37 $173.45 $173.92 $172.34 377,380
2021-07-01 $173.52 $174.04 $172.95 $173.73 $172.15 768,784
2021-06-30 $172.89 $173.63 $172.60 $173.43 $171.85 427,689
2021-06-29 $173.50 $173.87 $172.70 $173.06 $171.49 467,246
2021-06-28 $172.77 $173.00 $171.79 $172.84 $171.27 404,557
2021-06-25 $172.97 $173.11 $172.47 $172.56 $170.99 633,460
2021-06-24 $171.23 $172.57 $171.13 $172.18 $170.61 612,022
2021-06-23 $168.94 $170.54 $168.94 $170.05 $168.50 549,293
2021-06-22 $168.04 $169.31 $167.13 $168.79 $167.25 492,614
2021-06-21 $165.21 $167.86 $165.21 $167.62 $166.09 617,042
2021-06-18 $165.99 $166.00 $164.60 $164.95 $163.45 572,295
2021-06-17 $168.94 $169.36 $165.71 $167.26 $165.74 783,381
2021-06-16 $169.31 $169.55 $167.39 $168.87 $167.33 546,372
2021-06-15 $169.82 $170.15 $168.60 $169.29 $167.75 500,723
2021-06-14 $171.15 $171.15 $169.39 $170.15 $168.60 553,558
2021-06-11 $170.07 $170.90 $170.02 $170.84 $169.29 2,182,910
2021-06-10 $170.73 $171.63 $169.60 $170.00 $168.45 851,186
2021-06-09 $171.49 $171.73 $170.19 $170.28 $168.61 478,619
2021-06-08 $172.41 $172.41 $170.47 $171.69 $170.00 449,158
2021-06-07 $171.77 $171.84 $171.05 $171.79 $170.10 478,458
2021-06-04 $170.62 $171.80 $170.62 $171.72 $170.03 591,887
2021-06-03 $169.63 $171.16 $169.03 $170.03 $168.36 873,526
2021-06-02 $171.99 $171.99 $170.55 $171.14 $169.46 1,121,783
2021-06-01 $172.08 $172.27 $171.00 $171.60 $169.91 938,366
2021-05-28 $171.06 $171.06 $169.76 $170.39 $168.71 901,043
2021-05-27 $169.85 $170.61 $169.27 $170.39 $168.71 1,639,676
2021-05-26 $168.95 $169.70 $168.16 $169.44 $167.77 928,805
2021-05-25 $168.80 $169.11 $167.80 $168.19 $166.54 1,402,162
2021-05-24 $166.32 $168.50 $166.17 $167.90 $166.25 737,513
2021-05-21 $166.74 $167.14 $165.03 $165.06 $163.44 683,057
2021-05-20 $162.51 $166.12 $162.51 $165.71 $164.08 831,752
2021-05-19 $158.70 $162.16 $158.68 $162.10 $160.51 1,242,805
2021-05-18 $163.37 $164.33 $162.06 $162.06 $160.47 1,164,412
2021-05-17 $162.87 $163.54 $161.04 $162.87 $161.27 1,528,509
2021-05-14 $162.50 $164.28 $161.46 $163.92 $162.31 1,179,808
2021-05-13 $161.29 $162.34 $158.61 $160.16 $158.59 2,006,212
2021-05-12 $162.06 $163.42 $159.33 $159.69 $158.12 1,847,675
2021-05-11 $160.48 $165.19 $160.36 $164.77 $163.15 1,986,261
2021-05-10 $168.11 $168.11 $164.42 $164.43 $162.81 1,380,411
2021-05-07 $168.61 $170.28 $168.25 $168.72 $167.06 1,702,143
2021-05-06 $166.62 $167.04 $164.59 $167.04 $165.40 1,363,445
2021-05-05 $168.92 $169.64 $166.32 $166.78 $165.14 1,210,800
2021-05-04 $169.42 $169.42 $165.16 $167.69 $166.04 1,212,771
2021-05-03 $173.04 $173.23 $170.82 $171.03 $169.35 839,923
2021-04-30 $171.98 $173.79 $171.97 $172.21 $170.52 648,389
2021-04-29 $175.93 $175.93 $171.90 $173.59 $171.88 801,135
2021-04-28 $174.93 $175.44 $173.91 $174.35 $172.64 810,880
2021-04-27 $176.01 $176.33 $174.74 $175.03 $173.31 774,119
2021-04-26 $174.15 $175.76 $173.73 $175.61 $173.88 582,321
2021-04-23 $171.79 $174.55 $171.79 $173.95 $172.24 1,104,388
2021-04-22 $172.80 $173.94 $170.43 $171.21 $169.53 1,429,016
2021-04-21 $169.83 $172.51 $169.67 $172.37 $170.68 661,106
2021-04-20 $172.63 $173.34 $169.88 $170.92 $169.24 675,912
2021-04-19 $173.99 $174.39 $171.53 $172.54 $170.84 903,481
2021-04-16 $175.35 $175.55 $173.87 $174.97 $173.25 922,677
2021-04-15 $174.03 $175.55 $173.76 $175.50 $173.77 965,391
2021-04-14 $175.00 $175.23 $171.66 $171.93 $170.24 916,809
2021-04-13 $171.91 $174.76 $171.91 $174.52 $172.80 759,400
2021-04-12 $170.03 $171.34 $169.04 $171.16 $169.48 538,365
2021-04-09 $168.25 $170.41 $168.10 $170.37 $168.69 627,747
2021-04-08 $167.93 $169.29 $167.93 $169.27 $167.61 940,078
2021-04-07 $166.31 $167.39 $165.83 $166.65 $165.01 771,175
2021-04-06 $165.63 $167.69 $165.57 $166.74 $165.10 834,142
2021-04-05 $165.09 $166.16 $164.56 $165.73 $164.10 847,572
2021-04-01 $162.84 $164.16 $162.84 $163.41 $161.80 1,431,322
2021-03-31 $158.73 $161.85 $158.64 $160.86 $159.28 825,231
2021-03-30 $156.15 $157.79 $155.44 $157.57 $156.02 796,418
2021-03-29 $157.50 $158.36 $155.96 $157.36 $155.81 1,229,114
2021-03-26 $156.22 $158.46 $154.95 $158.41 $156.85 848,770
2021-03-25 $154.28 $156.24 $153.00 $155.64 $154.11 1,232,346
2021-03-24 $160.43 $160.44 $156.03 $156.03 $154.40 1,756,886
2021-03-23 $160.88 $162.02 $159.50 $159.99 $158.32 3,722,571
2021-03-22 $159.76 $162.10 $159.55 $160.83 $159.15 837,971
2021-03-19 $157.38 $159.04 $156.10 $158.59 $156.94 1,325,158
2021-03-18 $160.69 $160.69 $156.97 $157.12 $155.48 1,138,068
2021-03-17 $160.25 $163.67 $159.06 $162.60 $160.91 823,108
2021-03-16 $164.00 $164.61 $161.05 $162.12 $160.43 855,978
2021-03-15 $161.10 $162.85 $160.37 $162.77 $161.07 872,516
2021-03-12 $159.83 $161.06 $158.45 $160.96 $159.28 1,453,802
2021-03-11 $160.30 $163.04 $159.94 $162.43 $160.74 1,544,366
2021-03-10 $160.27 $160.91 $156.95 $157.17 $155.53 2,115,313
2021-03-09 $154.61 $158.41 $154.46 $157.50 $155.86 2,181,075
2021-03-08 $155.22 $156.41 $149.96 $150.00 $148.43 2,952,001
2021-03-05 $155.54 $155.54 $147.68 $155.27 $153.65 3,726,549
2021-03-04 $158.24 $159.10 $151.43 $153.87 $152.27 3,596,425
2021-03-03 $164.44 $164.71 $158.23 $158.23 $156.58 2,812,724
2021-03-02 $168.60 $168.72 $164.80 $164.86 $163.14 1,169,677
2021-03-01 $165.57 $168.08 $164.68 $167.90 $166.15 1,506,747
2021-02-26 $163.01 $164.82 $160.47 $162.90 $161.20 2,657,817
2021-02-25 $166.82 $168.17 $160.67 $161.60 $159.92 2,155,829
2021-02-24 $166.03 $168.16 $164.10 $168.07 $166.32 1,673,683
2021-02-23 $164.26 $167.74 $159.66 $166.92 $165.18 4,211,008
2021-02-22 $172.41 $172.47 $168.22 $168.38 $166.63 820,339
2021-02-19 $176.08 $176.45 $174.34 $174.61 $172.79 629,823
2021-02-18 $173.99 $175.41 $172.68 $174.83 $173.01 578,797
2021-02-17 $175.89 $176.40 $173.55 $176.07 $174.24 712,798
2021-02-16 $178.70 $179.38 $176.60 $177.58 $175.73 1,805,406
2021-02-12 $176.48 $178.13 $175.70 $178.04 $176.19 525,166
2021-02-11 $176.36 $177.21 $175.27 $176.73 $174.89 768,816
2021-02-10 $176.75 $176.83 $173.43 $175.10 $173.28 825,650
2021-02-09 $175.21 $176.05 $175.17 $175.70 $173.87 1,216,450
2021-02-08 $175.34 $176.20 $174.78 $175.80 $173.97 2,841,331
2021-02-05 $173.30 $174.23 $172.70 $174.11 $172.30 709,355
2021-02-04 $171.53 $172.74 $170.99 $172.74 $170.94 613,640
2021-02-03 $172.85 $172.85 $170.51 $170.82 $169.04 1,052,826
2021-02-02 $169.88 $171.83 $169.80 $171.32 $169.54 2,598,286
2021-02-01 $165.70 $168.23 $164.22 $167.90 $166.15 1,120,802
2021-01-29 $165.56 $166.38 $162.21 $163.86 $162.15 1,054,747
2021-01-28 $163.63 $168.30 $163.63 $166.27 $164.54 897,060
2021-01-27 $167.42 $167.45 $162.58 $163.56 $161.86 1,144,223
2021-01-26 $171.65 $171.65 $169.05 $169.32 $167.56 1,318,386
2021-01-25 $171.99 $173.01 $167.55 $171.16 $169.38 732,558
2021-01-22 $169.69 $170.94 $169.69 $170.63 $168.85 661,278
2021-01-21 $170.40 $170.86 $169.60 $170.57 $168.79 1,078,077
2021-01-20 $168.35 $170.21 $168.12 $169.88 $168.11 1,469,875
2021-01-19 $166.05 $166.61 $165.12 $166.52 $164.79 1,266,476
2021-01-15 $166.75 $167.12 $164.21 $164.65 $162.93 2,269,343
2021-01-14 $168.05 $168.53 $166.20 $166.48 $164.75 8,034,584
2021-01-13 $166.60 $168.11 $166.04 $167.46 $165.72 787,588
2021-01-12 $166.18 $167.12 $165.20 $166.88 $165.14 700,526
2021-01-11 $166.59 $167.63 $165.20 $165.90 $164.17 982,658
2021-01-08 $166.98 $168.07 $165.59 $167.96 $166.21 1,287,027
2021-01-07 $161.92 $165.60 $161.92 $165.23 $163.51 788,852
2021-01-06 $159.59 $162.50 $159.02 $160.27 $158.60 1,130,405
2021-01-05 $159.33 $161.66 $159.33 $161.52 $159.84 811,809
2021-01-04 $161.96 $162.50 $157.74 $160.07 $158.40 1,049,079
2020-12-31 $160.87 $161.32 $160.30 $161.29 $159.61 568,795
2020-12-30 $161.29 $161.38 $160.36 $161.13 $159.45 375,333
2020-12-29 $161.70 $161.94 $159.62 $160.54 $158.87 628,962
2020-12-28 $163.32 $163.36 $160.25 $161.01 $159.33 504,518
2020-12-24 $161.71 $162.43 $161.29 $161.74 $160.05 299,243
2020-12-23 $162.89 $163.00 $161.11 $161.28 $159.60 606,893
2020-12-22 $162.77 $162.85 $160.83 $162.85 $161.15 547,325
2020-12-21 $160.26 $162.17 $159.33 $161.81 $160.12 607,064
2020-12-18 $162.49 $162.49 $160.13 $161.91 $160.22 1,692,040
2020-12-17 $160.64 $161.62 $160.29 $161.57 $159.89 847,007
2020-12-16 $158.99 $159.69 $157.84 $159.43 $157.77 641,685
2020-12-15 $158.67 $158.82 $157.37 $158.70 $157.05 612,497
2020-12-14 $157.07 $158.28 $156.99 $157.21 $155.57 875,915
2020-12-11 $155.75 $156.64 $154.55 $156.53 $154.59 762,654
2020-12-10 $154.15 $157.02 $153.39 $156.73 $154.79 720,891
2020-12-09 $159.08 $159.13 $154.35 $155.11 $153.19 1,213,700
2020-12-08 $157.67 $159.34 $157.32 $159.00 $157.03 1,399,828
2020-12-07 $157.00 $158.37 $157.00 $158.29 $156.33 867,980
2020-12-04 $156.67 $156.96 $156.02 $156.88 $154.94 765,410
2020-12-03 $156.00 $157.17 $155.79 $156.07 $154.14 690,848
2020-12-02 $154.88 $155.69 $153.41 $155.58 $153.66 707,949
2020-12-01 $157.89 $157.89 $155.35 $156.34 $154.41 861,890
2020-11-30 $156.12 $156.54 $153.27 $156.24 $154.31 1,230,549
2020-11-27 $154.42 $155.80 $154.42 $155.50 $153.58 416,712
2020-11-25 $152.19 $153.93 $152.19 $153.74 $151.84 605,031
2020-11-24 $152.39 $152.46 $150.73 $152.06 $150.18 1,008,642
2020-11-23 $152.00 $152.55 $150.58 $151.31 $149.44 1,164,978
2020-11-20 $152.01 $152.43 $151.15 $151.22 $149.35 730,965
2020-11-19 $150.99 $152.26 $150.33 $151.95 $150.07 1,020,722
2020-11-18 $151.95 $152.40 $150.70 $150.73 $148.87 586,435
2020-11-17 $152.00 $152.18 $151.24 $151.45 $149.58 3,719,067
2020-11-16 $151.96 $151.96 $150.49 $151.40 $149.53 636,470
2020-11-13 $151.21 $151.37 $149.88 $151.16 $149.29 420,049
2020-11-12 $150.62 $151.86 $149.77 $150.46 $148.60 2,177,214
2020-11-11 $149.46 $151.00 $148.09 $150.87 $149.00 1,101,584
2020-11-10 $148.89 $149.51 $145.99 $147.86 $146.03 1,345,691
2020-11-09 $158.39 $158.39 $149.72 $149.72 $147.87 1,573,864
2020-11-06 $154.00 $154.77 $152.41 $154.19 $152.28 778,413
2020-11-05 $155.08 $155.08 $153.18 $154.22 $152.31 1,576,328
2020-11-04 $149.53 $152.78 $148.97 $151.43 $149.56 1,373,014
2020-11-03 $143.98 $145.99 $143.25 $144.92 $143.13 1,021,907
2020-11-02 $142.29 $143.72 $140.65 $142.35 $140.59 1,257,167
2020-10-30 $143.17 $143.69 $139.87 $141.23 $139.48 875,580
2020-10-29 $143.15 $145.29 $142.66 $143.78 $142.00 768,573
2020-10-28 $145.25 $145.91 $142.78 $143.01 $141.24 1,213,625
2020-10-27 $147.74 $148.45 $147.25 $147.97 $146.14 861,154
2020-10-26 $148.22 $149.59 $145.88 $147.74 $145.91 766,813
2020-10-23 $149.30 $149.41 $148.09 $149.41 $147.56 442,193
2020-10-22 $149.68 $149.87 $147.74 $149.02 $147.18 487,766
2020-10-21 $149.69 $150.98 $149.09 $149.16 $147.32 586,303
2020-10-20 $150.83 $151.57 $149.63 $149.98 $148.13 684,109
2020-10-19 $153.28 $153.90 $149.74 $150.28 $148.42 876,042
2020-10-16 $154.04 $154.76 $152.54 $152.54 $150.65 462,983
2020-10-15 $151.50 $153.17 $151.31 $152.87 $150.98 504,987
2020-10-14 $155.09 $155.49 $153.10 $153.88 $151.98 563,628
2020-10-13 $155.28 $155.64 $154.20 $154.90 $152.98 454,920
2020-10-12 $153.44 $155.75 $153.19 $154.66 $152.75 455,049
2020-10-09 $150.69 $151.88 $150.61 $151.88 $150.00 585,812
2020-10-08 $150.79 $150.79 $149.69 $150.02 $148.17 610,856
2020-10-07 $148.12 $149.89 $148.12 $149.43 $147.58 523,037
2020-10-06 $149.26 $149.45 $146.26 $146.75 $144.94 714,493
2020-10-05 $146.93 $149.06 $146.93 $149.06 $147.22 572,056
2020-10-02 $146.03 $148.38 $145.50 $145.80 $144.00 970,689
2020-10-01 $149.04 $149.42 $148.13 $149.25 $147.40 1,549,101
2020-09-30 $146.33 $148.63 $145.95 $147.40 $145.58 952,562
2020-09-29 $145.94 $146.63 $145.49 $145.95 $144.15 581,059
2020-09-28 $146.43 $146.43 $144.79 $146.04 $144.23 743,837
2020-09-25 $140.85 $144.23 $140.56 $144.00 $142.22 771,916
2020-09-24 $139.25 $142.07 $138.74 $140.64 $138.90 944,103
2020-09-23 $144.08 $144.21 $140.07 $140.42 $138.68 657,170
2020-09-22 $143.72 $144.88 $142.00 $144.66 $142.63 4,077,016
2020-09-21 $140.78 $143.53 $139.47 $143.53 $141.51 1,411,934
2020-09-18 $144.78 $144.78 $140.92 $143.02 $141.01 808,603
2020-09-17 $142.55 $144.28 $141.80 $143.59 $141.57 731,557
2020-09-16 $147.36 $147.54 $145.08 $145.12 $143.08 745,681
2020-09-15 $146.65 $147.42 $146.09 $146.98 $144.92 561,257
2020-09-14 $143.34 $145.32 $143.07 $144.67 $142.64 677,421
2020-09-11 $143.25 $143.54 $139.89 $141.53 $139.54 616,821
2020-09-10 $146.00 $146.59 $141.34 $142.02 $140.03 614,107
2020-09-09 $143.30 $145.44 $142.38 $144.60 $142.57 1,681,853
2020-09-08 $141.71 $143.83 $140.24 $140.26 $138.29 1,225,319
2020-09-04 $148.63 $149.48 $141.16 $146.45 $144.39 1,701,607
2020-09-03 $154.13 $154.29 $147.27 $148.52 $146.43 951,989
2020-09-02 $156.08 $156.75 $153.42 $156.38 $154.18 1,029,537
2020-09-01 $154.62 $155.31 $153.97 $155.26 $153.08 1,237,178
2020-08-31 $151.50 $154.17 $151.42 $153.48 $151.32 581,348
2020-08-28 $151.66 $151.75 $150.60 $151.34 $149.21 568,935
2020-08-27 $151.15 $151.88 $149.50 $150.70 $148.58 745,178
2020-08-26 $148.76 $151.02 $148.50 $150.87 $148.75 634,037
2020-08-25 $147.21 $148.27 $146.65 $148.18 $146.10 523,703
2020-08-24 $149.18 $149.24 $146.25 $147.21 $145.14 901,961
2020-08-21 $147.20 $147.95 $146.89 $147.69 $145.62 635,720
2020-08-20 $144.83 $147.21 $144.55 $146.95 $144.89 353,417
2020-08-19 $146.22 $146.45 $145.00 $145.25 $143.21 457,385
2020-08-18 $146.00 $146.29 $144.73 $145.98 $143.93 916,271
2020-08-17 $143.09 $145.13 $143.09 $145.04 $143.00 450,208
2020-08-14 $142.94 $143.17 $141.98 $142.45 $140.45 396,617
2020-08-13 $142.26 $143.49 $142.19 $142.56 $140.56 558,654
2020-08-12 $139.49 $142.37 $139.35 $141.82 $139.83 782,879
2020-08-11 $140.83 $140.83 $137.82 $138.08 $136.14 1,772,561
2020-08-10 $142.50 $142.56 $139.49 $140.92 $138.94 1,616,891
2020-08-07 $142.91 $143.37 $140.70 $142.04 $140.04 672,801
2020-08-06 $142.79 $143.33 $141.85 $143.23 $141.22 392,222
2020-08-05 $143.03 $143.03 $142.23 $142.73 $140.73 589,368
2020-08-04 $141.89 $142.52 $141.20 $142.52 $140.52 714,237
2020-08-03 $141.23 $142.23 $141.14 $141.94 $139.95 643,573
2020-07-31 $140.93 $140.93 $137.97 $140.19 $138.22 510,964
2020-07-30 $137.98 $139.75 $137.43 $139.53 $137.57 634,954
2020-07-29 $138.82 $140.06 $138.69 $139.53 $137.57 583,593
2020-07-28 $138.88 $139.46 $137.76 $137.92 $135.98 437,450
2020-07-27 $137.69 $139.31 $137.35 $139.21 $137.25 442,237
2020-07-24 $136.43 $137.64 $135.25 $137.03 $135.11 669,584
2020-07-23 $141.70 $142.14 $137.91 $138.59 $136.64 516,069
2020-07-22 $141.04 $141.75 $140.26 $141.42 $139.43 394,989
2020-07-21 $143.20 $143.20 $140.33 $140.77 $138.79 552,387
2020-07-20 $138.97 $142.50 $138.92 $142.22 $140.22 518,531
2020-07-17 $138.50 $139.24 $137.64 $138.90 $136.95 566,979
2020-07-16 $137.60 $138.46 $136.48 $138.08 $136.14 674,164
2020-07-15 $139.64 $139.64 $137.22 $138.76 $136.81 584,905
2020-07-14 $136.39 $138.64 $134.20 $138.47 $136.52 954,091
2020-07-13 $140.82 $142.55 $136.26 $136.62 $134.70 999,344
2020-07-10 $138.84 $139.56 $137.23 $139.50 $137.54 561,814
2020-07-09 $138.49 $139.05 $136.33 $138.63 $136.68 487,665
2020-07-08 $137.12 $137.77 $136.27 $137.70 $135.77 954,592
2020-07-07 $136.56 $138.13 $136.03 $136.13 $134.22 740,312
2020-07-06 $135.51 $137.22 $135.38 $136.60 $134.68 582,039
2020-07-02 $134.16 $134.61 $133.50 $133.80 $131.92 645,824
2020-07-01 $131.22 $133.21 $130.76 $132.78 $130.91 674,302
2020-06-30 $128.37 $131.51 $128.37 $131.00 $129.16 602,625
2020-06-29 $128.20 $128.34 $126.21 $128.34 $126.54 499,206
2020-06-26 $129.81 $130.00 $127.34 $127.45 $125.66 820,011
2020-06-25 $128.33 $130.11 $127.28 $130.00 $128.17 609,250
2020-06-24 $130.62 $131.37 $127.62 $128.46 $126.66 734,066
2020-06-23 $131.70 $132.19 $130.74 $130.96 $129.12 434,116
2020-06-22 $129.52 $130.75 $129.16 $130.74 $128.90 538,804
2020-06-19 $130.13 $130.15 $128.20 $129.60 $127.78 1,173,574
2020-06-18 $128.34 $128.91 $127.88 $128.66 $126.85 526,094
2020-06-17 $129.07 $129.50 $128.27 $128.64 $126.83 815,194
2020-06-16 $128.74 $128.74 $126.10 $128.27 $126.47 862,462
2020-06-15 $122.46 $126.09 $122.18 $125.95 $124.18 757,463
2020-06-12 $126.84 $126.96 $122.45 $124.43 $122.35 796,741
2020-06-11 $127.79 $128.67 $123.75 $123.93 $121.85 949,206
2020-06-10 $129.32 $130.72 $129.02 $129.97 $127.79 1,380,516
2020-06-09 $127.30 $128.77 $127.27 $128.08 $125.93 1,095,397
2020-06-08 $126.43 $127.59 $125.65 $127.59 $125.45 1,682,651
2020-06-05 $125.87 $127.02 $124.37 $126.58 $124.46 622,378
2020-06-04 $126.23 $126.93 $124.23 $125.14 $123.04 682,507
2020-06-03 $127.40 $127.40 $126.02 $126.57 $124.45 713,588
2020-06-02 $126.92 $126.92 $125.07 $126.73 $124.61 850,290
2020-06-01 $126.16 $126.82 $125.52 $126.60 $124.48 643,575
2020-05-29 $124.25 $126.20 $123.64 $125.92 $123.81 738,776
2020-05-28 $123.90 $125.74 $123.73 $123.98 $121.90 1,060,486
2020-05-27 $122.67 $123.69 $119.87 $123.68 $121.61 3,086,287
2020-05-26 $125.90 $125.90 $122.66 $122.79 $120.73 1,382,073
2020-05-22 $123.43 $123.75 $122.54 $123.72 $121.65 943,594
2020-05-21 $124.38 $124.38 $122.66 $123.14 $121.08 829,972
2020-05-20 $124.63 $124.83 $123.79 $124.29 $122.21 668,738
2020-05-19 $123.50 $124.59 $123.08 $123.08 $121.02 989,141
2020-05-18 $124.83 $124.83 $123.49 $123.65 $121.58 866,422
2020-05-15 $119.83 $122.46 $119.83 $122.46 $120.41 800,606
2020-05-14 $118.92 $121.09 $118.37 $121.01 $118.98 928,640
2020-05-13 $121.04 $122.46 $118.64 $119.99 $117.98 1,368,473
2020-05-12 $123.86 $124.20 $121.17 $121.17 $119.14 3,344,330
2020-05-11 $121.18 $123.94 $120.99 $123.34 $121.27 834,940
2020-05-08 $121.46 $121.87 $120.84 $121.65 $119.61 984,221
2020-05-07 $120.58 $121.10 $119.92 $120.28 $118.27 2,927,029
2020-05-06 $120.31 $120.74 $119.32 $119.42 $117.42 544,088
2020-05-05 $118.68 $120.62 $118.51 $119.45 $117.45 749,690
2020-05-04 $115.51 $117.64 $115.51 $117.59 $115.62 861,213
2020-05-01 $116.69 $117.40 $115.41 $116.03 $114.09 1,656,859
2020-04-30 $119.63 $120.19 $118.51 $118.94 $116.95 958,644
2020-04-29 $119.47 $120.79 $118.64 $120.07 $118.06 1,028,847
2020-04-28 $119.95 $120.35 $117.02 $117.22 $115.26 1,415,183
2020-04-27 $118.66 $119.14 $118.21 $118.70 $116.71 860,756
2020-04-24 $115.40 $117.29 $114.96 $117.21 $115.25 635,219
2020-04-23 $116.74 $117.52 $115.37 $115.53 $113.60 708,463
2020-04-22 $115.21 $116.48 $114.51 $115.84 $113.90 748,299
2020-04-21 $115.63 $116.14 $112.40 $112.83 $110.94 741,094
2020-04-20 $116.81 $118.84 $116.80 $117.22 $115.26 887,585
2020-04-17 $119.06 $119.06 $116.86 $118.49 $116.51 1,062,880
2020-04-16 $115.21 $117.09 $115.01 $116.58 $114.63 722,576
2020-04-15 $114.54 $115.60 $113.73 $114.73 $112.81 1,025,830
2020-04-14 $114.15 $116.62 $114.15 $116.22 $114.27 1,074,516
2020-04-13 $110.85 $112.09 $109.76 $111.86 $109.99 1,003,455
2020-04-09 $112.35 $112.62 $110.54 $111.40 $109.53 1,222,757
2020-04-08 $108.92 $111.00 $107.57 $110.52 $108.67 1,357,917
2020-04-07 $111.92 $111.95 $107.37 $107.48 $105.68 1,228,204
2020-04-06 $105.44 $108.90 $104.51 $108.31 $106.50 1,619,871
2020-04-03 $103.21 $103.60 $99.95 $101.08 $99.39 896,000
2020-04-02 $100.26 $103.17 $100.13 $102.91 $101.19 671,768
2020-04-01 $102.42 $103.96 $100.29 $101.29 $99.59 1,007,295
2020-03-31 $109.62 $109.62 $106.14 $106.48 $104.70 1,085,968
2020-03-30 $107.81 $110.09 $106.90 $109.83 $107.99 1,118,548
2020-03-27 $104.81 $109.75 $104.81 $106.44 $104.66 1,284,348
2020-03-26 $103.79 $108.92 $102.99 $108.56 $106.74 2,227,854
2020-03-25 $100.18 $105.56 $98.44 $101.84 $100.13 1,863,476
2020-03-24 $94.91 $100.23 $94.79 $99.98 $97.88 2,313,160
2020-03-23 $93.76 $93.87 $88.83 $90.36 $88.46 2,053,855
2020-03-20 $100.98 $100.98 $93.81 $93.81 $91.84 1,170,690
2020-03-19 $99.49 $102.21 $96.66 $99.68 $97.58 2,013,145
2020-03-18 $99.67 $102.93 $95.96 $100.35 $98.24 1,758,381
2020-03-17 $102.07 $107.14 $99.15 $106.06 $103.83 2,252,893
2020-03-16 $101.90 $109.92 $97.18 $99.15 $97.06 2,008,899
2020-03-13 $109.11 $113.49 $104.46 $113.14 $110.76 2,065,254
2020-03-12 $106.71 $112.09 $103.00 $104.75 $102.55 2,102,713
2020-03-11 $117.87 $118.64 $113.59 $115.06 $112.64 2,367,392
2020-03-10 $120.00 $121.22 $115.39 $121.10 $118.55 5,786,334
2020-03-09 $116.15 $120.16 $115.50 $116.10 $113.66 2,251,572
2020-03-06 $122.66 $125.06 $121.04 $124.60 $121.98 1,258,852
2020-03-05 $127.36 $128.76 $125.30 $126.34 $123.68 1,144,756
2020-03-04 $126.74 $130.16 $125.92 $129.96 $127.23 1,545,287
2020-03-03 $127.32 $129.01 $123.28 $124.27 $121.66 1,653,763
2020-03-02 $121.00 $126.73 $121.00 $126.73 $124.06 2,639,762
2020-02-28 $117.41 $120.90 $116.47 $120.90 $118.36 2,380,821
2020-02-27 $125.30 $126.49 $121.87 $121.90 $119.34 2,673,808
2020-02-26 $128.09 $130.32 $127.35 $127.50 $124.82 2,128,813
2020-02-25 $132.40 $132.67 $127.94 $128.25 $125.55 1,942,397
2020-02-24 $131.25 $133.33 $131.21 $131.91 $129.14 1,250,555
2020-02-21 $136.09 $136.20 $134.90 $135.27 $132.43 1,108,395
2020-02-20 $137.04 $137.15 $134.91 $136.51 $133.64 1,121,996
2020-02-19 $137.06 $137.69 $137.04 $137.08 $134.20 3,795,645
2020-02-18 $136.60 $136.86 $136.35 $136.76 $133.88 826,976
2020-02-14 $136.22 $136.90 $136.15 $136.87 $133.99 1,798,689
2020-02-13 $134.66 $136.34 $134.66 $135.95 $133.09 771,125
2020-02-12 $135.19 $135.19 $134.28 $135.02 $132.18 1,702,477
2020-02-11 $135.16 $135.40 $134.44 $134.67 $131.84 724,919
2020-02-10 $133.14 $134.56 $133.05 $134.56 $131.73 833,395
2020-02-07 $133.50 $133.76 $133.07 $133.20 $130.40 669,482
2020-02-06 $133.40 $133.84 $133.06 $133.71 $130.90 469,005
2020-02-05 $134.05 $134.05 $132.62 $133.05 $130.25 1,673,366
2020-02-04 $132.71 $133.51 $132.39 $133.13 $130.33 1,169,503
2020-02-03 $130.85 $131.86 $130.85 $131.50 $128.73 805,056
2020-01-31 $132.14 $132.15 $129.85 $130.26 $127.52 894,277
2020-01-30 $131.09 $132.64 $131.02 $132.53 $129.74 858,437
2020-01-29 $132.41 $132.41 $131.35 $131.60 $128.83 761,469
2020-01-28 $131.35 $132.35 $131.23 $132.01 $129.23 917,054
2020-01-27 $130.08 $131.37 $130.01 $130.86 $128.11 709,475
2020-01-24 $132.89 $133.08 $131.55 $132.03 $129.25 673,669
2020-01-23 $132.32 $132.69 $131.93 $132.62 $129.83 988,294
2020-01-22 $132.46 $133.11 $132.32 $132.37 $129.59 785,618
2020-01-21 $131.17 $132.21 $131.00 $132.06 $129.28 589,456
2020-01-17 $130.86 $131.43 $130.70 $131.38 $128.62 641,559
2020-01-16 $130.08 $130.65 $129.90 $130.62 $127.87 480,857
2020-01-15 $128.62 $129.87 $128.58 $129.59 $126.86 648,152
2020-01-14 $128.75 $128.76 $128.26 $128.50 $125.80 658,036
2020-01-13 $127.81 $128.75 $127.81 $128.75 $126.04 483,419
2020-01-10 $127.94 $128.05 $127.43 $127.56 $124.88 600,495
2020-01-09 $127.17 $127.75 $127.16 $127.56 $124.88 1,265,761
2020-01-08 $125.84 $126.96 $125.84 $126.46 $123.80 737,425
2020-01-07 $125.91 $126.21 $125.64 $125.79 $123.14 480,118
2020-01-06 $125.28 $126.13 $125.28 $126.10 $123.45 637,491
2020-01-03 $124.98 $126.33 $124.87 $125.96 $123.31 661,673
2020-01-02 $126.20 $126.37 $125.33 $125.98 $123.33 777,618
2019-12-31 $125.01 $125.69 $124.91 $125.56 $122.92 541,246
2019-12-30 $125.81 $125.91 $124.92 $125.29 $122.66 258,794
2019-12-27 $125.90 $126.00 $125.55 $125.91 $123.26 245,244
2019-12-26 $125.38 $125.72 $125.36 $125.72 $123.08 245,970
2019-12-24 $125.20 $125.38 $124.91 $125.31 $122.67 235,076
2019-12-23 $125.87 $126.00 $125.07 $125.11 $122.48 635,911
2019-12-20 $125.02 $125.76 $125.02 $125.60 $122.96 390,621
2019-12-19 $123.91 $124.70 $123.91 $124.69 $122.07 415,179
2019-12-18 $124.25 $124.49 $123.93 $123.93 $121.32 275,396
2019-12-17 $124.43 $124.60 $123.98 $123.98 $121.37 698,108
2019-12-16 $124.16 $124.38 $123.88 $124.21 $121.60 461,237
2019-12-13 $123.26 $124.11 $123.11 $124.05 $120.95 762,289
2019-12-12 $123.47 $124.15 $123.02 $123.51 $120.42 812,182
2019-12-11 $123.43 $123.50 $122.94 $123.40 $120.32 307,866
2019-12-10 $123.38 $123.50 $122.90 $123.11 $120.03 318,028
2019-12-09 $123.71 $123.81 $123.27 $123.31 $120.23 339,764
2019-12-06 $124.05 $124.21 $123.61 $123.70 $120.61 661,967
2019-12-05 $123.40 $123.40 $122.80 $123.40 $120.32 466,699
2019-12-04 $122.91 $123.41 $122.76 $123.18 $120.10 605,459
2019-12-03 $121.51 $122.62 $121.50 $122.61 $119.55 930,306
2019-12-02 $124.14 $124.14 $122.18 $122.52 $119.46 944,477
2019-11-29 $124.32 $124.53 $123.89 $123.97 $120.87 203,091
2019-11-27 $124.36 $124.47 $123.81 $124.43 $121.32 1,116,403
2019-11-26 $123.18 $124.06 $123.09 $123.98 $120.88 611,632
2019-11-25 $122.67 $123.11 $122.31 $123.02 $119.95 385,096
2019-11-22 $122.36 $122.36 $121.70 $122.17 $119.12 561,534
2019-11-21 $122.78 $122.78 $121.91 $122.07 $119.02 603,089
2019-11-20 $123.06 $123.46 $122.19 $122.87 $119.80 753,266
2019-11-19 $122.92 $123.45 $122.71 $123.22 $120.14 625,755
2019-11-18 $122.21 $122.62 $121.99 $122.45 $119.39 614,287
2019-11-15 $122.19 $122.24 $121.90 $122.22 $119.17 577,846
2019-11-14 $121.55 $121.77 $121.16 $121.71 $118.67 678,807
2019-11-13 $120.60 $121.96 $120.57 $121.83 $118.79 547,715
2019-11-12 $120.77 $121.33 $120.58 $120.90 $117.88 638,941
2019-11-11 $119.95 $120.61 $119.86 $120.52 $117.51 476,137
2019-11-08 $119.75 $120.45 $119.72 $120.44 $117.43 1,004,249
2019-11-07 $120.03 $120.24 $119.47 $119.63 $116.64 809,966
2019-11-06 $119.12 $119.50 $118.95 $119.49 $116.50 870,558
2019-11-05 $119.71 $119.84 $118.66 $119.06 $116.08 2,576,514
2019-11-04 $121.09 $121.31 $119.63 $119.78 $116.79 815,542
2019-11-01 $120.41 $120.78 $120.07 $120.48 $117.47 804,680
2019-10-31 $120.47 $120.58 $119.48 $120.02 $117.02 683,527
2019-10-30 $119.71 $120.60 $119.33 $120.52 $117.51 742,493
2019-10-29 $119.57 $120.23 $119.52 $119.66 $116.67 510,837
2019-10-28 $119.55 $119.96 $119.26 $119.58 $116.59 446,020
2019-10-25 $118.47 $119.35 $118.17 $119.02 $116.05 355,256
2019-10-24 $118.21 $118.86 $118.03 $118.68 $115.71 623,712
2019-10-23 $117.17 $117.65 $116.88 $117.35 $114.42 998,137
2019-10-22 $119.25 $119.47 $117.34 $117.41 $114.48 986,559
2019-10-21 $118.74 $118.92 $118.30 $118.85 $115.88 1,496,179
2019-10-18 $118.60 $119.08 $117.69 $118.26 $115.30 865,257
2019-10-17 $119.16 $119.57 $118.74 $118.93 $115.96 653,604
2019-10-16 $118.84 $118.84 $118.03 $118.62 $115.66 995,628
2019-10-15 $118.96 $119.66 $118.96 $119.30 $116.32 669,187
2019-10-14 $118.87 $119.30 $118.54 $118.67 $115.70 1,888,533
2019-10-11 $119.15 $119.91 $118.84 $118.88 $115.91 1,491,067
2019-10-10 $117.15 $118.35 $117.15 $117.94 $114.99 1,484,015
2019-10-09 $117.03 $117.93 $116.93 $117.52 $114.58 1,085,601
2019-10-08 $117.57 $118.20 $116.16 $116.22 $113.32 3,234,494
2019-10-07 $118.70 $119.21 $118.28 $118.40 $115.44 1,733,022
2019-10-04 $117.57 $119.16 $117.57 $119.04 $116.06 2,684,292
2019-10-03 $115.78 $117.17 $114.88 $117.14 $114.21 2,659,469
2019-10-02 $117.19 $117.64 $115.16 $115.87 $112.97 1,954,434
2019-10-01 $119.46 $119.81 $117.95 $117.97 $115.02 6,123,551
2019-09-30 $118.82 $119.56 $118.65 $119.25 $116.27 1,590,302
2019-09-27 $120.06 $120.13 $117.72 $118.53 $115.57 1,421,298
2019-09-26 $119.80 $120.16 $118.99 $119.78 $116.79 1,980,425
2019-09-25 $119.12 $119.79 $118.18 $119.54 $116.55 2,054,587
2019-09-24 $120.63 $121.01 $118.81 $119.28 $116.30 5,964,752
2019-09-23 $120.16 $120.78 $120.11 $120.52 $117.09 517,895
2019-09-20 $121.31 $121.36 $119.92 $120.44 $117.01 1,414,048
2019-09-19 $120.94 $121.57 $120.82 $120.90 $117.46 642,856
2019-09-18 $120.54 $120.96 $119.34 $120.77 $117.33 570,652
2019-09-17 $119.63 $120.65 $119.63 $120.62 $117.19 1,169,698
2019-09-16 $119.49 $119.86 $119.00 $119.55 $116.15 1,234,415
2019-09-13 $120.88 $120.88 $119.97 $120.10 $116.68 2,500,960
2019-09-12 $120.36 $121.28 $120.36 $120.79 $117.35 2,358,732
2019-09-11 $119.40 $119.74 $118.99 $119.68 $116.28 2,791,742
2019-09-10 $120.30 $120.30 $118.30 $119.16 $115.77 2,601,882
2019-09-09 $123.47 $123.48 $120.50 $120.95 $117.51 1,430,518
2019-09-06 $123.36 $123.50 $122.88 $122.99 $119.49 853,485
2019-09-05 $122.82 $123.37 $122.58 $123.03 $119.53 757,900
2019-09-04 $121.31 $121.85 $120.99 $121.85 $118.38 1,046,218
2019-09-03 $120.37 $120.75 $119.92 $120.41 $116.98 717,399
2019-08-30 $121.89 $122.27 $120.41 $121.05 $117.61 1,510,389
2019-08-29 $121.01 $121.54 $120.37 $121.23 $117.78 594,685
2019-08-28 $119.03 $119.93 $118.40 $119.81 $116.40 1,070,249
2019-08-27 $119.87 $120.21 $118.85 $119.26 $115.87 594,268
2019-08-26 $118.65 $119.16 $118.04 $119.16 $115.77 566,185
2019-08-23 $120.18 $121.15 $117.13 $117.64 $114.29 1,497,243
2019-08-22 $121.20 $121.38 $119.75 $120.72 $117.29 444,643
2019-08-21 $120.58 $121.00 $120.41 $120.85 $117.41 464,603
2019-08-20 $120.20 $120.70 $119.68 $119.75 $116.34 579,178
2019-08-19 $120.69 $120.72 $119.94 $120.39 $116.96 660,319
2019-08-16 $118.34 $119.47 $118.19 $119.25 $115.86 1,249,533
2019-08-15 $117.28 $118.00 $116.80 $117.62 $114.27 1,048,962
2019-08-14 $118.91 $119.31 $117.04 $117.12 $113.79 1,030,362
2019-08-13 $118.56 $120.73 $118.09 $120.43 $117.00 3,042,073
2019-08-12 $119.61 $119.73 $118.16 $118.67 $115.29 668,744
2019-08-09 $120.10 $120.69 $119.25 $120.15 $116.73 599,974
2019-08-08 $118.66 $120.57 $118.66 $120.53 $117.10 1,761,356
2019-08-07 $116.41 $118.42 $115.50 $118.07 $114.71 1,580,795
2019-08-06 $116.60 $117.92 $116.42 $117.72 $114.37 1,933,031
2019-08-05 $117.32 $117.70 $114.69 $115.63 $112.34 1,337,449
2019-08-02 $120.05 $120.12 $118.65 $119.30 $115.91 1,827,941
2019-08-01 $120.89 $122.64 $120.14 $120.55 $117.12 3,194,936
2019-07-31 $122.63 $122.70 $119.63 $120.73 $117.30 826,450
2019-07-30 $122.47 $123.23 $122.38 $122.60 $119.11 1,639,226
2019-07-29 $123.10 $123.11 $122.41 $122.85 $119.35 2,307,264
2019-07-26 $122.54 $123.12 $122.53 $123.04 $119.54 1,879,282
2019-07-25 $122.16 $122.53 $121.79 $122.22 $118.74 762,228
2019-07-24 $122.15 $122.66 $121.68 $122.66 $119.17 786,990
2019-07-23 $122.48 $122.77 $121.45 $122.29 $118.81 608,208
2019-07-22 $121.75 $122.34 $121.61 $122.03 $118.56 666,354
2019-07-19 $122.99 $123.00 $121.41 $121.45 $117.99 1,003,449
2019-07-18 $121.50 $122.53 $121.39 $122.45 $118.97 938,452
2019-07-17 $122.28 $122.53 $121.70 $121.70 $118.24 2,444,582
2019-07-16 $122.76 $122.84 $122.07 $122.20 $118.72 619,686
2019-07-15 $122.64 $122.84 $122.46 $122.74 $119.25 538,327
2019-07-12 $122.25 $122.49 $121.59 $122.48 $119.00 907,836
2019-07-11 $121.99 $122.18 $121.53 $122.07 $118.60 1,052,185
2019-07-10 $121.81 $122.30 $121.63 $121.84 $118.37 611,564
2019-07-09 $120.35 $121.33 $120.35 $121.21 $117.76 991,016
2019-07-08 $121.02 $121.04 $120.59 $120.83 $117.39 601,938
2019-07-05 $121.32 $121.52 $120.28 $121.43 $117.98 1,559,982
2019-07-03 $120.80 $121.88 $120.80 $121.88 $118.41 828,986
2019-07-02 $119.90 $120.65 $119.77 $120.65 $117.22 1,235,179
2019-07-01 $119.86 $120.48 $119.24 $119.84 $116.43 1,390,960
2019-06-28 $118.54 $118.71 $117.99 $118.60 $115.23 528,153
2019-06-27 $118.14 $118.25 $117.80 $118.10 $114.74 671,768
2019-06-26 $118.77 $118.90 $117.65 $117.70 $114.35 719,287
2019-06-25 $119.61 $119.86 $118.26 $118.34 $114.97 976,894
2019-06-24 $119.89 $120.33 $119.57 $119.72 $116.31 749,556
2019-06-21 $120.30 $120.50 $119.67 $119.75 $116.34 473,193
2019-06-20 $120.25 $120.74 $119.47 $120.45 $117.02 1,027,187
2019-06-19 $118.57 $119.43 $118.12 $119.23 $115.84 816,942
2019-06-18 $118.30 $118.78 $118.12 $118.38 $115.01 1,027,242
2019-06-17 $117.77 $117.80 $117.25 $117.49 $114.15 849,361
2019-06-14 $118.00 $118.33 $117.74 $118.03 $114.23 312,355
2019-06-13 $118.50 $118.55 $117.81 $118.26 $114.45 626,697
2019-06-12 $117.60 $118.13 $117.59 $118.06 $114.26 693,508
2019-06-11 $118.95 $119.08 $117.16 $117.73 $113.94 646,769
2019-06-10 $118.31 $118.87 $118.17 $118.17 $114.37 1,636,190
2019-06-07 $116.90 $118.44 $116.90 $117.92 $114.13 1,141,204
2019-06-06 $115.69 $116.74 $115.47 $116.41 $112.66 1,091,208
2019-06-05 $114.48 $115.54 $114.09 $115.51 $111.79 2,331,225
2019-06-04 $112.28 $113.60 $111.94 $113.60 $109.94 757,856
2019-06-03 $112.10 $112.75 $110.75 $111.43 $107.84 1,166,622
2019-05-31 $112.00 $112.76 $111.72 $112.19 $108.58 1,119,355
2019-05-30 $112.90 $113.20 $112.26 $113.04 $109.40 1,111,140
2019-05-29 $112.36 $112.60 $111.67 $112.18 $108.57 3,204,371
2019-05-28 $114.01 $114.71 $112.90 $112.90 $109.27 2,186,201
2019-05-24 $113.97 $114.31 $113.60 $113.84 $110.18 484,769
2019-05-23 $113.69 $114.00 $113.05 $113.67 $110.01 710,669
2019-05-22 $113.73 $114.55 $113.73 $114.45 $110.77 380,386
2019-05-21 $113.95 $114.43 $113.89 $114.08 $110.41 766,063
2019-05-20 $113.12 $113.83 $113.08 $113.43 $109.78 536,782
2019-05-17 $113.41 $114.57 $113.41 $113.81 $110.15 753,076
2019-05-16 $113.11 $114.69 $113.11 $114.13 $110.46 496,422
2019-05-15 $111.91 $113.18 $111.79 $112.88 $109.25 646,509
2019-05-14 $112.16 $113.05 $112.04 $112.40 $108.78 669,025
2019-05-13 $111.62 $112.36 $111.32 $111.82 $108.22 1,062,313
2019-05-10 $112.31 $113.78 $111.35 $113.56 $109.91 1,013,746
2019-05-09 $111.58 $112.82 $111.47 $112.60 $108.98 843,210
2019-05-08 $112.68 $113.40 $112.32 $112.77 $109.14 1,069,510
2019-05-07 $113.64 $113.97 $112.10 $112.84 $109.21 896,909
2019-05-06 $112.92 $114.64 $112.82 $114.52 $110.83 581,164
2019-05-03 $114.31 $114.68 $114.05 $114.59 $110.90 478,891
2019-05-02 $113.68 $114.17 $113.04 $113.78 $110.12 830,889
2019-05-01 $114.85 $114.90 $113.77 $113.83 $110.17 1,899,923
2019-04-30 $114.04 $114.86 $113.82 $114.71 $111.02 855,432
2019-04-29 $114.12 $114.22 $113.85 $113.98 $110.31 420,434
2019-04-26 $113.43 $114.18 $113.27 $114.17 $110.50 562,387
2019-04-25 $112.76 $113.44 $112.36 $113.27 $109.63 646,686
2019-04-24 $112.54 $113.01 $112.48 $112.73 $109.10 561,345
2019-04-23 $111.73 $112.65 $111.54 $112.54 $108.92 582,390
2019-04-22 $111.41 $111.88 $111.31 $111.65 $108.06 433,895
2019-04-18 $111.46 $111.75 $110.73 $111.65 $108.06 848,670
2019-04-17 $112.68 $112.70 $111.16 $111.41 $107.82 623,322
2019-04-16 $113.52 $113.60 $112.07 $112.36 $108.74 639,904
2019-04-15 $112.85 $113.10 $112.73 $113.07 $109.43 484,506
2019-04-12 $112.92 $113.02 $112.66 $112.79 $109.16 716,553
2019-04-11 $112.86 $112.91 $112.07 $112.42 $108.80 1,024,302
2019-04-10 $112.60 $112.88 $112.40 $112.75 $109.12 576,981
2019-04-09 $112.35 $112.50 $112.01 $112.42 $108.80 1,511,522
2019-04-08 $112.34 $112.64 $111.90 $112.60 $108.98 795,843
2019-04-05 $112.31 $112.66 $112.23 $112.53 $108.91 779,678
2019-04-04 $112.36 $112.47 $111.55 $112.06 $108.45 924,770
2019-04-03 $112.73 $112.75 $112.12 $112.31 $108.70 873,898
2019-04-02 $112.49 $112.75 $112.10 $112.36 $108.74 972,474
2019-04-01 $112.87 $112.98 $112.26 $112.57 $108.95 1,210,726
2019-03-29 $111.96 $112.23 $111.50 $112.18 $108.57 1,154,958
2019-03-28 $111.38 $111.69 $110.95 $111.45 $107.86 827,590
2019-03-27 $111.83 $111.96 $110.60 $111.21 $107.63 1,059,890
2019-03-26 $111.53 $112.12 $111.28 $111.76 $108.16 1,144,197
2019-03-25 $110.65 $111.34 $110.51 $111.03 $107.46 935,907
2019-03-22 $111.67 $112.18 $110.87 $110.91 $107.34 1,470,490
2019-03-21 $110.62 $112.32 $110.57 $112.18 $108.57 925,386
2019-03-20 $111.24 $111.68 $110.53 $110.98 $107.41 843,127
2019-03-19 $111.86 $112.24 $111.40 $111.80 $107.74 746,756
2019-03-18 $111.56 $111.76 $111.12 $111.56 $107.51 941,841
2019-03-15 $111.07 $111.82 $110.98 $111.53 $107.48 742,440
2019-03-14 $110.93 $111.12 $110.55 $110.91 $106.89 513,142
2019-03-13 $110.58 $111.29 $110.45 $110.89 $106.87 963,901
2019-03-12 $109.99 $110.49 $109.91 $110.26 $106.26 2,136,068
2019-03-11 $108.66 $109.83 $108.66 $109.81 $105.83 753,054
2019-03-08 $107.99 $108.45 $107.62 $108.39 $104.46 1,322,820
2019-03-07 $109.15 $109.32 $108.39 $108.70 $104.76 1,963,100
2019-03-06 $110.01 $110.07 $109.16 $109.36 $105.39 952,703
2019-03-05 $110.06 $110.18 $109.74 $109.97 $105.98 927,218
2019-03-04 $111.23 $111.31 $109.12 $110.02 $106.03 1,646,038
2019-03-01 $110.98 $110.99 $110.28 $110.87 $106.85 1,077,002
2019-02-28 $109.96 $110.68 $109.88 $110.32 $106.32 1,037,093
2019-02-27 $109.95 $110.17 $109.57 $110.04 $106.05 760,280
2019-02-26 $110.15 $110.58 $109.99 $110.28 $106.28 938,132
2019-02-25 $110.98 $111.21 $110.21 $110.28 $106.28 1,683,736
2019-02-22 $109.93 $110.56 $109.79 $110.49 $106.48 724,808
2019-02-21 $109.22 $109.82 $109.01 $109.71 $105.73 859,949
2019-02-20 $109.54 $109.80 $109.06 $109.50 $105.53 835,604
2019-02-19 $109.25 $109.87 $109.25 $109.54 $105.57 782,824
2019-02-15 $108.92 $109.48 $108.92 $109.46 $105.49 988,614
2019-02-14 $108.00 $108.77 $107.89 $108.32 $104.39 696,174
2019-02-13 $108.65 $108.78 $108.17 $108.45 $104.52 1,002,072
2019-02-12 $107.89 $108.57 $107.61 $108.40 $104.47 1,922,600
2019-02-11 $107.54 $107.68 $107.02 $107.28 $103.39 827,505
2019-02-08 $106.22 $107.28 $106.22 $107.28 $103.39 1,154,706
2019-02-07 $106.66 $107.09 $106.08 $106.87 $102.99 1,400,165
2019-02-06 $107.15 $107.41 $106.81 $107.35 $103.46 1,010,522
2019-02-05 $107.28 $107.57 $107.07 $107.27 $103.38 1,113,039
2019-02-04 $106.79 $107.10 $106.21 $107.10 $103.21 812,027
2019-02-01 $106.85 $107.13 $106.54 $106.90 $103.02 1,142,006
2019-01-31 $105.54 $106.90 $105.51 $106.70 $102.83 1,346,078
2019-01-30 $104.56 $105.98 $104.37 $105.73 $101.89 1,165,649
2019-01-29 $103.99 $104.01 $103.04 $103.56 $99.80 573,593
2019-01-28 $104.06 $104.42 $103.35 $103.99 $100.22 869,566
2019-01-25 $105.19 $105.48 $104.84 $105.04 $101.23 1,231,973
2019-01-24 $104.65 $104.96 $103.77 $104.36 $100.57 1,091,187
2019-01-23 $104.90 $105.34 $103.62 $104.67 $100.87 1,165,944
2019-01-22 $104.88 $105.13 $103.52 $104.35 $100.56 1,658,754
2019-01-18 $105.30 $105.78 $104.65 $105.51 $101.68 1,354,623
2019-01-17 $103.25 $104.81 $103.22 $104.41 $100.62 1,183,520
2019-01-16 $103.82 $104.31 $103.60 $103.62 $99.86 1,991,136
2019-01-15 $102.53 $103.90 $102.47 $103.78 $100.02 5,383,512
2019-01-14 $102.15 $102.68 $102.04 $102.17 $98.46 972,792
2019-01-11 $102.45 $103.07 $102.39 $103.07 $99.33 1,032,613
2019-01-10 $102.21 $103.07 $101.60 $103.00 $99.26 1,530,480
2019-01-09 $102.54 $103.27 $102.35 $102.86 $99.13 1,356,852
2019-01-08 $101.88 $102.46 $100.89 $102.26 $98.55 1,273,582
2019-01-07 $100.17 $101.65 $100.01 $101.01 $97.35 1,426,912
2019-01-04 $98.16 $100.51 $97.96 $100.05 $96.42 1,742,758
2019-01-03 $98.95 $98.95 $96.63 $96.81 $93.30 2,204,443
2019-01-02 $98.50 $100.00 $98.28 $99.56 $95.95 2,288,341
2018-12-31 $99.55 $100.27 $99.07 $100.23 $96.59 2,068,255
2018-12-28 $99.74 $100.33 $98.17 $98.90 $95.31 2,650,695
2018-12-27 $96.39 $98.93 $95.14 $98.93 $95.34 2,833,384
2018-12-26 $93.20 $97.98 $93.10 $97.98 $94.43 3,268,082
2018-12-24 $94.63 $95.20 $92.80 $92.80 $89.43 2,311,582
2018-12-21 $97.88 $98.87 $95.01 $95.37 $91.91 3,945,328
2018-12-20 $98.96 $99.32 $96.19 $97.40 $93.87 5,691,361
2018-12-19 $100.69 $102.49 $98.48 $99.33 $95.73 2,151,378
2018-12-18 $101.24 $101.50 $99.77 $100.61 $96.96 2,321,842
2018-12-17 $102.45 $102.77 $99.84 $100.50 $96.85 2,484,537
2018-12-14 $104.65 $105.08 $103.15 $103.49 $99.34 1,459,097
2018-12-13 $106.15 $106.70 $105.15 $105.90 $101.66 1,288,419
2018-12-12 $106.43 $107.10 $105.71 $105.72 $101.49 1,710,565
2018-12-11 $106.66 $106.66 $104.32 $105.07 $100.86 1,537,821
2018-12-10 $103.87 $105.31 $102.61 $104.89 $100.69 1,633,563
2018-12-07 $107.00 $107.30 $103.69 $104.12 $99.95 1,593,929
2018-12-06 $104.56 $107.24 $103.90 $107.24 $102.94 2,640,138
2018-12-04 $109.72 $110.15 $106.71 $106.88 $102.60 1,574,268
2018-12-03 $111.59 $111.59 $109.34 $110.17 $105.76 1,524,449
2018-11-30 $107.59 $108.87 $107.20 $108.79 $104.43 1,657,136
2018-11-29 $107.74 $108.26 $106.70 $107.58 $103.27 2,390,869
2018-11-28 $105.29 $108.04 $104.95 $108.04 $103.71 1,957,947
2018-11-27 $103.67 $104.48 $103.11 $104.45 $100.27 1,476,590
2018-11-26 $103.07 $104.22 $102.89 $104.13 $99.96 1,093,680
2018-11-23 $101.70 $102.63 $101.50 $101.86 $97.78 452,657
2018-11-21 $103.37 $103.75 $102.45 $102.58 $98.47 1,226,488
2018-11-20 $101.16 $103.37 $100.70 $102.16 $98.07 2,403,697
2018-11-19 $107.19 $107.25 $103.54 $103.97 $99.81 1,843,056
2018-11-16 $106.56 $108.05 $106.56 $107.49 $103.18 1,039,895
2018-11-15 $106.14 $108.41 $105.14 $108.12 $103.79 1,894,735
2018-11-14 $108.56 $108.92 $105.81 $106.57 $102.30 2,131,888
2018-11-13 $108.08 $109.15 $107.21 $107.60 $103.29 1,553,519
2018-11-12 $110.43 $110.67 $107.58 $107.79 $103.47 1,813,145
2018-11-09 $111.61 $111.92 $109.95 $110.76 $106.32 1,475,993
2018-11-08 $112.62 $112.72 $111.75 $112.31 $107.81 1,905,673
2018-11-07 $110.32 $112.61 $110.20 $112.52 $108.01 1,705,529
2018-11-06 $108.74 $109.59 $108.45 $109.27 $104.89 1,706,761
2018-11-05 $108.40 $109.23 $107.52 $109.00 $104.63 2,930,242
2018-11-02 $109.30 $110.50 $107.65 $108.39 $104.05 2,011,364
2018-11-01 $107.67 $109.20 $106.85 $109.14 $104.77 1,917,242
2018-10-31 $106.54 $108.58 $106.54 $107.27 $102.97 2,562,448
2018-10-30 $103.03 $105.14 $102.69 $105.08 $100.87 1,915,354
2018-10-29 $106.64 $107.13 $101.52 $103.41 $99.27 1,675,938
2018-10-26 $104.91 $106.55 $103.46 $104.86 $100.66 2,399,801
2018-10-25 $105.29 $107.85 $104.83 $107.23 $102.93 1,529,630
2018-10-24 $108.56 $108.58 $104.07 $104.26 $100.08 1,188,608
2018-10-23 $107.18 $108.97 $106.05 $108.36 $104.02 2,105,810
2018-10-22 $109.50 $110.03 $108.53 $109.49 $105.10 1,208,761
2018-10-19 $110.64 $111.25 $108.93 $109.13 $104.76 1,340,788
2018-10-18 $112.13 $112.59 $109.76 $110.36 $105.94 1,253,762
2018-10-17 $112.85 $113.37 $111.41 $112.62 $108.11 1,948,464
2018-10-16 $110.50 $112.80 $110.47 $112.65 $108.14 3,786,330
2018-10-15 $110.64 $110.78 $109.26 $109.41 $105.03 983,402
2018-10-12 $110.77 $111.29 $108.98 $110.80 $106.36 1,956,102
2018-10-11 $109.54 $111.12 $107.17 $108.06 $103.73 3,525,387
2018-10-10 $114.89 $114.91 $110.01 $110.17 $105.76 3,019,000
2018-10-09 $115.04 $116.10 $114.94 $115.34 $110.72 715,493
2018-10-08 $115.99 $116.29 $113.93 $115.31 $110.69 753,713
2018-10-05 $117.48 $117.96 $115.34 $116.39 $111.73 3,572,927
2018-10-04 $119.20 $119.25 $116.77 $117.58 $112.87 1,232,449
2018-10-03 $119.98 $120.00 $119.28 $119.48 $114.69 1,106,937
2018-10-02 $119.65 $119.76 $118.93 $119.09 $114.32 2,931,518
2018-10-01 $119.78 $120.05 $119.25 $119.62 $114.83 1,151,573
2018-09-28 $118.62 $119.49 $118.60 $119.00 $114.23 1,740,303
2018-09-27 $119.05 $119.20 $118.70 $118.84 $114.08 474,238
2018-09-26 $118.94 $119.51 $118.33 $118.51 $113.76 552,221
2018-09-25 $118.91 $119.09 $118.56 $118.96 $113.94 576,194
2018-09-24 $118.18 $118.67 $117.47 $118.56 $113.56 735,449
2018-09-21 $118.92 $119.06 $118.18 $118.33 $113.34 530,511
2018-09-20 $118.40 $118.60 $117.89 $118.45 $113.45 766,284
2018-09-19 $118.13 $118.48 $117.46 $117.67 $112.70 455,370
2018-09-18 $117.17 $118.48 $117.08 $118.16 $113.17 522,138
2018-09-17 $118.45 $118.46 $116.76 $116.91 $111.98 705,885
2018-09-14 $118.50 $118.78 $117.92 $118.33 $113.34 543,514
2018-09-13 $118.17 $118.52 $117.79 $118.13 $113.15 815,167
2018-09-12 $117.42 $117.58 $116.33 $117.46 $112.50 1,999,167
2018-09-11 $116.39 $117.47 $116.11 $117.30 $112.35 638,077
2018-09-10 $117.07 $117.07 $116.33 $116.68 $111.76 542,823
2018-09-07 $116.21 $117.12 $115.75 $116.27 $111.36 571,553
2018-09-06 $116.87 $117.27 $115.98 $116.61 $111.69 945,230
2018-09-05 $118.48 $118.50 $116.27 $116.54 $111.62 788,080
2018-09-04 $118.07 $118.66 $117.66 $118.57 $113.57 923,490
2018-08-31 $117.90 $118.37 $117.75 $118.18 $113.19 440,212
2018-08-30 $118.17 $118.57 $117.63 $117.94 $112.96 1,033,178
2018-08-29 $117.80 $118.61 $117.62 $118.52 $113.52 786,282
2018-08-28 $117.75 $117.87 $117.13 $117.50 $112.54 1,731,641
2018-08-27 $117.16 $117.46 $116.86 $117.35 $112.40 578,405
2018-08-24 $115.52 $116.46 $115.50 $116.40 $111.49 562,134
2018-08-23 $114.95 $115.62 $114.73 $115.12 $110.26 485,343
2018-08-22 $114.28 $115.20 $114.28 $114.98 $110.13 376,761
2018-08-21 $114.32 $114.97 $114.01 $114.49 $109.66 613,674
2018-08-20 $113.80 $114.33 $113.43 $114.12 $109.30 1,707,994
2018-08-17 $113.35 $113.73 $112.77 $113.52 $108.73 883,188
2018-08-16 $113.61 $113.98 $113.30 $113.44 $108.65 377,629
2018-08-15 $113.50 $113.60 $111.96 $112.60 $107.85 750,412
2018-08-14 $113.96 $114.20 $113.31 $114.11 $109.29 450,026
2018-08-13 $114.07 $114.56 $113.29 $113.31 $108.53 613,777
2018-08-10 $113.72 $114.19 $113.47 $113.83 $109.03 388,954
2018-08-09 $114.47 $114.80 $114.28 $114.40 $109.57 324,976
2018-08-08 $114.20 $114.57 $113.93 $114.38 $109.55 976,937
2018-08-07 $114.06 $114.49 $113.91 $114.18 $109.36 771,322
2018-08-06 $112.74 $113.64 $112.74 $113.64 $108.84 818,966
2018-08-03 $113.22 $113.37 $112.51 $113.05 $108.28 477,217
2018-08-02 $111.10 $113.07 $111.01 $113.02 $108.25 832,359
2018-08-01 $111.92 $112.43 $111.36 $111.86 $107.14 936,126
2018-07-31 $111.82 $112.22 $110.89 $111.63 $106.92 1,006,494
2018-07-30 $113.24 $113.27 $110.82 $111.22 $106.53 1,866,174
2018-07-27 $115.07 $115.30 $112.50 $113.21 $108.43 907,043
2018-07-26 $115.00 $115.33 $114.46 $114.94 $110.09 479,718
2018-07-25 $113.77 $115.32 $113.59 $115.29 $110.42 614,181
2018-07-24 $114.60 $114.81 $113.34 $113.77 $108.97 588,102
2018-07-23 $113.44 $113.91 $113.07 $113.86 $109.06 554,193
2018-07-20 $113.74 $114.09 $113.57 $113.65 $108.85 647,539
2018-07-19 $113.97 $114.24 $113.52 $113.55 $108.76 545,911
2018-07-18 $114.13 $114.43 $113.75 $114.33 $109.51 761,649
2018-07-17 $112.69 $114.22 $112.45 $114.04 $109.23 637,688
2018-07-16 $113.58 $113.74 $113.26 $113.43 $108.64 616,012
2018-07-13 $113.62 $113.70 $112.89 $113.36 $108.58 904,102
2018-07-12 $112.65 $113.56 $112.59 $113.53 $108.74 1,018,444
2018-07-11 $111.66 $112.45 $111.56 $111.97 $107.25 942,076
2018-07-10 $112.76 $112.91 $112.23 $112.56 $107.81 2,905,133
2018-07-09 $111.74 $112.31 $111.40 $112.28 $107.54 609,882
2018-07-06 $110.03 $111.17 $109.61 $111.01 $106.33 635,641
2018-07-05 $109.89 $110.07 $109.12 $110.01 $105.37 1,403,317
2018-07-03 $110.58 $110.89 $109.15 $109.27 $104.66 797,357
2018-07-02 $108.73 $110.19 $108.49 $110.17 $105.52 1,241,209
2018-06-29 $110.17 $110.77 $109.68 $109.70 $105.07 1,470,662
2018-06-28 $108.19 $109.87 $108.04 $109.49 $104.87 843,675
2018-06-27 $110.20 $110.91 $108.26 $108.27 $103.70 984,100
2018-06-26 $109.71 $110.36 $109.45 $109.80 $105.17 2,638,555
2018-06-25 $111.51 $111.51 $108.83 $109.63 $104.68 1,298,291
2018-06-22 $113.53 $113.53 $112.11 $112.15 $107.09 1,069,834
2018-06-21 $114.26 $114.39 $112.81 $112.97 $107.87 506,307
2018-06-20 $114.04 $114.41 $113.64 $114.02 $108.87 484,179
2018-06-19 $112.98 $113.45 $112.11 $113.40 $108.28 727,677
2018-06-18 $113.34 $114.20 $113.05 $114.15 $109.00 730,771
2018-06-15 $113.74 $114.24 $113.34 $114.03 $108.88 658,424
2018-06-14 $114.52 $114.69 $114.08 $114.35 $109.19 724,321
2018-06-13 $114.26 $114.60 $113.82 $113.87 $108.73 1,425,363
2018-06-12 $113.93 $114.06 $113.49 $113.90 $108.76 1,445,345
2018-06-11 $113.82 $114.02 $113.53 $113.58 $108.45 499,203
2018-06-08 $112.99 $113.73 $112.97 $113.68 $108.55 1,009,549
2018-06-07 $114.52 $114.56 $112.69 $113.30 $108.18 1,020,602
2018-06-06 $113.50 $114.29 $113.14 $114.29 $109.13 600,800
2018-06-05 $112.86 $113.20 $112.60 $113.20 $108.09 891,225
2018-06-04 $112.19 $112.68 $111.96 $112.67 $107.58 452,486
2018-06-01 $111.09 $111.87 $110.95 $111.87 $106.82 700,155
2018-05-31 $111.08 $111.10 $109.99 $110.12 $105.15 675,002
2018-05-30 $110.62 $111.41 $110.43 $111.23 $106.21 550,997
2018-05-29 $110.40 $110.91 $109.10 $109.74 $104.78 743,814
2018-05-25 $111.27 $111.46 $110.92 $111.15 $106.13 680,305
2018-05-24 $111.49 $111.63 $110.24 $111.47 $106.44 553,546
2018-05-23 $110.50 $111.53 $110.00 $111.53 $106.49 728,014
2018-05-22 $111.93 $111.97 $110.93 $111.06 $106.04 2,383,912
2018-05-21 $111.36 $111.88 $111.11 $111.50 $106.47 624,839
2018-05-18 $110.48 $110.74 $110.16 $110.41 $105.42 437,836
2018-05-17 $110.75 $111.14 $110.08 $110.59 $105.60 607,159
2018-05-16 $110.59 $111.11 $110.41 $110.87 $105.86 984,726
2018-05-15 $110.62 $110.62 $109.92 $110.41 $105.42 4,503,784
2018-05-14 $111.51 $111.73 $110.90 $111.12 $106.10 574,022
2018-05-11 $111.11 $111.42 $110.74 $111.10 $106.08 533,062
2018-05-10 $110.72 $111.23 $110.35 $111.02 $106.01 1,101,348
2018-05-09 $109.15 $110.38 $108.84 $110.26 $105.28 615,195
2018-05-08 $108.34 $108.96 $108.12 $108.83 $103.92 577,996
2018-05-07 $108.02 $108.76 $107.82 $108.37 $103.48 781,500
2018-05-04 $105.91 $107.82 $105.32 $107.51 $102.66 607,394
2018-05-03 $105.88 $106.75 $104.40 $106.39 $101.59 1,214,376
2018-05-02 $107.04 $107.31 $105.98 $106.16 $101.37 619,006
2018-05-01 $106.44 $107.11 $105.66 $107.11 $102.27 868,908
2018-04-30 $107.68 $108.00 $106.45 $106.45 $101.64 491,083
2018-04-27 $108.14 $108.26 $106.72 $107.24 $102.40 550,766
2018-04-26 $106.34 $107.59 $105.96 $107.18 $102.34 469,396
2018-04-25 $105.63 $105.77 $103.94 $105.48 $100.72 610,380
2018-04-24 $107.93 $108.26 $104.46 $105.32 $100.56 967,200
2018-04-23 $107.91 $108.20 $106.70 $107.26 $102.42 511,498
2018-04-20 $108.18 $108.37 $107.01 $107.55 $102.69 594,487
2018-04-19 $108.29 $108.47 $107.71 $108.26 $103.37 557,736
2018-04-18 $108.65 $108.90 $108.03 $108.47 $103.57 1,242,874
2018-04-17 $107.56 $108.52 $107.24 $108.22 $103.33 5,679,832
2018-04-16 $106.72 $106.88 $105.99 $106.45 $101.64 462,147
2018-04-13 $107.55 $107.58 $105.18 $105.72 $100.95 825,282
2018-04-12 $105.98 $107.23 $105.58 $106.78 $101.96 806,441
2018-04-11 $105.15 $106.12 $104.93 $105.12 $100.37 582,848
2018-04-10 $105.24 $106.23 $104.77 $105.88 $101.10 1,005,609
2018-04-09 $103.76 $105.46 $103.41 $103.55 $98.87 776,111
2018-04-06 $104.98 $105.60 $102.30 $103.12 $98.46 1,610,063
2018-04-05 $105.88 $106.45 $105.32 $105.89 $101.11 1,173,370
2018-04-04 $101.70 $105.27 $101.33 $104.99 $100.25 1,255,634
2018-04-03 $103.17 $104.05 $102.27 $103.79 $99.10 4,003,377
2018-04-02 $104.69 $105.24 $101.26 $102.58 $97.95 2,400,606
2018-03-29 $104.87 $106.94 $104.30 $105.92 $101.14 518,341
2018-03-28 $104.88 $105.49 $103.49 $104.22 $99.51 1,267,935
2018-03-27 $108.36 $108.69 $104.02 $104.86 $100.12 1,838,719
2018-03-26 $106.30 $107.82 $105.23 $107.74 $102.87 2,333,877
2018-03-23 $107.10 $107.10 $104.17 $104.20 $99.49 2,312,281
2018-03-22 $109.50 $109.50 $106.75 $106.88 $102.05 913,888
2018-03-21 $111.32 $112.13 $110.77 $110.77 $105.50 521,125
2018-03-20 $110.60 $111.57 $110.60 $111.16 $105.87 498,869
2018-03-19 $111.30 $111.30 $109.40 $110.32 $105.07 790,597
2018-03-16 $111.71 $112.03 $111.59 $111.59 $106.28 619,601
2018-03-15 $111.61 $112.08 $111.03 $111.46 $106.15 475,752
2018-03-14 $112.51 $112.52 $110.89 $111.36 $106.06 729,207
2018-03-13 $113.48 $113.58 $111.64 $111.96 $106.63 1,301,550
2018-03-12 $113.28 $113.35 $112.61 $112.81 $107.44 1,527,280
2018-03-09 $111.52 $112.93 $111.31 $112.88 $107.51 705,807
2018-03-08 $110.72 $110.81 $109.88 $110.71 $105.44 519,299
2018-03-07 $108.97 $110.49 $108.65 $110.23 $104.98 720,149
2018-03-06 $110.23 $110.25 $109.24 $109.97 $104.74 463,652
2018-03-05 $107.79 $109.97 $107.35 $109.65 $104.43 504,680
2018-03-02 $106.73 $108.64 $106.10 $108.36 $103.20 956,577
2018-03-01 $110.12 $110.42 $107.18 $108.01 $102.87 1,366,439
2018-02-28 $111.60 $112.00 $109.91 $109.98 $104.75 830,722
2018-02-27 $112.20 $112.62 $111.02 $111.03 $105.75 998,362
2018-02-26 $111.33 $112.12 $111.01 $112.08 $106.75 820,955
2018-02-23 $109.75 $110.78 $109.36 $110.78 $105.51 519,022
2018-02-22 $109.41 $110.02 $108.78 $109.07 $103.88 614,358
2018-02-21 $109.85 $110.90 $108.86 $108.89 $103.71 858,777
2018-02-20 $109.14 $110.28 $108.97 $109.41 $104.20 1,290,287
2018-02-16 $109.42 $110.38 $109.20 $109.43 $104.22 825,741
2018-02-15 $109.07 $109.54 $107.70 $109.54 $104.33 975,548
2018-02-14 $105.71 $108.28 $105.44 $108.20 $103.05 1,317,325
2018-02-13 $105.41 $106.49 $104.96 $106.25 $101.19 815,037
2018-02-12 $105.13 $106.52 $104.32 $105.79 $100.75 1,440,217
2018-02-09 $103.45 $104.84 $100.20 $103.97 $99.02 1,856,306
2018-02-08 $106.48 $106.98 $101.89 $101.94 $97.09 1,300,163
2018-02-07 $106.65 $108.28 $106.25 $106.44 $101.37 959,043
2018-02-06 $101.04 $107.08 $100.68 $106.80 $101.72 2,300,710
2018-02-05 $107.50 $109.46 $103.20 $104.27 $99.31 2,125,038
2018-02-02 $110.76 $110.90 $108.89 $108.93 $103.75 905,054
2018-02-01 $111.06 $112.12 $111.00 $111.50 $106.19 1,002,856
2018-01-31 $111.98 $112.16 $111.11 $111.61 $106.30 1,012,297
2018-01-30 $111.25 $111.56 $110.66 $110.97 $105.69 900,033
2018-01-29 $113.42 $113.60 $112.57 $112.70 $107.34 1,237,498
2018-01-26 $112.47 $113.56 $112.23 $113.56 $108.15 549,662
2018-01-25 $112.31 $112.40 $111.56 $111.98 $106.65 668,072
2018-01-24 $112.34 $112.48 $111.06 $111.73 $106.41 698,663
2018-01-23 $111.95 $112.20 $111.61 $111.98 $106.65 701,898
2018-01-22 $111.14 $111.84 $110.80 $111.84 $106.52 712,276
2018-01-19 $110.93 $111.16 $110.65 $111.16 $105.87 1,018,099
2018-01-18 $110.65 $110.87 $110.27 $110.51 $105.25 1,437,593
2018-01-17 $109.51 $110.70 $109.00 $110.63 $105.36 949,140
2018-01-16 $109.82 $110.18 $108.30 $108.82 $103.64 1,775,520
2018-01-12 $108.40 $109.08 $108.21 $109.06 $103.87 512,111
2018-01-11 $107.68 $108.03 $107.40 $108.03 $102.89 2,536,994
2018-01-10 $107.10 $107.39 $106.56 $107.30 $102.19 1,212,335
2018-01-09 $107.28 $107.66 $106.99 $107.41 $102.30 660,771
2018-01-08 $106.88 $107.15 $106.46 $107.01 $101.92 1,006,467
2018-01-05 $106.09 $106.74 $105.87 $106.71 $101.63 841,908
2018-01-04 $105.59 $106.04 $105.57 $105.86 $100.82 973,240
2018-01-03 $104.24 $105.07 $104.20 $104.98 $99.98 1,560,329
2018-01-02 $103.86 $103.94 $103.46 $103.94 $98.99 930,739
2017-12-29 $103.99 $104.17 $103.13 $103.13 $98.22 414,923
2017-12-28 $103.81 $103.81 $103.58 $103.71 $98.77 326,677
2017-12-27 $103.35 $103.60 $102.98 $103.50 $98.57 923,596
2017-12-26 $103.34 $103.34 $102.97 $103.23 $98.32 220,347
2017-12-22 $103.69 $103.69 $103.12 $103.50 $98.57 239,001
2017-12-21 $104.12 $104.12 $103.47 $103.52 $98.59 289,209
2017-12-20 $104.39 $104.50 $103.82 $103.91 $98.67 391,511
2017-12-19 $104.55 $104.55 $103.80 $103.93 $98.69 357,965
2017-12-18 $104.26 $104.40 $104.10 $104.31 $99.05 448,374
2017-12-15 $103.08 $103.68 $102.74 $103.50 $98.28 329,719
2017-12-14 $103.13 $103.41 $102.36 $102.36 $97.20 288,853
2017-12-13 $103.26 $103.51 $102.84 $102.88 $97.69 494,687
2017-12-12 $103.03 $103.21 $102.76 $102.95 $97.76 298,794
2017-12-11 $102.89 $102.91 $102.55 $102.87 $97.68 424,327
2017-12-08 $102.82 $102.92 $102.50 $102.76 $97.58 338,067
2017-12-07 $101.56 $102.38 $101.40 $102.17 $97.02 315,077
2017-12-06 $101.07 $101.71 $100.83 $101.51 $96.39 269,151
2017-12-05 $101.84 $102.29 $101.13 $101.28 $96.17 506,261
2017-12-04 $103.79 $103.87 $101.38 $101.38 $96.27 680,330
2017-12-01 $103.43 $103.43 $100.91 $102.67 $97.49 918,244
2017-11-30 $103.00 $103.75 $102.47 $103.31 $98.10 568,851
2017-11-29 $103.10 $103.22 $101.90 $102.32 $97.16 570,416
2017-11-28 $101.94 $102.92 $101.71 $102.86 $97.67 491,482
2017-11-27 $101.82 $101.87 $101.47 $101.62 $96.50 322,293
2017-11-24 $101.93 $101.93 $101.69 $101.82 $96.69 200,835
2017-11-22 $102.12 $102.12 $101.58 $101.63 $96.51 414,798
2017-11-21 $101.78 $102.10 $101.73 $102.05 $96.90 499,473
2017-11-20 $101.07 $101.41 $100.94 $101.29 $96.18 404,160
2017-11-17 $101.19 $101.19 $100.72 $100.81 $95.73 369,706
2017-11-16 $100.90 $101.41 $100.74 $101.18 $96.08 782,010
2017-11-15 $100.17 $100.51 $99.60 $100.23 $95.18 343,392
2017-11-14 $100.44 $100.61 $100.05 $100.57 $95.50 365,649
2017-11-13 $100.30 $100.86 $100.04 $100.74 $95.66 452,817
2017-11-10 $100.31 $100.60 $100.23 $100.49 $95.42 502,926
2017-11-09 $100.25 $100.58 $99.32 $100.20 $95.15 511,487
2017-11-08 $101.03 $101.16 $100.60 $100.97 $95.88 319,623
2017-11-07 $101.56 $101.62 $100.77 $101.02 $95.93 767,243
2017-11-06 $101.20 $101.40 $101.05 $101.31 $96.20 638,199
2017-11-03 $101.00 $101.15 $100.48 $101.15 $96.05 720,952
2017-11-02 $100.40 $100.71 $99.90 $100.66 $95.58 327,851
2017-11-01 $101.18 $101.18 $99.95 $100.27 $95.21 472,936
2017-10-31 $100.71 $100.80 $100.40 $100.50 $95.43 438,035
2017-10-30 $99.66 $100.62 $99.66 $100.23 $95.18 323,230
2017-10-27 $99.66 $100.62 $99.66 $100.51 $95.44 321,489
2017-10-26 $99.09 $99.59 $99.08 $99.29 $94.28 433,343
2017-10-25 $99.68 $99.68 $98.40 $99.11 $94.11 555,069
2017-10-24 $99.39 $99.80 $99.35 $99.71 $94.68 326,480
2017-10-23 $99.70 $99.70 $99.05 $99.14 $94.14 414,446
2017-10-20 $99.09 $99.45 $98.98 $99.35 $94.34 364,224
2017-10-19 $97.91 $98.36 $97.34 $98.33 $93.37 267,953
2017-10-18 $98.08 $98.22 $97.77 $98.03 $93.09 401,781
2017-10-17 $97.92 $97.92 $97.68 $97.78 $92.85 363,269
2017-10-16 $97.41 $97.74 $97.39 $97.74 $92.81 219,493
2017-10-13 $97.26 $97.31 $96.78 $97.20 $92.30 421,552
2017-10-12 $97.35 $97.36 $96.90 $96.99 $92.10 581,225
2017-10-11 $97.28 $97.28 $96.86 $97.28 $92.37 489,091
2017-10-10 $97.25 $97.29 $96.72 $97.15 $92.25 206,916
2017-10-09 $97.30 $97.30 $96.75 $96.97 $92.08 347,798
2017-10-06 $96.98 $97.09 $96.82 $97.09 $92.19 278,359
2017-10-05 $96.79 $97.00 $96.45 $96.99 $92.10 252,697
2017-10-04 $96.34 $96.47 $96.07 $96.40 $91.54 272,310
2017-10-03 $96.44 $96.45 $96.11 $96.37 $91.51 489,120
2017-10-02 $96.01 $96.12 $95.70 $96.07 $91.23 337,393
2017-09-29 $95.29 $95.72 $95.09 $95.68 $90.86 256,097
2017-09-28 $95.13 $95.13 $94.61 $95.09 $90.30 179,308
2017-09-27 $94.50 $95.27 $94.30 $94.99 $90.20 633,238
2017-09-26 $94.29 $94.29 $93.59 $93.76 $89.03 429,078
2017-09-25 $94.73 $94.73 $93.58 $94.00 $89.01 251,589
2017-09-22 $94.62 $94.93 $94.55 $94.89 $89.85 129,770
2017-09-21 $95.25 $95.25 $94.55 $94.85 $89.81 321,812
2017-09-20 $95.25 $95.25 $94.63 $95.12 $90.07 235,985
2017-09-19 $95.11 $95.28 $94.81 $95.14 $90.09 266,390
2017-09-18 $94.59 $95.13 $94.59 $94.92 $89.88 281,196
2017-09-15 $93.84 $94.29 $93.67 $94.29 $89.28 172,511
2017-09-14 $93.86 $94.17 $93.75 $93.82 $88.84 274,586
2017-09-13 $93.70 $94.01 $93.59 $93.95 $88.96 182,788
2017-09-12 $93.64 $93.93 $93.51 $93.83 $88.85 185,791
2017-09-11 $92.98 $93.42 $92.98 $93.38 $88.42 203,251
2017-09-08 $92.01 $92.48 $92.01 $92.21 $87.31 194,304
2017-09-07 $92.85 $92.85 $91.98 $92.17 $87.28 221,062
2017-09-06 $92.85 $92.87 $92.31 $92.68 $87.76 631,343
2017-09-05 $93.18 $93.18 $91.95 $92.40 $87.49 280,930
2017-09-01 $93.57 $93.74 $93.50 $93.57 $88.60 379,631
2017-08-31 $93.28 $93.42 $93.00 $93.33 $88.37 275,594
2017-08-30 $92.32 $92.94 $92.12 $92.82 $87.89 270,096
2017-08-29 $91.94 $92.36 $91.37 $92.20 $87.30 200,434
2017-08-28 $92.38 $92.38 $91.97 $92.17 $87.28 152,842
2017-08-25 $92.47 $92.63 $91.99 $92.10 $87.21 212,103
2017-08-24 $92.58 $92.58 $91.85 $92.06 $87.17 253,079
2017-08-23 $92.46 $92.46 $92.05 $92.17 $87.28 276,302
2017-08-22 $91.63 $92.68 $91.62 $92.60 $87.68 359,859
2017-08-21 $91.30 $91.35 $90.67 $91.20 $86.36 300,633
2017-08-18 $91.20 $91.90 $90.94 $91.29 $86.44 292,869
2017-08-17 $92.86 $92.88 $91.29 $91.30 $86.45 244,610
2017-08-16 $93.35 $93.42 $92.78 $93.10 $88.16 322,597
2017-08-15 $93.36 $93.46 $92.81 $92.95 $88.01 245,838
2017-08-14 $92.28 $93.04 $92.28 $92.93 $87.99 292,619
2017-08-11 $91.56 $91.68 $91.19 $91.43 $86.57 303,510
2017-08-10 $92.66 $92.70 $91.29 $91.35 $86.50 358,280
2017-08-09 $92.69 $93.07 $92.35 $93.05 $88.11 289,864
2017-08-08 $93.18 $93.69 $92.76 $92.99 $88.05 1,063,478
2017-08-07 $92.98 $93.11 $92.72 $93.09 $88.15 483,658
2017-08-04 $92.49 $92.90 $92.48 $92.63 $87.71 408,712
2017-08-03 $92.46 $92.46 $91.98 $92.19 $87.29 275,585
2017-08-02 $92.34 $92.73 $91.82 $92.30 $87.40 317,629
2017-08-01 $92.32 $92.56 $92.06 $92.26 $87.36 408,712
2017-07-31 $92.26 $92.42 $91.87 $91.98 $87.10 518,722
2017-07-28 $91.43 $91.86 $91.36 $91.76 $86.89 439,494
2017-07-27 $92.59 $92.61 $90.96 $91.75 $86.88 370,028
2017-07-26 $92.56 $92.69 $92.11 $92.27 $87.37 285,226
2017-07-25 $92.35 $92.48 $92.14 $92.25 $87.35 210,246
2017-07-24 $91.90 $92.04 $91.74 $91.98 $87.10 326,437
2017-07-21 $91.71 $91.99 $91.64 $91.93 $87.05 148,517
2017-07-20 $92.15 $92.44 $91.53 $91.95 $87.07 167,169
2017-07-19 $91.81 $92.05 $91.71 $92.04 $87.15 203,080
2017-07-18 $91.36 $91.57 $91.02 $91.57 $86.71 315,721
2017-07-17 $91.69 $91.80 $91.44 $91.64 $86.77 207,450
2017-07-14 $91.19 $91.83 $90.97 $91.66 $86.79 1,932,720
2017-07-13 $91.26 $91.51 $91.04 $91.30 $86.45 216,726
2017-07-12 $90.81 $91.26 $90.80 $91.20 $86.36 249,566
2017-07-11 $90.39 $90.61 $89.93 $90.38 $85.58 447,043
2017-07-10 $89.98 $90.58 $89.85 $90.42 $85.62 655,928
2017-07-07 $89.49 $90.22 $89.49 $90.01 $85.23 228,704
2017-07-06 $89.26 $89.71 $88.92 $89.14 $84.41 430,098
2017-07-05 $89.15 $89.78 $89.00 $89.70 $84.94 1,277,941
2017-07-03 $89.39 $89.50 $88.89 $88.89 $84.17 80,023
2017-06-30 $89.35 $89.40 $88.78 $88.89 $84.17 177,821
2017-06-29 $90.04 $90.04 $88.11 $88.92 $84.20 355,720
2017-06-28 $89.02 $89.86 $88.99 $89.75 $84.98 203,622
2017-06-27 $89.24 $89.52 $88.58 $88.58 $83.88 173,362
2017-06-26 $90.05 $90.24 $89.30 $89.60 $84.61 222,720
2017-06-23 $89.92 $89.99 $89.54 $89.69 $84.70 107,565
2017-06-22 $89.98 $90.14 $89.72 $89.85 $84.85 235,691
2017-06-21 $90.27 $90.32 $89.92 $90.06 $85.05 237,369
2017-06-20 $90.61 $90.71 $89.98 $90.02 $85.01 839,927
2017-06-19 $89.97 $90.83 $89.77 $90.79 $85.74 162,488
2017-06-16 $89.65 $89.65 $89.17 $89.45 $84.47 134,690
2017-06-15 $88.95 $89.64 $88.89 $89.56 $84.58 143,587
2017-06-14 $89.91 $89.92 $89.19 $89.73 $84.74 167,024
2017-06-13 $89.52 $89.93 $89.35 $89.91 $84.91 299,995
2017-06-12 $89.06 $89.24 $88.38 $89.17 $84.21 2,192,163
2017-06-09 $90.69 $91.04 $88.62 $89.46 $84.48 338,529
2017-06-08 $90.25 $90.52 $89.89 $90.38 $85.35 260,744
2017-06-07 $89.82 $90.17 $89.73 $90.08 $85.07 323,466
2017-06-06 $89.54 $89.85 $89.43 $89.54 $84.56 714,577
2017-06-05 $89.99 $90.16 $89.72 $89.76 $84.77 428,353
2017-06-02 $89.47 $90.12 $89.31 $89.92 $84.92 366,239
2017-06-01 $89.02 $89.45 $88.74 $89.45 $84.47 652,018
2017-05-31 $88.99 $89.06 $88.49 $88.82 $83.88 120,011
2017-05-30 $88.52 $88.81 $88.51 $88.77 $83.83 134,184
2017-05-26 $88.46 $88.57 $88.25 $88.57 $83.64 148,064
2017-05-25 $88.05 $88.57 $87.89 $88.43 $83.51 262,210
2017-05-24 $87.52 $87.76 $87.45 $87.73 $82.85 317,206
2017-05-23 $87.36 $87.38 $87.13 $87.28 $82.42 155,092
2017-05-22 $86.60 $87.18 $86.60 $87.16 $82.31 150,906
2017-05-19 $86.19 $86.60 $85.97 $86.37 $81.56 145,347
2017-05-18 $85.17 $86.11 $85.00 $85.85 $81.07 286,043
2017-05-17 $86.20 $86.40 $85.19 $85.22 $80.48 145,308
2017-05-16 $86.89 $86.89 $86.59 $86.85 $82.02 150,853
2017-05-15 $86.23 $86.72 $86.06 $86.71 $81.88 295,218
2017-05-12 $85.95 $86.05 $85.84 $86.05 $81.26 896,673
2017-05-11 $85.69 $85.98 $85.43 $85.90 $81.12 106,283
2017-05-10 $85.64 $85.94 $85.44 $85.93 $81.15 246,316
2017-05-09 $85.47 $85.57 $85.20 $85.32 $80.57 1,369,337
2017-05-08 $85.49 $85.49 $85.15 $85.35 $80.60 476,402
2017-05-05 $85.24 $85.42 $85.07 $85.41 $80.66 167,090
2017-05-04 $84.95 $85.04 $84.69 $84.97 $80.24 1,751,234
2017-05-03 $84.97 $85.10 $84.64 $84.83 $80.11 288,250
2017-05-02 $85.26 $85.26 $84.94 $85.07 $80.34 1,341,710
2017-05-01 $84.97 $85.31 $84.82 $85.22 $80.48 296,951
2017-04-28 $85.01 $85.07 $84.61 $84.78 $80.06 128,078
2017-04-27 $84.35 $84.79 $84.34 $84.65 $79.94 181,739
2017-04-26 $84.59 $84.61 $84.21 $84.25 $79.56 241,604
2017-04-25 $84.25 $84.62 $84.22 $84.53 $79.83 241,363
2017-04-24 $83.92 $84.16 $83.80 $84.05 $79.37 143,180
2017-04-21 $83.18 $83.30 $83.02 $83.20 $78.57 156,512
2017-04-20 $82.91 $83.34 $82.65 $83.22 $78.59 177,252
2017-04-19 $82.90 $83.08 $82.64 $82.74 $78.14 381,583
2017-04-18 $82.41 $82.74 $82.41 $82.61 $78.01 1,459,701
2017-04-17 $81.97 $82.68 $81.97 $82.66 $78.06 142,110
2017-04-13 $82.07 $82.38 $81.80 $81.80 $77.25 186,870
2017-04-12 $82.45 $82.45 $82.07 $82.19 $77.62 286,354
2017-04-11 $82.48 $82.54 $81.96 $82.50 $77.91 127,045
2017-04-10 $82.71 $82.87 $82.44 $82.59 $77.99 183,712
2017-04-07 $82.68 $82.86 $82.45 $82.61 $78.01 102,381
2017-04-06 $82.56 $82.77 $82.35 $82.64 $78.04 110,617
2017-04-05 $82.72 $83.26 $82.40 $82.49 $77.90 196,792
2017-04-04 $82.38 $82.61 $82.30 $82.60 $78.00 205,667
2017-04-03 $82.77 $82.84 $82.18 $82.65 $78.05 529,253
2017-03-31 $82.62 $82.94 $82.56 $82.65 $78.05 159,304
2017-03-30 $82.60 $82.83 $82.54 $82.65 $78.05 294,714
2017-03-29 $82.26 $82.64 $82.14 $82.62 $78.02 193,438
2017-03-28 $81.97 $82.51 $81.86 $82.38 $77.80 103,479
2017-03-27 $81.50 $82.17 $81.37 $82.05 $77.48 157,781
2017-03-24 $82.34 $82.52 $81.79 $82.15 $77.58 136,175
2017-03-23 $82.23 $82.62 $82.10 $82.21 $77.41 520,640
2017-03-22 $81.90 $82.43 $81.87 $82.37 $77.56 158,718
2017-03-21 $83.07 $83.26 $81.88 $81.94 $77.16 175,947
2017-03-20 $82.88 $83.09 $82.75 $82.92 $78.08 196,896
2017-03-17 $82.87 $83.12 $82.80 $82.87 $78.03 127,145
2017-03-16 $82.96 $82.97 $82.52 $82.67 $77.85 126,112
2017-03-15 $82.28 $83.04 $82.21 $82.88 $78.04 202,932
2017-03-14 $82.30 $82.32 $81.92 $82.15 $77.36 140,297
2017-03-13 $82.16 $82.46 $82.13 $82.45 $77.64 142,401
2017-03-10 $82.01 $82.16 $81.76 $82.16 $77.37 227,940
2017-03-09 $81.49 $81.73 $81.35 $81.67 $76.90 165,100
2017-03-08 $81.54 $81.78 $81.42 $81.53 $76.77 192,331
2017-03-07 $81.39 $81.80 $81.39 $81.56 $76.80 154,397
2017-03-06 $81.42 $81.66 $81.26 $81.56 $76.80 226,761
2017-03-03 $81.60 $81.73 $81.40 $81.71 $76.94 79,136
2017-03-02 $82.00 $82.00 $81.58 $81.58 $76.82 431,412
2017-03-01 $81.61 $82.22 $81.57 $82.07 $77.28 256,598
2017-02-28 $81.31 $81.40 $81.08 $81.22 $76.48 393,488
2017-02-27 $81.16 $81.34 $81.02 $81.33 $76.58 107,377
2017-02-24 $80.60 $81.18 $80.51 $81.16 $76.42 108,662
2017-02-23 $81.27 $81.29 $80.62 $80.99 $76.26 168,087
2017-02-22 $81.00 $81.20 $80.98 $81.19 $76.45 154,714
2017-02-21 $80.66 $81.17 $80.66 $81.11 $76.38 137,065
2017-02-17 $80.25 $80.54 $80.11 $80.54 $75.84 108,136
2017-02-16 $80.33 $80.47 $80.11 $80.45 $75.75 150,571
2017-02-15 $79.87 $80.37 $79.86 $80.30 $75.61 355,827
2017-02-14 $79.81 $79.95 $79.58 $79.92 $75.26 321,893
2017-02-13 $79.87 $79.98 $79.80 $79.93 $75.27 177,938
2017-02-10 $79.57 $79.81 $79.43 $79.69 $75.04 149,585
2017-02-09 $79.35 $79.58 $79.29 $79.44 $74.81 246,122
2017-02-08 $79.03 $79.31 $78.94 $79.29 $74.66 633,919
2017-02-07 $79.09 $79.19 $78.91 $79.09 $74.48 345,317
2017-02-06 $78.89 $78.89 $78.65 $78.85 $74.25 162,044
2017-02-03 $78.63 $78.98 $78.63 $78.89 $74.29 153,130
2017-02-02 $78.24 $78.62 $78.06 $78.57 $73.99 267,247
2017-02-01 $78.53 $78.53 $77.96 $78.43 $73.85 551,253
2017-01-31 $78.03 $78.28 $77.89 $78.25 $73.68 312,107
2017-01-30 $78.50 $78.60 $77.91 $78.25 $73.68 125,118
2017-01-27 $78.77 $78.82 $78.60 $78.73 $74.14 206,127
2017-01-26 $78.70 $78.71 $78.48 $78.61 $74.02 457,959
2017-01-25 $78.41 $78.72 $78.34 $78.72 $74.13 424,606
2017-01-24 $77.57 $78.19 $77.56 $78.08 $73.52 337,830
2017-01-23 $77.47 $77.65 $77.15 $77.45 $72.93 157,399
2017-01-20 $77.77 $78.01 $77.51 $77.62 $73.09 260,043
2017-01-19 $77.55 $77.72 $77.28 $77.46 $72.94 274,275
2017-01-18 $77.42 $77.61 $77.30 $77.55 $73.03 451,672
2017-01-17 $77.44 $77.52 $77.11 $77.32 $72.81 394,889
2017-01-13 $77.35 $77.61 $77.10 $77.50 $72.98 1,059,885
2017-01-12 $77.17 $77.33 $76.67 $77.31 $72.80 168,805
2017-01-11 $77.13 $77.40 $76.91 $77.40 $72.88 175,309
2017-01-10 $77.22 $77.40 $77.01 $77.15 $72.65 182,243
2017-01-09 $77.25 $77.36 $77.08 $77.19 $72.69 158,134
2017-01-06 $76.77 $77.37 $76.60 $77.22 $72.71 248,855
2017-01-05 $76.54 $76.82 $76.39 $76.78 $72.30 393,469
2017-01-04 $76.24 $76.66 $76.24 $76.53 $72.06 215,419
2017-01-03 $76.13 $76.46 $75.73 $76.08 $71.64 284,086
2016-12-30 $76.54 $76.60 $75.65 $75.86 $71.43 224,042
2016-12-29 $76.25 $76.46 $76.16 $76.46 $72.00 126,857
2016-12-28 $77.21 $77.21 $76.24 $76.30 $71.85 106,821
2016-12-27 $76.78 $77.16 $76.78 $77.09 $72.59 119,033
2016-12-23 $76.48 $76.75 $76.48 $76.75 $72.27 177,093
2016-12-22 $76.68 $76.77 $76.40 $76.61 $72.14 405,001
2016-12-21 $77.13 $77.14 $76.98 $77.03 $72.17 421,061
2016-12-20 $77.13 $77.26 $77.00 $77.12 $72.25 262,517
2016-12-19 $76.77 $77.07 $76.71 $76.87 $72.02 289,706
2016-12-16 $76.98 $77.30 $76.44 $76.61 $71.77 140,224
2016-12-15 $76.49 $77.00 $76.48 $76.82 $71.97 203,975
2016-12-14 $76.98 $77.22 $76.33 $76.43 $71.61 191,316
2016-12-13 $76.46 $77.16 $76.46 $76.89 $72.04 193,256
2016-12-12 $76.14 $76.29 $75.95 $76.26 $71.45 155,939
2016-12-09 $76.38 $76.38 $76.11 $76.35 $71.53 432,090
2016-12-08 $76.17 $76.39 $76.04 $76.13 $71.33 151,344
2016-12-07 $75.15 $76.22 $75.07 $76.16 $71.35 133,342
2016-12-06 $75.11 $75.21 $74.96 $75.18 $70.44 261,540
2016-12-05 $74.78 $75.05 $74.58 $74.99 $70.26 362,683
2016-12-02 $74.10 $74.65 $74.01 $74.44 $69.74 216,863
2016-12-01 $75.42 $75.42 $73.90 $74.00 $69.33 360,943
2016-11-30 $76.48 $76.48 $75.42 $75.42 $70.66 209,115
2016-11-29 $76.36 $76.76 $76.36 $76.60 $71.77 228,799
2016-11-28 $76.25 $76.51 $76.25 $76.30 $71.48 176,249
2016-11-25 $76.12 $76.37 $76.12 $76.33 $71.51 52,405
2016-11-23 $75.88 $76.20 $75.75 $76.20 $71.39 221,261
2016-11-22 $76.01 $76.16 $75.85 $76.04 $71.24 253,285
2016-11-21 $75.36 $75.79 $75.36 $75.78 $71.00 707,743
2016-11-18 $75.57 $75.62 $75.17 $75.27 $70.52 212,078
2016-11-17 $75.15 $75.51 $75.09 $75.48 $70.72 179,675
2016-11-16 $74.67 $75.07 $74.67 $75.07 $70.33 224,010
2016-11-15 $74.37 $74.88 $74.31 $74.85 $70.13 300,552
2016-11-14 $74.89 $74.89 $74.06 $74.15 $69.47 396,474
2016-11-11 $74.87 $75.02 $74.54 $74.76 $70.04 157,294
2016-11-10 $76.05 $76.05 $74.31 $74.86 $70.14 742,029
2016-11-09 $75.32 $75.99 $75.00 $75.83 $71.04 335,047
2016-11-08 $75.60 $76.38 $75.60 $76.15 $71.34 177,474
2016-11-07 $74.99 $75.63 $74.93 $75.60 $70.83 142,450
2016-11-04 $74.21 $74.54 $74.07 $74.12 $69.44 170,158
2016-11-03 $74.50 $74.63 $74.12 $74.20 $69.52 214,657
2016-11-02 $75.03 $75.14 $74.55 $74.62 $69.91 189,484
2016-11-01 $75.95 $76.06 $74.79 $75.14 $70.40 292,760
2016-10-31 $75.57 $75.95 $75.51 $75.87 $71.08 206,851
2016-10-28 $75.24 $75.93 $75.24 $75.43 $70.67 430,065
2016-10-27 $76.00 $76.05 $75.25 $75.27 $70.52 164,380
2016-10-26 $76.00 $76.12 $75.65 $75.76 $70.98 145,250
2016-10-25 $76.61 $76.75 $76.21 $76.22 $71.41 282,365
2016-10-24 $76.39 $76.66 $76.39 $76.65 $71.81 334,118
2016-10-21 $75.97 $76.16 $75.86 $76.14 $71.33 124,466
2016-10-20 $76.13 $76.23 $75.90 $76.08 $71.28 329,929
2016-10-19 $76.29 $76.31 $76.00 $76.17 $71.36 154,637
2016-10-18 $76.27 $76.47 $76.05 $76.21 $71.40 201,659
2016-10-17 $75.96 $76.04 $75.75 $75.81 $71.03 140,739
2016-10-14 $76.26 $76.50 $75.95 $75.95 $71.16 226,798
2016-10-13 $75.68 $76.23 $75.47 $76.03 $71.23 193,366
2016-10-12 $75.65 $76.23 $75.65 $76.11 $71.31 129,846
2016-10-11 $76.40 $76.40 $75.43 $75.61 $70.84 375,048
2016-10-10 $76.46 $76.63 $76.46 $76.56 $71.73 571,647
2016-10-07 $76.53 $76.61 $75.85 $76.22 $71.41 90,141
2016-10-06 $76.22 $76.60 $76.07 $76.52 $71.69 136,557
2016-10-05 $76.52 $76.65 $76.19 $76.29 $71.48 95,803
2016-10-04 $77.16 $77.16 $76.07 $76.34 $71.52 181,903
2016-10-03 $77.22 $77.22 $76.86 $77.09 $72.22 312,490
2016-09-30 $77.35 $77.63 $77.19 $77.37 $72.49 97,849
2016-09-29 $77.71 $77.80 $76.96 $77.10 $72.23 187,918
2016-09-28 $77.69 $77.79 $77.35 $77.75 $72.84 177,586
2016-09-27 $77.19 $77.80 $77.18 $77.63 $72.73 80,784
2016-09-26 $77.39 $77.39 $77.10 $77.13 $72.26 129,663
2016-09-23 $78.06 $78.10 $77.85 $77.91 $72.72 218,105
2016-09-22 $77.98 $78.36 $77.98 $78.26 $73.04 107,815
2016-09-21 $76.78 $77.72 $76.64 $77.67 $72.49 213,332
2016-09-20 $76.75 $76.89 $76.53 $76.59 $71.49 263,906
2016-09-19 $76.60 $76.84 $76.37 $76.51 $71.41 91,388
2016-09-16 $76.39 $76.59 $76.11 $76.40 $71.31 152,452
2016-09-15 $75.73 $76.63 $75.63 $76.50 $71.40 177,604
2016-09-14 $75.71 $76.16 $75.56 $75.79 $70.74 200,577
2016-09-13 $76.30 $76.33 $75.48 $75.68 $70.64 151,261
2016-09-12 $75.35 $76.84 $75.26 $76.75 $71.63 192,959
2016-09-09 $77.24 $77.24 $75.60 $75.61 $70.57 245,254
2016-09-08 $77.95 $77.96 $77.61 $77.69 $72.51 648,589
2016-09-07 $78.25 $78.25 $77.86 $78.06 $72.86 199,222
2016-09-06 $77.99 $78.28 $77.86 $78.27 $73.05 366,575
2016-09-02 $77.64 $78.00 $77.58 $77.82 $72.63 237,869
2016-09-01 $77.31 $77.42 $77.05 $77.41 $72.25 129,394
2016-08-31 $77.25 $77.32 $76.97 $77.28 $72.13 260,195
2016-08-30 $77.63 $77.75 $77.17 $77.34 $72.19 179,827
2016-08-29 $77.24 $77.69 $77.23 $77.67 $72.49 145,568
2016-08-26 $77.46 $77.88 $76.85 $77.17 $72.03 270,602
2016-08-25 $77.24 $77.60 $77.00 $77.40 $72.24 176,800
2016-08-24 $77.83 $77.83 $77.29 $77.44 $72.28 146,692
2016-08-23 $78.07 $78.17 $77.86 $77.88 $72.69 166,929
2016-08-22 $77.73 $77.93 $77.60 $77.84 $72.65 117,915
2016-08-19 $77.80 $77.85 $77.55 $77.73 $72.55 275,334
2016-08-18 $77.90 $77.99 $77.80 $77.99 $72.79 161,161
2016-08-17 $77.71 $77.97 $77.34 $77.96 $72.76 187,270
2016-08-16 $78.30 $78.30 $77.67 $77.70 $72.52 166,564
2016-08-15 $78.74 $78.74 $78.44 $78.46 $73.23 131,195
2016-08-12 $78.62 $78.78 $78.54 $78.68 $73.44 244,636
2016-08-11 $78.55 $78.75 $78.50 $78.71 $73.46 164,057
2016-08-10 $78.41 $78.50 $78.31 $78.47 $73.24 101,551
2016-08-09 $78.18 $78.62 $78.09 $78.35 $73.13 400,661
2016-08-08 $78.40 $78.44 $78.05 $78.15 $72.94 120,277
2016-08-05 $78.30 $78.39 $78.21 $78.34 $73.12 337,782
2016-08-04 $77.99 $78.28 $77.91 $78.09 $72.89 138,497
2016-08-03 $78.15 $78.24 $77.77 $77.92 $72.73 155,171
2016-08-02 $78.55 $78.55 $77.99 $78.23 $73.02 211,095
2016-08-01 $78.42 $78.75 $78.38 $78.57 $73.33 190,627
2016-07-29 $78.28 $78.76 $78.21 $78.45 $73.22 209,196
2016-07-28 $77.92 $78.23 $77.70 $78.14 $72.93 97,756
2016-07-27 $78.16 $78.21 $77.46 $77.77 $72.59 212,452
2016-07-26 $78.28 $78.34 $77.82 $78.03 $72.83 138,712
2016-07-25 $78.45 $78.48 $78.05 $78.28 $73.06 220,298
2016-07-22 $77.97 $78.49 $77.97 $78.49 $73.26 225,640
2016-07-21 $78.33 $78.33 $77.79 $77.95 $72.75 136,505
2016-07-20 $78.38 $78.45 $78.22 $78.34 $73.12 219,685
2016-07-19 $77.83 $78.20 $77.80 $78.20 $72.99 226,848
2016-07-18 $77.97 $78.05 $77.83 $78.02 $72.82 330,472
2016-07-15 $78.13 $78.17 $77.67 $77.85 $72.66 425,929
2016-07-14 $77.97 $78.12 $77.78 $77.94 $72.75 178,148
2016-07-13 $77.87 $77.95 $77.71 $77.80 $72.61 243,252
2016-07-12 $77.97 $78.04 $77.68 $77.68 $72.50 340,595
2016-07-11 $77.84 $78.03 $77.66 $77.86 $72.67 403,762
2016-07-08 $77.20 $77.71 $76.94 $77.70 $72.52 282,169
2016-07-07 $77.16 $77.17 $76.56 $76.78 $71.66 352,744
2016-07-06 $76.48 $77.20 $76.45 $77.19 $72.05 324,618
2016-07-05 $76.42 $76.81 $76.42 $76.72 $71.61 208,987
2016-07-01 $76.49 $76.72 $76.45 $76.47 $71.37 178,637
2016-06-30 $75.47 $76.40 $75.45 $76.40 $71.31 295,202
2016-06-29 $74.91 $75.39 $74.91 $75.34 $70.32 423,316
2016-06-28 $74.13 $74.52 $73.90 $74.49 $69.53 277,009
2016-06-27 $73.51 $73.69 $73.15 $73.59 $68.69 337,227
2016-06-24 $73.77 $74.91 $73.32 $73.94 $69.01 309,906
2016-06-23 $75.36 $75.54 $75.08 $75.54 $70.51 223,418
2016-06-22 $75.12 $75.19 $74.83 $74.86 $69.87 159,231
2016-06-21 $75.07 $75.20 $74.99 $75.04 $70.04 139,479
2016-06-20 $75.20 $75.45 $75.05 $75.10 $69.90 159,577
2016-06-17 $75.19 $75.19 $74.31 $74.66 $69.49 216,201
2016-06-16 $74.62 $75.17 $74.40 $75.13 $69.92 224,394
2016-06-15 $75.10 $75.21 $74.77 $74.83 $69.65 423,226
2016-06-14 $74.77 $75.00 $74.57 $75.00 $69.80 163,651
2016-06-13 $75.15 $75.46 $74.88 $74.92 $69.73 190,703
2016-06-10 $75.45 $75.59 $75.16 $75.40 $70.18 174,223
2016-06-09 $75.38 $75.91 $75.38 $75.84 $70.59 162,774
2016-06-08 $75.18 $75.62 $75.11 $75.56 $70.33 173,698
2016-06-07 $75.19 $75.37 $75.07 $75.10 $69.90 223,891
2016-06-06 $75.19 $75.27 $74.87 $75.08 $69.88 415,604
2016-06-03 $74.89 $75.24 $74.67 $75.12 $69.92 201,104
2016-06-02 $74.53 $74.83 $74.43 $74.83 $69.65 177,622
2016-06-01 $74.21 $74.64 $74.21 $74.63 $69.46 149,273
2016-05-31 $74.75 $74.77 $74.16 $74.42 $69.26 339,197
2016-05-27 $74.47 $74.70 $74.41 $74.62 $69.45 89,586
2016-05-26 $74.35 $74.47 $74.19 $74.37 $69.22 111,272
2016-05-25 $74.30 $74.42 $74.13 $74.22 $69.08 145,486
2016-05-24 $73.27 $74.25 $73.27 $74.18 $69.04 231,455
2016-05-23 $73.31 $73.37 $72.99 $73.01 $67.95 439,776
2016-05-20 $73.17 $73.53 $73.17 $73.31 $68.23 104,565
2016-05-19 $72.80 $73.10 $72.53 $72.98 $67.92 125,827
2016-05-18 $73.02 $73.65 $72.75 $73.23 $68.16 270,106
2016-05-17 $74.11 $74.18 $73.06 $73.25 $68.18 202,996
2016-05-16 $73.82 $74.48 $73.63 $74.28 $69.13 180,355
2016-05-13 $74.11 $74.34 $73.69 $73.80 $68.69 67,987
2016-05-12 $74.40 $74.49 $73.75 $74.21 $69.07 77,991
2016-05-11 $74.79 $74.79 $74.03 $74.03 $68.90 208,548
2016-05-10 $74.21 $74.84 $74.12 $74.84 $69.66 140,785
2016-05-09 $73.31 $74.05 $73.31 $73.85 $68.73 101,511
2016-05-06 $72.79 $73.34 $72.54 $73.33 $68.25 137,281
2016-05-05 $72.96 $73.18 $72.78 $72.87 $67.82 50,602
2016-05-04 $72.63 $73.09 $72.58 $72.99 $67.93 146,458
2016-05-03 $73.04 $73.40 $72.84 $73.06 $68.00 177,161
2016-05-02 $72.79 $73.61 $72.79 $73.56 $68.46 353,091
2016-04-29 $72.65 $72.75 $72.09 $72.64 $67.61 334,599
2016-04-28 $72.95 $73.43 $72.34 $72.52 $67.50 173,649
2016-04-27 $72.82 $73.00 $72.39 $72.81 $67.77 262,509
2016-04-26 $73.02 $73.21 $72.65 $72.82 $67.77 172,924
2016-04-25 $72.51 $72.90 $72.42 $72.90 $67.85 140,046
2016-04-22 $72.83 $72.94 $72.19 $72.77 $67.73 233,136
2016-04-21 $73.79 $73.79 $73.17 $73.24 $68.17 179,791
2016-04-20 $73.69 $74.02 $73.45 $73.72 $68.61 185,505
2016-04-19 $74.21 $74.21 $73.28 $73.59 $68.49 224,648
2016-04-18 $73.15 $73.87 $73.15 $73.85 $68.73 203,349
2016-04-15 $73.23 $73.33 $73.05 $73.32 $68.24 331,373
2016-04-14 $73.28 $73.47 $73.11 $73.15 $68.08 115,121
2016-04-13 $73.24 $73.29 $72.83 $73.22 $68.15 191,045
2016-04-12 $72.41 $72.88 $72.08 $72.81 $67.77 781,032
2016-04-11 $73.06 $73.21 $72.36 $72.39 $67.37 180,909
2016-04-08 $73.38 $73.38 $72.64 $72.84 $67.79 345,407
2016-04-07 $73.38 $73.45 $72.65 $72.96 $67.91 329,465
2016-04-06 $72.82 $73.69 $72.82 $73.67 $68.57 180,046
2016-04-05 $72.92 $73.09 $72.67 $72.77 $67.73 308,256
2016-04-04 $73.96 $73.96 $73.35 $73.53 $68.44 416,478
2016-04-01 $72.77 $73.95 $72.77 $73.90 $68.78 366,196
2016-03-31 $73.28 $73.45 $73.01 $73.10 $68.04 426,567
2016-03-30 $73.32 $73.48 $73.20 $73.30 $68.22 142,504
2016-03-29 $72.00 $72.99 $72.00 $72.94 $67.89 403,986
2016-03-28 $72.06 $72.33 $71.98 $72.12 $67.12 262,377
2016-03-24 $71.66 $71.91 $71.38 $71.91 $66.93 253,947
2016-03-23 $71.82 $72.16 $71.70 $71.93 $66.95 82,195
2016-03-22 $71.84 $72.45 $71.84 $72.21 $67.03 286,766
2016-03-21 $72.00 $72.26 $71.81 $72.18 $67.00 234,490
2016-03-18 $72.24 $72.31 $71.81 $72.05 $66.88 187,256
2016-03-17 $71.84 $72.06 $71.52 $71.91 $66.75 454,430
2016-03-16 $71.54 $72.09 $71.31 $71.95 $66.79 280,974
2016-03-15 $71.14 $71.63 $71.14 $71.56 $66.43 194,342
2016-03-14 $71.23 $71.73 $71.23 $71.60 $66.46 231,374
2016-03-11 $70.92 $71.47 $70.82 $71.45 $66.32 163,016
2016-03-10 $70.56 $70.86 $69.67 $70.33 $65.28 125,367
2016-03-09 $70.28 $70.29 $69.85 $70.25 $65.21 75,895
2016-03-08 $69.77 $70.55 $69.63 $69.90 $64.89 607,993
2016-03-07 $70.55 $70.59 $69.74 $70.16 $65.13 334,836
2016-03-04 $71.09 $71.25 $70.65 $70.91 $65.82 573,041
2016-03-03 $70.91 $71.02 $70.40 $71.01 $65.92 267,993
2016-03-02 $71.09 $71.15 $70.63 $71.06 $65.96 288,322
2016-03-01 $70.19 $71.20 $69.99 $71.20 $66.09 295,324
2016-02-29 $70.16 $70.59 $69.60 $69.60 $64.61 240,437
2016-02-26 $70.84 $70.88 $70.13 $70.26 $65.22 107,334
2016-02-25 $69.63 $70.50 $69.43 $70.50 $65.44 248,085
2016-02-24 $68.48 $69.54 $68.01 $69.45 $64.47 110,079
2016-02-23 $69.38 $69.60 $69.00 $69.05 $64.10 118,402
2016-02-22 $68.92 $69.48 $68.92 $69.39 $64.41 189,035
2016-02-19 $67.70 $68.38 $67.46 $68.36 $63.46 92,633
2016-02-18 $68.66 $68.66 $67.85 $67.97 $63.09 125,753
2016-02-17 $67.94 $68.70 $67.75 $68.54 $63.62 205,092
2016-02-16 $67.11 $67.47 $66.70 $67.46 $62.62 146,194
2016-02-12 $66.08 $66.36 $65.76 $66.32 $61.56 506,214
2016-02-11 $64.92 $65.84 $64.71 $65.43 $60.74 304,919
2016-02-10 $65.88 $66.88 $65.87 $65.94 $61.21 668,347
2016-02-09 $64.19 $65.91 $64.19 $65.23 $60.55 609,851
2016-02-08 $65.35 $65.38 $63.92 $64.88 $60.23 630,975
2016-02-05 $68.23 $68.23 $66.16 $66.39 $61.63 427,179
2016-02-04 $68.83 $68.86 $67.96 $68.44 $63.53 406,594
2016-02-03 $70.14 $70.36 $68.12 $69.14 $64.18 611,723
2016-02-02 $70.46 $70.57 $69.63 $69.87 $64.86 758,883
2016-02-01 $70.19 $71.18 $70.18 $70.88 $65.80 426,398
2016-01-29 $69.06 $70.52 $68.99 $70.50 $65.44 302,074
2016-01-28 $69.13 $69.39 $68.24 $69.18 $64.22 278,213
2016-01-27 $69.22 $69.45 $67.81 $68.19 $63.30 525,469
2016-01-26 $68.86 $69.36 $68.59 $69.22 $64.25 371,789
2016-01-25 $69.26 $69.52 $68.57 $68.62 $63.70 489,489
2016-01-22 $68.87 $69.48 $68.80 $69.36 $64.38 793,179
2016-01-21 $67.96 $68.76 $67.50 $68.02 $63.14 942,490
2016-01-20 $67.43 $68.34 $65.82 $67.79 $62.93 883,398
2016-01-19 $68.76 $68.98 $67.86 $68.43 $63.52 279,825
2016-01-15 $67.35 $68.31 $60.74 $67.95 $63.08 322,927
2016-01-14 $68.62 $69.78 $67.73 $69.26 $64.29 347,117
2016-01-13 $70.90 $70.90 $68.37 $68.49 $63.58 338,242
2016-01-12 $70.56 $70.87 $69.86 $70.67 $65.60 211,493
2016-01-11 $69.79 $70.16 $69.02 $69.92 $64.90 460,074
2016-01-08 $70.71 $70.79 $69.34 $69.50 $64.51 568,294
2016-01-07 $70.48 $71.37 $70.04 $70.17 $65.14 212,007
2016-01-06 $71.22 $72.11 $71.22 $71.77 $66.62 262,617
2016-01-05 $72.06 $72.46 $71.80 $72.15 $66.97 319,794
2016-01-04 $72.08 $72.08 $71.13 $71.81 $66.66 494,381
2015-12-31 $73.89 $74.09 $73.29 $73.29 $68.03 178,795
2015-12-30 $74.48 $74.50 $74.07 $74.13 $68.81 208,920
2015-12-29 $74.03 $74.66 $74.03 $74.53 $69.18 148,608
2015-12-28 $73.33 $73.64 $73.09 $73.64 $68.36 386,002
2015-12-24 $73.55 $73.70 $73.43 $73.45 $68.18 161,158
2015-12-23 $73.84 $73.84 $73.57 $73.83 $68.35 212,518
2015-12-22 $73.38 $73.55 $72.83 $73.39 $67.94 682,328
2015-12-21 $72.82 $73.02 $72.48 $72.97 $67.55 227,925
2015-12-18 $73.21 $73.21 $72.32 $72.33 $66.96 194,257
2015-12-17 $74.43 $74.43 $73.43 $73.45 $67.99 562,451
2015-12-16 $73.59 $74.44 $73.31 $74.30 $68.78 353,911
2015-12-15 $73.43 $73.64 $73.08 $73.15 $67.72 239,095
2015-12-14 $72.11 $72.76 $71.58 $72.72 $67.32 506,931
2015-12-11 $72.50 $72.80 $71.93 $71.97 $66.62 143,624
2015-12-10 $73.11 $73.77 $73.06 $73.23 $67.79 126,235
2015-12-09 $73.91 $74.30 $72.90 $73.17 $67.73 133,542
2015-12-08 $73.45 $74.37 $73.45 $74.21 $68.70 82,148
2015-12-07 $74.51 $74.59 $73.75 $74.13 $68.62 247,715
2015-12-04 $73.04 $74.54 $73.03 $74.44 $68.91 86,124
2015-12-03 $74.26 $74.27 $72.59 $72.84 $67.43 262,821
2015-12-02 $74.47 $74.64 $73.97 $74.05 $68.55 165,764
2015-12-01 $73.91 $74.48 $73.82 $74.44 $68.91 92,243
2015-11-30 $74.39 $74.39 $73.55 $73.59 $68.12 84,908
2015-11-27 $74.17 $74.36 $74.03 $74.26 $68.74 75,584
2015-11-25 $73.98 $74.20 $73.98 $74.10 $68.60 161,290
2015-11-24 $73.50 $74.00 $73.17 $73.85 $68.36 88,957
2015-11-23 $73.80 $74.18 $73.73 $73.93 $68.44 108,314
2015-11-20 $73.49 $73.86 $73.49 $73.77 $68.29 60,930
2015-11-19 $73.19 $73.42 $73.01 $73.05 $67.62 111,179
2015-11-18 $72.46 $73.55 $72.40 $73.50 $68.04 113,920
2015-11-17 $72.20 $72.72 $72.05 $72.26 $66.89 64,945
2015-11-16 $70.91 $72.01 $70.86 $71.97 $66.62 111,741
2015-11-13 $71.94 $72.03 $71.05 $71.05 $65.77 248,802
2015-11-12 $72.82 $73.08 $72.22 $72.23 $66.86 266,299
2015-11-11 $73.61 $73.70 $73.19 $73.22 $67.78 62,478
2015-11-10 $72.66 $73.38 $72.66 $73.32 $67.87 497,351
2015-11-09 $73.37 $73.37 $72.40 $72.81 $67.40 129,556
2015-11-06 $73.49 $73.80 $73.22 $73.47 $68.01 63,780
2015-11-05 $73.65 $74.07 $73.39 $73.93 $68.43 90,647
2015-11-04 $73.61 $73.66 $73.10 $73.44 $67.98 150,308
2015-11-03 $73.42 $73.62 $73.07 $73.42 $67.97 116,776
2015-11-02 $73.33 $73.67 $73.14 $73.57 $68.10 286,568
2015-10-30 $73.52 $73.65 $73.20 $73.20 $67.76 87,725
2015-10-29 $73.28 $73.63 $73.28 $73.47 $68.01 213,715
2015-10-28 $72.88 $73.39 $72.49 $73.35 $67.90 82,717
2015-10-27 $72.30 $72.76 $72.28 $72.76 $67.35 99,893
2015-10-26 $72.03 $72.64 $72.03 $72.51 $67.12 169,016
2015-10-23 $72.34 $72.36 $71.63 $72.11 $66.75 226,288
2015-10-22 $70.97 $71.20 $70.70 $71.17 $65.88 341,536
2015-10-21 $71.43 $71.43 $70.35 $70.70 $65.45 93,647
2015-10-20 $71.82 $71.84 $71.03 $71.27 $65.98 84,872
2015-10-19 $71.35 $71.95 $71.34 $71.88 $66.54 76,347
2015-10-16 $71.21 $71.55 $71.11 $71.55 $66.23 74,007
2015-10-15 $70.19 $70.96 $70.02 $70.96 $65.69 70,690
2015-10-14 $70.61 $70.85 $69.95 $69.99 $64.79 63,716
2015-10-13 $70.68 $71.33 $70.50 $70.55 $65.31 58,813
2015-10-12 $70.53 $71.05 $70.43 $70.95 $65.68 162,429
2015-10-09 $70.36 $70.75 $70.25 $70.68 $65.43 162,743
2015-10-08 $69.68 $70.41 $69.18 $70.30 $65.08 1,045,926
2015-10-07 $69.96 $69.98 $69.17 $69.83 $64.64 315,850
2015-10-06 $70.45 $70.53 $69.20 $69.62 $64.45 142,433
2015-10-05 $70.25 $70.64 $70.12 $70.52 $65.28 131,578
2015-10-02 $67.90 $69.80 $67.60 $69.79 $64.61 111,059
2015-10-01 $68.31 $68.79 $67.82 $68.79 $63.68 718,047
2015-09-30 $67.58 $68.26 $67.32 $68.21 $63.14 317,639
2015-09-29 $67.17 $67.73 $66.24 $66.70 $61.75 94,893
2015-09-28 $68.96 $68.98 $66.74 $67.20 $62.21 97,360
2015-09-25 $70.50 $70.50 $68.91 $69.37 $64.21 66,285
2015-09-24 $69.94 $70.09 $69.12 $69.95 $64.59 75,059
2015-09-23 $70.44 $70.71 $70.19 $70.48 $65.08 87,956
2015-09-22 $70.26 $70.55 $69.95 $70.39 $64.99 111,004
2015-09-21 $71.26 $71.67 $70.55 $71.20 $65.74 197,325
2015-09-18 $70.85 $71.56 $70.70 $70.71 $65.29 38,336
2015-09-17 $71.41 $72.69 $71.41 $71.75 $66.25 302,554
2015-09-16 $71.15 $71.58 $70.82 $71.56 $66.08 117,619
2015-09-15 $70.43 $71.27 $70.21 $71.07 $65.62 95,266
2015-09-14 $70.80 $70.80 $70.14 $70.17 $64.79 68,001
2015-09-11 $69.60 $70.57 $69.60 $70.57 $65.16 157,049
2015-09-10 $69.30 $70.21 $69.30 $69.74 $64.39 38,730
2015-09-09 $70.92 $70.98 $69.31 $69.36 $64.04 38,952
2015-09-08 $69.61 $70.37 $69.36 $70.31 $64.92 135,688
2015-09-04 $68.70 $68.89 $68.04 $68.64 $63.38 329,093
2015-09-03 $69.63 $70.19 $69.09 $69.33 $64.02 67,612
2015-09-02 $68.48 $69.34 $68.22 $69.34 $64.03 64,401
2015-09-01 $69.00 $69.00 $67.48 $67.81 $62.61 744,637
2015-08-31 $70.31 $70.50 $69.56 $69.70 $64.36 532,897
2015-08-28 $70.31 $70.68 $70.06 $70.47 $65.07 112,343
2015-08-27 $69.59 $76.30 $69.23 $70.60 $65.19 294,793
2015-08-26 $67.92 $69.04 $66.79 $68.91 $63.63 129,091
2015-08-25 $67.12 $69.09 $66.25 $66.28 $61.20 108,077
2015-08-24 $68.31 $68.74 $55.00 $66.46 $61.37 262,890
2015-08-21 $71.12 $71.12 $69.20 $69.20 $63.90 117,357
2015-08-20 $72.79 $72.79 $71.58 $71.58 $66.09 90,636
2015-08-19 $73.46 $73.81 $72.93 $73.38 $67.76 157,024
2015-08-18 $73.92 $73.98 $73.61 $73.67 $68.02 76,222
2015-08-17 $72.90 $73.77 $72.70 $73.77 $68.11 221,705
2015-08-14 $72.69 $73.06 $72.65 $73.03 $67.43 75,687
2015-08-13 $72.71 $73.21 $72.68 $72.85 $67.27 114,024

BTC iShares MSCI USA Momentum Factor ETF (MTUM) News Headlines

Momentum stocks like Palantir and Goldman are cracking. What the charts say will happen next

Katie Stockton breaks down the charts on Palantir, Goldman and a main momentum ETF.

cnbc.com Feb. 24, 2025

The momentum trade is at a make-or-break point and could put pressure on the broader market

So-called momentum stocks have been in the driver's seat for most of this bull market run. Now, they could face strong short-term headwinds.

cnbc.com Feb. 25, 2025
Recent BTC iShares MSCI USA Momentum Factor ETF (MTUM) News
Similar Companies to BTC iShares MSCI USA Momentum Factor ETF (MTUM) 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.