iShares S&P 100 ETF (OEF) Exchange: NYSE ARCA

Data as of April 26, 2024

$241.56 ($3.22) 1.35%

iShares S&P 100 ETF - Daily Information
Click for more stock information on iShares S&P 100 ETF.
Daily Information Data
Date April 26, 2024
Open $240.73
Previous Close $241.56
High $242.29
Low $240.16
Adjusted Open $240.73
Previous Adjusted Close $241.56
Adjusted High $242.29
Adjusted Low $240.16

About iShares S&P 100 ETF (OEF)

The Fund seeks to track the investment results of the S&P 100® (the “Underlying Index”), which measures the performance of the large-capitalization sector of the U.S. equity market. It is a subset of the S&P 500® and consists of blue chip stocks from a broad range of industries in the S&P 500 with exchange listed options. As of March 31, 2020, the Underlying Index represented approximately 53% of the market capitalization of U.S. equities. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the healthcare and information technology industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is a product of S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.Diversification Policy. The Fund intends to be diversified in approximately the same proportion as the Underlying Index is diversified. The Fund may become “non-diversified,” as defined in the Investment Company Act of 1940 (the “1940 Act”), solely as a result of a change in relative market capitalization or index weighting of one or more constituents of the Underlying Index. Shareholder approval will not be sought if the Fund becomes “non-diversified” due solely to a change in the relative market capitalization or index weighting of one or more constituents of the Underlying Index. The Fund discloses its portfolio holdings and weightings at www.iShares.com.

Historical Stock Data for iShares S&P 100 ETF (OEF)

Date Open High Low Close Adj.Close Volume
2024-04-26 $240.73 $242.29 $240.16 $241.56 $241.56 133,965
2024-04-25 $235.47 $238.55 $235.35 $238.34 $238.34 159,852
2024-04-24 $240.83 $240.97 $238.78 $239.79 $239.79 136,806
2024-04-23 $238.23 $240.08 $237.91 $239.95 $239.95 128,693
2024-04-22 $235.96 $238.15 $234.66 $236.81 $236.81 134,727
2024-04-19 $237.19 $237.73 $233.95 $234.68 $234.68 287,408
2024-04-18 $238.42 $239.73 $237.21 $237.62 $237.62 180,741
2024-04-17 $240.77 $241.08 $237.47 $237.92 $237.92 301,225
2024-04-16 $240.11 $240.93 $238.84 $239.40 $239.40 304,183
2024-04-15 $244.95 $244.98 $239.56 $239.88 $239.88 731,662
2024-04-12 $244.59 $245.39 $242.30 $243.14 $243.14 257,672
2024-04-11 $244.58 $246.94 $243.09 $246.38 $246.38 261,814
2024-04-10 $243.09 $244.45 $242.71 $243.68 $243.68 317,790
2024-04-09 $246.15 $246.30 $243.18 $245.47 $245.47 155,360
2024-04-08 $245.81 $246.28 $244.92 $245.49 $245.49 119,556
2024-04-05 $243.46 $246.49 $243.25 $245.35 $245.35 200,704
2024-04-04 $247.79 $248.10 $242.67 $242.67 $242.67 265,066
2024-04-03 $244.99 $246.73 $244.99 $245.82 $245.82 199,135
2024-04-02 $244.77 $245.80 $244.38 $245.75 $245.75 181,889
2024-04-01 $247.60 $248.33 $246.33 $247.09 $247.09 252,770
2024-03-28 $247.28 $247.97 $246.98 $247.41 $247.41 188,575
2024-03-27 $247.24 $247.66 $245.84 $247.66 $247.66 201,955
2024-03-26 $247.52 $247.52 $245.82 $245.88 $245.88 196,480
2024-03-25 $246.51 $247.19 $246.25 $246.70 $246.70 106,068
2024-03-22 $247.24 $248.11 $247.06 $247.48 $247.48 126,094
2024-03-21 $248.56 $248.69 $247.27 $247.37 $247.37 124,170
2024-03-20 $245.76 $247.98 $245.16 $247.98 $247.24 223,306
2024-03-19 $243.53 $245.67 $242.97 $245.67 $244.93 253,857
2024-03-18 $244.61 $245.65 $244.03 $244.20 $243.47 149,179
2024-03-15 $242.12 $243.22 $241.56 $242.18 $242.18 254,598
2024-03-14 $245.17 $245.36 $243.16 $244.43 $244.43 279,912
2024-03-13 $244.96 $245.10 $243.92 $244.55 $244.55 135,164
2024-03-12 $242.95 $245.21 $241.62 $245.10 $245.10 175,296
2024-03-11 $241.28 $241.93 $240.63 $241.61 $241.61 187,300
2024-03-08 $244.34 $245.78 $241.69 $241.99 $241.99 230,163
2024-03-07 $242.66 $244.34 $242.05 $243.79 $243.79 166,841
2024-03-06 $241.70 $242.44 $240.62 $241.29 $241.29 153,748
2024-03-05 $241.54 $241.63 $238.98 $240.13 $240.13 231,025
2024-03-04 $242.94 $243.83 $242.69 $242.86 $242.86 163,949
2024-03-01 $241.60 $243.70 $241.54 $243.55 $243.55 202,712
2024-02-29 $240.82 $241.90 $239.63 $241.16 $241.16 185,102
2024-02-28 $239.81 $240.37 $239.45 $239.92 $239.92 133,668
2024-02-27 $240.32 $240.67 $239.36 $240.55 $240.55 291,028
2024-02-26 $241.78 $242.01 $240.26 $240.32 $240.32 231,043
2024-02-23 $242.41 $242.96 $241.20 $241.34 $241.34 178,701
2024-02-22 $239.02 $241.78 $239.02 $241.45 $241.45 204,388
2024-02-21 $234.82 $235.71 $233.95 $235.66 $235.66 187,625
2024-02-20 $236.06 $236.62 $234.18 $235.49 $235.49 602,201
2024-02-16 $238.43 $238.52 $236.58 $237.07 $237.07 405,236
2024-02-15 $237.21 $238.25 $236.63 $238.15 $238.15 272,228
2024-02-14 $236.59 $237.40 $235.13 $237.19 $237.19 287,884
2024-02-13 $235.08 $236.16 $233.68 $235.27 $235.27 311,696
2024-02-12 $238.63 $239.74 $237.98 $238.33 $238.33 174,954
2024-02-09 $237.50 $238.91 $237.38 $238.68 $238.68 291,106
2024-02-08 $237.27 $237.36 $236.70 $237.09 $237.09 162,838
2024-02-07 $235.97 $237.28 $235.94 $237.16 $237.16 183,269
2024-02-06 $235.10 $235.41 $233.96 $235.03 $235.03 234,800
2024-02-05 $235.23 $235.27 $233.41 $234.59 $234.59 251,220
2024-02-02 $232.16 $235.81 $232.00 $234.89 $234.89 566,519
2024-02-01 $229.53 $231.50 $229.42 $231.44 $231.44 555,082
2024-01-31 $231.03 $231.83 $228.59 $228.63 $228.63 607,005
2024-01-30 $233.19 $233.35 $232.43 $232.72 $232.72 546,083
2024-01-29 $231.63 $233.33 $231.30 $233.18 $233.18 873,213
2024-01-26 $231.19 $232.20 $230.95 $231.34 $231.34 1,182,566
2024-01-25 $231.21 $232.04 $230.31 $231.59 $231.59 8,313,642
2024-01-24 $231.08 $232.34 $230.56 $230.79 $230.79 333,085
2024-01-23 $229.11 $229.99 $228.79 $229.99 $229.99 204,527
2024-01-22 $229.45 $229.92 $228.73 $228.89 $228.89 310,216
2024-01-19 $226.62 $228.88 $225.90 $228.88 $228.88 308,431
2024-01-18 $224.42 $225.70 $223.73 $225.44 $225.44 454,352
2024-01-17 $222.99 $223.52 $222.17 $223.40 $223.40 227,508
2024-01-16 $224.50 $225.28 $223.60 $224.37 $224.37 278,626
2024-01-12 $225.21 $225.89 $224.48 $225.04 $225.04 425,380
2024-01-11 $225.63 $226.11 $223.00 $224.80 $224.80 356,963
2024-01-10 $223.63 $225.39 $223.63 $225.02 $225.02 198,264
2024-01-09 $222.54 $223.89 $222.16 $223.39 $223.39 182,814
2024-01-08 $220.34 $223.59 $220.34 $223.59 $223.59 310,491
2024-01-05 $219.82 $221.30 $219.38 $220.07 $220.07 282,170
2024-01-04 $220.22 $221.56 $219.62 $219.81 $219.81 322,357
2024-01-03 $220.79 $221.61 $220.30 $220.53 $220.53 293,459
2024-01-02 $221.82 $222.22 $220.70 $221.92 $221.92 316,853
2023-12-29 $223.93 $224.17 $222.32 $223.39 $223.39 184,608
2023-12-28 $224.10 $224.48 $223.77 $224.04 $224.04 297,444
2023-12-27 $223.49 $223.97 $223.28 $223.80 $223.80 209,497
2023-12-26 $222.77 $223.88 $222.77 $223.46 $223.46 115,478
2023-12-22 $222.87 $223.62 $221.83 $222.62 $222.62 564,197
2023-12-21 $221.99 $222.64 $220.75 $222.55 $222.55 193,757
2023-12-20 $223.31 $224.12 $220.38 $220.44 $220.44 220,196
2023-12-19 $223.09 $224.16 $222.82 $224.12 $223.44 160,174
2023-12-18 $222.01 $223.40 $222.01 $222.99 $222.32 205,373
2023-12-15 $220.23 $221.95 $220.23 $221.32 $220.65 315,158
2023-12-14 $221.66 $221.95 $219.69 $221.04 $220.37 443,710
2023-12-13 $218.37 $220.98 $218.30 $220.82 $220.15 242,814
2023-12-12 $216.82 $218.52 $216.65 $218.52 $217.86 195,933
2023-12-11 $216.79 $217.40 $216.12 $217.35 $216.69 228,931
2023-12-08 $215.56 $217.53 $215.56 $217.38 $217.38 202,543
2023-12-07 $215.25 $216.55 $215.19 $216.23 $216.23 154,004
2023-12-06 $216.30 $216.39 $214.06 $214.28 $214.28 211,192
2023-12-05 $213.85 $215.83 $213.85 $215.39 $215.39 194,884
2023-12-04 $214.33 $214.79 $213.40 $214.53 $214.53 391,411
2023-12-01 $215.12 $216.43 $214.60 $216.18 $216.18 259,272
2023-11-30 $215.58 $215.76 $214.11 $215.62 $215.62 295,773
2023-11-29 $216.50 $217.00 $215.05 $215.11 $215.11 217,046
2023-11-28 $214.80 $216.05 $214.66 $215.56 $215.56 276,344
2023-11-27 $215.26 $215.71 $214.91 $215.16 $215.16 327,267
2023-11-24 $215.43 $215.74 $215.14 $215.37 $215.37 123,991
2023-11-22 $215.50 $216.42 $215.04 $215.66 $215.66 391,018
2023-11-21 $214.75 $214.93 $214.07 $214.76 $214.76 260,314
2023-11-20 $213.26 $215.83 $213.26 $215.44 $215.44 332,449
2023-11-17 $213.72 $213.90 $212.84 $213.53 $213.53 228,232
2023-11-16 $212.62 $213.61 $212.37 $213.58 $213.58 408,835
2023-11-15 $213.27 $213.57 $212.44 $213.07 $213.07 213,066
2023-11-14 $211.97 $213.19 $211.54 $212.55 $212.55 496,200
2023-11-13 $208.65 $209.57 $208.04 $209.16 $209.16 220,550
2023-11-10 $206.79 $209.36 $206.25 $209.36 $209.36 253,871
2023-11-09 $207.90 $207.93 $205.56 $205.88 $205.88 224,568
2023-11-08 $207.48 $207.89 $206.35 $207.69 $207.69 298,812
2023-11-07 $206.25 $207.58 $205.88 $207.20 $207.20 436,941
2023-11-06 $205.66 $206.25 $205.22 $206.25 $206.25 363,598
2023-11-03 $204.42 $205.90 $204.27 $205.30 $205.30 273,166
2023-11-02 $202.04 $203.80 $201.97 $203.78 $203.78 766,415
2023-11-01 $198.01 $200.53 $197.96 $200.11 $200.11 531,609
2023-10-31 $196.67 $197.62 $195.65 $197.52 $197.52 558,475
2023-10-30 $195.19 $197.06 $195.10 $196.57 $196.57 297,325
2023-10-27 $195.02 $195.58 $193.00 $193.71 $193.71 472,338
2023-10-26 $196.59 $196.87 $193.58 $194.17 $194.17 490,709
2023-10-25 $199.51 $199.64 $197.18 $197.48 $197.48 317,444
2023-10-24 $199.91 $200.83 $199.01 $200.51 $200.51 505,200
2023-10-23 $198.03 $200.60 $197.12 $198.75 $198.75 777,530
2023-10-20 $201.04 $201.49 $198.79 $198.87 $198.87 1,644,477
2023-10-19 $203.20 $204.17 $200.98 $201.31 $201.31 8,677,748
2023-10-18 $204.32 $204.92 $202.04 $202.56 $202.56 131,662
2023-10-17 $203.85 $206.09 $203.35 $205.20 $205.20 147,182
2023-10-16 $204.42 $206.09 $204.42 $205.65 $205.65 104,929
2023-10-13 $205.71 $206.18 $203.00 $203.65 $203.65 134,239
2023-10-12 $205.92 $206.56 $203.73 $204.94 $204.94 198,324
2023-10-11 $205.25 $205.80 $204.31 $205.76 $205.76 202,133
2023-10-10 $204.20 $206.00 $204.01 $204.62 $204.62 140,428
2023-10-09 $201.83 $204.05 $201.36 $203.84 $203.84 134,794
2023-10-06 $198.89 $203.25 $198.41 $202.62 $202.62 177,407
2023-10-05 $200.01 $200.52 $198.55 $200.14 $200.14 140,502
2023-10-04 $198.83 $200.48 $198.39 $200.20 $200.20 169,692
2023-10-03 $200.52 $201.09 $197.94 $198.59 $198.59 191,437
2023-10-02 $200.46 $201.83 $200.00 $201.47 $201.47 157,159
2023-09-29 $202.59 $202.62 $199.92 $200.64 $200.64 230,869
2023-09-28 $199.41 $201.63 $199.27 $200.87 $200.87 109,473
2023-09-27 $200.48 $200.66 $198.02 $199.84 $199.84 217,024
2023-09-26 $201.56 $201.59 $199.58 $199.92 $199.92 205,550
2023-09-25 $202.20 $203.75 $201.92 $203.71 $202.96 297,603
2023-09-22 $204.11 $204.68 $202.63 $202.79 $202.05 327,228
2023-09-21 $204.94 $205.26 $203.34 $203.34 $202.59 114,815
2023-09-20 $209.60 $209.63 $206.57 $206.66 $205.90 147,567
2023-09-19 $209.00 $209.43 $207.72 $209.24 $208.47 111,428
2023-09-18 $208.98 $210.07 $208.98 $209.51 $208.74 119,188
2023-09-15 $211.56 $211.56 $209.14 $209.33 $209.33 139,375
2023-09-14 $211.42 $212.46 $210.90 $212.13 $212.13 115,049
2023-09-13 $209.72 $210.96 $209.42 $210.49 $210.49 103,644
2023-09-12 $210.50 $211.03 $209.48 $209.70 $209.70 159,593
2023-09-11 $210.65 $211.31 $210.00 $211.22 $211.22 774,242
2023-09-08 $208.77 $210.08 $208.77 $209.27 $209.27 88,692
2023-09-07 $207.55 $209.15 $207.55 $208.64 $208.64 123,702
2023-09-06 $211.05 $211.05 $208.45 $209.44 $209.44 128,156
2023-09-05 $211.50 $212.10 $211.17 $211.50 $211.50 87,267
2023-09-01 $212.87 $213.08 $211.00 $211.67 $211.67 184,689
2023-08-31 $212.04 $212.78 $211.54 $211.65 $211.65 96,454
2023-08-30 $210.93 $212.01 $210.48 $211.69 $211.69 198,957
2023-08-29 $207.36 $210.91 $207.32 $210.80 $210.80 218,793
2023-08-28 $207.31 $207.76 $206.31 $207.41 $207.41 179,408
2023-08-25 $205.39 $206.77 $203.65 $206.21 $206.21 160,563
2023-08-24 $208.92 $209.16 $204.64 $204.64 $204.64 507,018
2023-08-23 $205.90 $208.25 $205.90 $207.92 $207.92 159,123
2023-08-22 $207.14 $207.14 $205.05 $205.33 $205.33 151,172
2023-08-21 $204.70 $206.22 $203.88 $205.93 $205.93 315,066
2023-08-18 $202.59 $204.62 $202.50 $204.08 $204.08 204,813
2023-08-17 $206.24 $206.54 $203.85 $204.15 $204.15 209,837
2023-08-16 $206.95 $207.88 $205.60 $205.61 $205.61 202,244
2023-08-15 $208.84 $209.17 $206.95 $207.35 $207.35 150,763
2023-08-14 $207.56 $209.69 $207.42 $209.69 $209.69 176,084
2023-08-11 $207.25 $208.54 $206.91 $208.07 $208.07 129,848
2023-08-10 $209.29 $211.01 $207.66 $208.19 $208.19 248,350
2023-08-09 $210.21 $210.21 $207.65 $207.97 $207.97 121,649
2023-08-08 $209.75 $210.20 $208.42 $210.11 $210.11 156,276
2023-08-07 $209.72 $210.80 $209.20 $210.66 $210.66 106,174
2023-08-04 $210.81 $211.94 $208.65 $208.88 $208.88 234,177
2023-08-03 $209.06 $210.67 $208.99 $209.62 $209.62 173,785
2023-08-02 $211.89 $211.89 $209.74 $210.16 $210.16 175,257
2023-08-01 $213.55 $213.74 $213.07 $213.49 $213.49 108,263
2023-07-31 $214.03 $214.26 $213.32 $214.20 $214.20 220,426
2023-07-28 $212.73 $214.29 $212.67 $213.73 $213.73 126,141
2023-07-27 $214.34 $214.79 $210.82 $211.30 $211.30 211,286
2023-07-26 $211.80 $213.12 $211.33 $212.32 $212.32 185,723
2023-07-25 $211.75 $213.00 $211.75 $212.35 $212.35 235,582
2023-07-24 $211.25 $212.29 $210.98 $211.85 $211.85 110,174
2023-07-21 $211.76 $211.76 $210.62 $210.73 $210.73 163,004
2023-07-20 $211.97 $213.00 $210.47 $210.85 $210.85 195,260
2023-07-19 $212.81 $213.69 $212.45 $212.81 $212.81 280,310
2023-07-18 $210.49 $212.85 $210.10 $212.32 $212.32 180,291
2023-07-17 $209.87 $210.94 $209.72 $210.48 $210.48 182,238
2023-07-14 $210.32 $211.15 $209.43 $209.78 $209.78 170,761
2023-07-13 $208.94 $210.12 $208.72 $209.66 $209.66 1,235,716
2023-07-12 $207.41 $208.38 $207.05 $207.63 $207.63 209,580
2023-07-11 $204.91 $205.88 $204.18 $205.72 $205.72 152,271
2023-07-10 $204.51 $205.02 $203.46 $204.54 $204.54 119,592
2023-07-07 $205.29 $206.91 $204.78 $204.94 $204.94 162,718
2023-07-06 $205.62 $205.99 $204.52 $205.69 $205.69 200,885
2023-07-05 $206.51 $207.85 $206.51 $207.38 $207.38 313,331
2023-07-03 $207.16 $207.47 $207.00 $207.45 $207.45 105,808
2023-06-30 $206.12 $207.53 $206.04 $207.06 $207.06 152,512
2023-06-29 $203.86 $204.56 $203.55 $204.47 $204.47 128,915
2023-06-28 $203.14 $204.52 $202.87 $203.79 $203.79 226,875
2023-06-27 $201.95 $203.91 $201.68 $203.69 $203.69 195,674
2023-06-26 $202.91 $203.70 $201.37 $201.54 $201.54 182,723
2023-06-23 $203.04 $204.18 $202.82 $203.26 $203.26 135,135
2023-06-22 $202.79 $204.83 $202.75 $204.83 $204.83 138,250
2023-06-21 $204.48 $204.52 $203.22 $203.53 $203.53 133,533
2023-06-20 $204.62 $205.54 $203.87 $205.01 $205.01 219,806
2023-06-16 $207.93 $207.93 $205.53 $205.66 $205.66 235,790
2023-06-15 $203.51 $207.27 $203.49 $206.61 $206.61 245,150
2023-06-14 $203.44 $204.65 $202.04 $203.98 $203.98 229,957
2023-06-13 $203.28 $203.88 $202.50 $203.55 $203.55 179,169
2023-06-12 $200.85 $202.43 $200.62 $202.43 $202.43 170,364
2023-06-09 $200.28 $201.51 $199.92 $200.26 $200.26 628,833
2023-06-08 $198.13 $199.89 $198.13 $199.74 $199.74 255,537
2023-06-07 $199.71 $200.51 $197.91 $198.12 $198.12 238,168
2023-06-06 $199.64 $200.44 $199.29 $200.27 $199.67 213,837
2023-06-05 $200.30 $201.31 $199.62 $199.98 $199.38 273,285
2023-06-02 $199.18 $200.65 $198.83 $200.31 $199.71 239,625
2023-06-01 $195.93 $198.45 $195.45 $197.90 $197.31 243,998
2023-05-31 $196.03 $196.64 $195.24 $195.93 $195.34 349,983
2023-05-30 $197.94 $198.14 $196.22 $196.86 $196.27 435,851
2023-05-26 $193.92 $196.94 $193.92 $196.54 $195.95 468,694
2023-05-25 $193.47 $194.25 $192.46 $193.59 $193.01 363,734
2023-05-24 $191.33 $191.87 $190.42 $191.07 $190.50 205,760
2023-05-23 $193.27 $193.91 $191.98 $192.13 $191.55 401,976
2023-05-22 $193.94 $194.78 $193.64 $194.04 $193.46 114,915
2023-05-19 $194.55 $195.01 $193.57 $194.03 $194.03 234,486
2023-05-18 $192.20 $194.50 $192.20 $194.28 $194.28 222,523
2023-05-17 $190.76 $192.50 $190.24 $192.35 $192.35 235,684
2023-05-16 $190.06 $190.86 $189.96 $190.00 $190.00 144,545
2023-05-15 $190.32 $190.67 $189.35 $190.48 $190.48 149,520
2023-05-12 $190.97 $191.11 $188.92 $190.19 $190.19 402,879
2023-05-11 $190.19 $190.77 $189.48 $190.53 $190.53 183,946
2023-05-10 $190.58 $191.01 $188.65 $190.34 $190.34 236,363
2023-05-09 $189.47 $189.91 $189.30 $189.30 $189.30 180,337
2023-05-08 $190.08 $190.50 $189.70 $190.29 $190.29 95,552
2023-05-05 $188.17 $190.53 $188.08 $190.02 $190.02 198,597
2023-05-04 $187.08 $187.28 $185.74 $186.38 $186.38 281,123
2023-05-03 $189.14 $190.36 $187.64 $187.70 $187.70 152,843
2023-05-02 $190.75 $190.76 $187.83 $189.08 $189.08 194,533
2023-05-01 $190.99 $191.87 $190.85 $191.01 $191.01 120,929
2023-04-28 $189.31 $191.11 $189.30 $191.09 $191.09 189,779
2023-04-27 $187.05 $189.89 $187.03 $189.75 $189.75 176,699
2023-04-26 $186.90 $187.25 $185.37 $185.57 $185.57 120,696
2023-04-25 $187.79 $188.18 $185.76 $185.80 $185.80 151,947
2023-04-24 $188.40 $189.04 $187.77 $188.62 $188.62 90,506
2023-04-21 $188.45 $188.81 $187.80 $188.61 $188.61 175,000
2023-04-20 $187.86 $189.17 $187.57 $188.30 $188.30 321,264
2023-04-19 $188.61 $190.07 $188.61 $189.69 $189.69 295,376
2023-04-18 $190.39 $190.59 $189.07 $189.66 $189.66 136,373
2023-04-17 $188.88 $189.57 $188.35 $189.55 $189.55 260,485
2023-04-14 $188.84 $190.05 $187.91 $189.16 $189.16 187,878
2023-04-13 $186.94 $189.44 $186.94 $189.30 $189.30 225,016
2023-04-12 $188.08 $188.31 $185.96 $186.18 $186.18 200,095
2023-04-11 $187.67 $187.79 $186.91 $187.14 $187.14 155,512
2023-04-10 $186.52 $187.61 $185.86 $187.59 $187.59 199,250
2023-04-06 $186.35 $188.02 $185.94 $187.90 $187.90 114,045
2023-04-05 $186.92 $187.33 $186.04 $186.89 $186.89 156,752
2023-04-04 $188.11 $188.55 $186.82 $187.39 $187.39 117,021
2023-04-03 $186.64 $188.03 $186.56 $187.89 $187.89 223,337
2023-03-31 $184.73 $187.16 $184.73 $187.04 $187.04 197,990
2023-03-30 $184.36 $184.52 $183.51 $184.38 $184.38 199,274
2023-03-29 $182.55 $183.36 $182.10 $183.24 $183.24 205,141
2023-03-28 $181.09 $181.09 $179.80 $180.70 $180.70 157,632
2023-03-27 $182.13 $182.74 $181.10 $181.36 $181.36 210,835
2023-03-24 $179.83 $181.44 $178.84 $181.41 $181.41 252,799
2023-03-23 $181.20 $183.04 $179.23 $180.46 $180.46 264,537
2023-03-22 $182.86 $184.93 $180.18 $180.18 $180.18 282,570
2023-03-21 $181.86 $183.03 $181.15 $182.81 $182.81 150,675
2023-03-20 $179.10 $180.47 $178.68 $180.25 $180.25 221,519
2023-03-17 $180.39 $180.95 $178.32 $179.07 $179.07 334,484
2023-03-16 $176.39 $180.73 $176.07 $180.69 $180.69 310,425
2023-03-15 $175.20 $177.36 $174.62 $177.05 $177.05 510,222
2023-03-14 $176.56 $177.92 $175.28 $177.35 $177.35 175,265
2023-03-13 $172.11 $176.60 $172.04 $174.26 $174.26 380,764
2023-03-10 $175.82 $177.05 $173.43 $174.11 $174.11 388,475
2023-03-09 $179.53 $180.51 $175.59 $176.00 $176.00 215,668
2023-03-08 $179.14 $179.59 $178.22 $179.30 $179.30 144,626
2023-03-07 $181.70 $181.83 $178.80 $179.10 $179.10 106,987
2023-03-06 $181.90 $183.18 $181.72 $181.83 $181.83 139,492
2023-03-03 $179.01 $181.34 $178.90 $181.31 $181.31 229,795
2023-03-02 $175.92 $178.50 $175.86 $178.08 $178.08 109,124
2023-03-01 $177.60 $177.77 $176.28 $176.74 $176.74 111,972
2023-02-28 $178.14 $178.99 $177.63 $177.63 $177.63 147,561
2023-02-27 $179.23 $179.97 $178.02 $178.42 $178.42 167,320
2023-02-24 $177.34 $178.04 $176.43 $177.76 $177.76 220,542
2023-02-23 $180.23 $180.58 $177.85 $179.83 $179.83 249,597
2023-02-22 $179.21 $179.84 $178.10 $178.93 $178.93 227,926
2023-02-21 $180.63 $181.26 $178.89 $178.92 $178.92 178,244
2023-02-17 $182.21 $182.80 $181.11 $182.67 $182.67 170,747
2023-02-16 $183.73 $185.54 $183.15 $183.27 $183.27 187,003
2023-02-15 $184.60 $186.04 $184.12 $186.04 $186.04 279,532
2023-02-14 $184.74 $186.40 $183.55 $185.55 $185.55 226,045
2023-02-13 $183.46 $185.46 $183.41 $185.41 $185.41 181,872
2023-02-10 $182.25 $183.31 $181.87 $183.12 $183.12 186,917
2023-02-09 $186.33 $186.33 $182.43 $183.01 $183.01 210,697
2023-02-08 $185.94 $186.60 $184.39 $184.63 $184.63 258,733
2023-02-07 $183.86 $187.50 $183.44 $186.97 $186.97 391,252
2023-02-06 $184.17 $184.85 $183.31 $184.33 $184.33 160,361
2023-02-03 $184.44 $187.72 $184.21 $185.33 $185.33 380,090
2023-02-02 $185.88 $187.72 $185.10 $187.02 $187.02 333,037
2023-02-01 $181.05 $184.79 $179.72 $183.64 $183.64 475,932
2023-01-31 $178.96 $181.48 $178.96 $181.48 $181.48 157,992
2023-01-30 $180.15 $181.05 $178.78 $178.96 $178.96 226,625
2023-01-27 $180.33 $182.66 $180.28 $181.49 $181.49 196,629
2023-01-26 $179.70 $180.72 $178.54 $180.63 $180.63 308,059
2023-01-25 $176.48 $178.68 $175.44 $178.45 $178.45 287,911
2023-01-24 $177.85 $178.89 $177.59 $178.59 $178.59 193,891
2023-01-23 $176.88 $179.64 $176.36 $178.66 $178.66 200,899
2023-01-20 $173.75 $176.64 $173.21 $176.64 $176.64 140,333
2023-01-19 $173.04 $174.14 $172.44 $173.04 $173.04 252,261
2023-01-18 $177.56 $177.96 $174.10 $174.18 $174.18 469,607
2023-01-17 $177.24 $178.13 $176.64 $177.08 $177.08 390,713
2023-01-13 $175.09 $177.61 $174.97 $177.32 $177.32 228,189
2023-01-12 $176.19 $177.15 $174.46 $176.36 $176.36 226,276
2023-01-11 $174.28 $175.87 $173.84 $175.81 $175.81 336,112
2023-01-10 $172.08 $173.55 $171.62 $173.55 $173.55 144,865
2023-01-09 $173.47 $175.22 $172.18 $172.18 $172.18 224,838
2023-01-06 $169.85 $172.97 $168.48 $172.26 $172.26 257,135
2023-01-05 $169.89 $169.89 $168.52 $168.71 $168.71 255,843
2023-01-04 $170.39 $171.62 $168.90 $170.47 $170.47 318,247
2023-01-03 $171.30 $172.30 $168.42 $169.83 $169.83 450,054
2022-12-30 $169.50 $170.57 $168.71 $170.57 $170.57 353,621
2022-12-29 $169.01 $171.17 $168.82 $170.73 $170.73 238,801
2022-12-28 $169.49 $170.63 $167.53 $167.54 $167.54 222,851
2022-12-27 $170.55 $170.55 $169.09 $169.66 $169.66 252,219
2022-12-23 $169.23 $170.73 $168.54 $170.61 $170.61 306,974
2022-12-22 $171.02 $171.17 $167.20 $169.73 $169.73 281,047
2022-12-21 $171.09 $173.10 $170.84 $172.45 $172.45 258,529
2022-12-20 $169.30 $170.71 $168.71 $169.92 $169.92 264,678
2022-12-19 $171.45 $171.47 $169.07 $169.84 $169.84 576,697
2022-12-16 $172.41 $173.07 $170.48 $171.43 $171.43 578,684
2022-12-15 $175.70 $175.97 $172.54 $173.51 $173.51 340,863
2022-12-14 $178.84 $180.71 $176.61 $178.03 $178.03 439,732
2022-12-13 $182.84 $183.04 $177.86 $179.18 $179.18 441,201
2022-12-12 $176.40 $178.55 $176.19 $178.53 $177.80 154,512
2022-12-09 $176.57 $178.08 $176.01 $176.03 $175.31 200,879
2022-12-08 $176.42 $177.53 $175.86 $176.93 $176.21 140,434
2022-12-07 $175.58 $176.81 $175.24 $175.48 $174.76 286,781
2022-12-06 $179.12 $179.17 $175.36 $176.31 $175.59 172,531
2022-12-05 $181.04 $181.68 $178.55 $179.26 $178.53 171,399
2022-12-02 $180.36 $182.72 $180.35 $182.36 $181.62 233,073
2022-12-01 $183.22 $183.63 $181.33 $182.53 $181.79 951,868
2022-11-30 $176.76 $182.87 $176.12 $182.62 $181.88 343,341
2022-11-29 $177.45 $177.80 $176.02 $177.03 $176.31 106,775
2022-11-28 $178.82 $179.66 $177.11 $177.57 $176.85 131,477
2022-11-25 $179.99 $180.58 $179.95 $180.44 $179.70 64,834
2022-11-23 $178.99 $180.70 $178.99 $180.44 $179.70 272,414
2022-11-22 $177.52 $179.24 $176.88 $179.07 $178.34 310,521
2022-11-21 $177.23 $177.77 $176.21 $176.78 $176.06 119,184
2022-11-18 $178.64 $178.64 $176.66 $177.87 $177.14 224,881
2022-11-17 $175.50 $177.75 $175.44 $177.43 $176.71 198,857
2022-11-16 $177.99 $178.53 $177.34 $177.53 $176.81 157,179
2022-11-15 $180.32 $180.89 $177.15 $178.97 $178.24 1,207,299
2022-11-14 $177.85 $179.61 $177.35 $177.42 $176.70 382,497
2022-11-11 $176.72 $179.08 $176.03 $178.55 $177.82 368,421
2022-11-10 $173.25 $176.82 $172.36 $176.64 $175.92 685,180
2022-11-09 $169.92 $170.46 $167.02 $167.22 $166.54 262,377
2022-11-08 $170.74 $172.36 $169.11 $170.99 $170.29 461,174
2022-11-07 $168.93 $170.51 $168.22 $170.20 $169.51 240,320
2022-11-04 $168.79 $169.57 $165.49 $168.43 $167.74 371,338
2022-11-03 $166.80 $167.61 $165.62 $166.07 $165.39 350,310
2022-11-02 $172.49 $174.58 $168.32 $168.38 $167.69 898,330
2022-11-01 $175.72 $175.86 $172.25 $172.66 $171.96 352,306
2022-10-31 $174.04 $174.79 $173.43 $173.72 $173.01 169,277
2022-10-28 $170.75 $175.64 $170.75 $175.44 $175.44 196,657
2022-10-27 $172.75 $173.42 $170.72 $171.10 $171.10 330,960
2022-10-26 $172.27 $175.33 $172.23 $172.80 $172.80 305,154
2022-10-25 $172.45 $175.09 $172.41 $174.91 $174.91 292,180
2022-10-24 $170.88 $172.99 $169.62 $172.43 $172.43 301,528
2022-10-21 $165.69 $170.53 $165.33 $170.24 $170.24 405,077
2022-10-20 $167.04 $169.36 $165.82 $166.22 $166.22 429,169
2022-10-19 $167.24 $168.84 $166.07 $167.40 $167.40 242,742
2022-10-18 $170.31 $170.51 $166.77 $168.42 $168.42 293,967
2022-10-17 $165.18 $167.11 $165.18 $166.57 $166.57 339,212
2022-10-14 $167.01 $167.68 $161.91 $162.22 $162.22 577,348
2022-10-13 $157.91 $166.36 $157.57 $165.76 $165.76 705,374
2022-10-12 $161.69 $162.67 $161.09 $161.29 $161.29 252,928
2022-10-11 $161.83 $163.97 $160.72 $161.52 $161.52 352,000
2022-10-10 $164.40 $164.43 $161.58 $162.89 $162.89 461,526
2022-10-07 $167.02 $167.02 $163.24 $164.08 $164.08 264,153
2022-10-06 $170.10 $171.53 $168.94 $169.15 $169.15 412,629
2022-10-05 $168.99 $171.79 $167.82 $170.77 $170.77 236,247
2022-10-04 $168.86 $171.07 $168.67 $170.92 $170.92 407,646
2022-10-03 $163.70 $166.90 $162.94 $166.01 $166.01 372,954
2022-09-30 $164.94 $166.39 $162.22 $162.50 $162.50 713,087
2022-09-29 $167.26 $167.32 $163.67 $165.32 $165.32 425,141
2022-09-28 $166.40 $169.88 $165.39 $169.00 $169.00 504,847
2022-09-27 $168.25 $169.41 $165.00 $166.12 $166.12 562,189
2022-09-26 $166.78 $168.99 $166.00 $166.56 $166.56 1,089,277
2022-09-23 $169.83 $169.89 $166.49 $168.51 $167.78 613,957
2022-09-22 $172.07 $173.09 $170.97 $171.48 $170.74 370,902
2022-09-21 $176.40 $177.85 $172.50 $172.52 $172.52 554,096
2022-09-20 $175.73 $176.63 $174.25 $175.58 $175.58 538,704
2022-09-19 $174.33 $177.26 $174.33 $177.23 $177.23 223,602
2022-09-16 $175.19 $176.20 $174.18 $175.86 $175.86 474,188
2022-09-15 $178.43 $179.71 $176.36 $177.00 $177.00 497,199
2022-09-14 $178.92 $179.87 $177.67 $179.27 $179.27 235,419
2022-09-13 $182.78 $183.17 $177.70 $178.17 $178.17 330,373
2022-09-12 $185.64 $187.13 $185.64 $186.90 $186.90 202,797
2022-09-09 $182.77 $185.01 $182.73 $184.64 $184.64 191,620
2022-09-08 $179.64 $182.00 $178.97 $181.59 $181.59 417,335
2022-09-07 $177.66 $181.12 $177.66 $180.68 $180.68 198,761
2022-09-06 $179.18 $179.46 $176.88 $177.82 $177.82 347,058
2022-09-02 $182.53 $183.16 $177.85 $178.78 $178.78 551,660
2022-09-01 $179.11 $180.99 $177.97 $180.87 $180.87 272,767
2022-08-31 $182.57 $182.98 $180.03 $180.11 $180.11 248,565
2022-08-30 $184.24 $184.24 $180.42 $181.49 $181.49 193,085
2022-08-29 $183.55 $184.86 $182.82 $183.46 $183.46 165,208
2022-08-26 $191.29 $191.82 $184.81 $184.81 $184.81 249,173
2022-08-25 $189.44 $191.44 $189.11 $191.43 $191.43 110,943
2022-08-24 $188.31 $189.62 $188.00 $188.81 $188.81 136,291
2022-08-23 $188.76 $189.81 $188.30 $188.47 $188.47 224,711
2022-08-22 $190.99 $190.99 $188.59 $189.01 $189.01 196,310
2022-08-19 $194.61 $194.86 $192.91 $193.29 $193.29 173,178
2022-08-18 $195.45 $196.30 $194.85 $195.87 $195.87 158,309
2022-08-17 $195.08 $196.90 $194.67 $195.51 $195.51 150,466
2022-08-16 $195.77 $197.77 $195.59 $196.83 $196.83 213,546
2022-08-15 $194.29 $196.60 $194.29 $196.39 $196.39 183,855
2022-08-12 $193.10 $195.34 $192.44 $195.33 $195.33 257,017
2022-08-11 $193.57 $194.35 $191.66 $192.00 $192.00 185,986
2022-08-10 $191.62 $192.34 $190.75 $192.28 $192.28 227,717
2022-08-09 $188.58 $188.79 $187.77 $188.23 $188.23 252,922
2022-08-08 $190.13 $191.38 $188.31 $188.90 $188.90 302,698
2022-08-05 $187.92 $189.89 $187.87 $189.31 $189.31 186,347
2022-08-04 $190.18 $190.58 $189.06 $190.01 $190.01 173,781
2022-08-03 $187.68 $190.72 $187.65 $190.27 $190.27 202,213
2022-08-02 $187.23 $188.89 $186.23 $186.63 $186.63 236,828
2022-08-01 $187.40 $189.58 $187.08 $188.01 $188.01 282,090
2022-07-29 $186.50 $189.06 $186.11 $188.58 $188.58 218,043
2022-07-28 $183.79 $185.91 $181.97 $185.39 $185.39 218,200
2022-07-27 $180.20 $184.35 $180.20 $183.65 $183.65 430,290
2022-07-26 $179.90 $180.02 $177.97 $178.32 $178.32 235,264
2022-07-25 $181.32 $181.50 $179.98 $180.93 $180.93 279,932
2022-07-22 $182.95 $183.44 $179.99 $181.07 $181.07 1,426,759
2022-07-21 $181.07 $183.07 $179.72 $183.01 $183.01 316,821
2022-07-20 $179.98 $181.87 $179.41 $181.04 $181.04 238,171
2022-07-19 $177.12 $180.03 $176.57 $179.85 $179.85 267,289
2022-07-18 $178.47 $178.75 $174.73 $175.36 $175.36 352,880
2022-07-15 $175.71 $176.93 $175.08 $176.87 $176.87 282,948
2022-07-14 $171.54 $173.89 $170.22 $173.68 $173.68 304,023
2022-07-13 $171.98 $175.03 $171.75 $173.75 $173.75 279,871
2022-07-12 $176.14 $177.04 $173.72 $174.57 $174.57 217,059
2022-07-11 $177.22 $177.53 $175.83 $176.14 $176.14 214,608
2022-07-08 $177.44 $179.24 $176.99 $178.45 $178.45 235,093
2022-07-07 $176.26 $178.77 $176.26 $178.42 $178.42 192,092
2022-07-06 $175.01 $176.86 $174.05 $175.72 $175.72 219,808
2022-07-05 $171.68 $175.03 $170.68 $174.96 $174.96 233,346
2022-07-01 $171.92 $174.25 $170.85 $174.06 $174.06 258,286
2022-06-30 $172.25 $173.83 $170.14 $172.47 $172.47 254,221
2022-06-29 $173.95 $174.93 $173.20 $174.15 $174.15 186,731
2022-06-28 $178.58 $179.83 $173.78 $173.86 $173.86 263,460
2022-06-27 $179.33 $179.43 $177.31 $177.94 $177.94 676,399
2022-06-24 $174.82 $178.80 $174.82 $178.69 $178.69 362,260
2022-06-23 $172.55 $173.69 $170.98 $173.33 $173.33 300,721
2022-06-22 $169.97 $173.59 $169.85 $171.50 $171.50 334,088
2022-06-21 $170.01 $172.53 $169.98 $171.80 $171.80 822,306
2022-06-17 $166.79 $168.70 $165.82 $167.30 $167.30 443,186
2022-06-16 $168.21 $168.35 $165.66 $166.91 $166.91 318,370
2022-06-15 $170.90 $174.18 $168.97 $172.10 $172.10 478,274
2022-06-14 $170.35 $170.91 $167.91 $169.25 $169.25 410,921
2022-06-13 $171.71 $172.52 $168.97 $169.64 $169.64 398,328
2022-06-10 $179.07 $179.18 $176.16 $176.31 $176.31 475,355
2022-06-09 $185.51 $186.69 $181.87 $181.87 $181.87 170,636
2022-06-08 $187.72 $188.73 $186.54 $186.83 $186.25 228,867
2022-06-07 $185.03 $188.78 $184.84 $188.49 $187.90 177,564
2022-06-06 $188.34 $189.28 $186.27 $186.82 $186.24 184,916
2022-06-03 $187.33 $188.01 $185.80 $186.20 $185.62 140,218
2022-06-02 $185.90 $189.75 $184.88 $189.70 $189.11 274,821
2022-06-01 $188.60 $189.40 $185.11 $186.33 $185.75 259,103
2022-05-31 $187.45 $189.01 $185.85 $187.42 $186.84 248,492
2022-05-27 $184.65 $188.02 $184.41 $188.02 $187.43 211,131
2022-05-26 $180.14 $184.25 $180.14 $183.41 $182.84 144,847
2022-05-25 $177.69 $180.97 $177.46 $179.96 $179.40 285,493
2022-05-24 $177.67 $179.13 $175.38 $178.47 $177.91 286,897
2022-05-23 $177.79 $180.54 $177.16 $180.12 $179.56 255,592
2022-05-20 $178.16 $178.59 $172.31 $176.49 $175.94 639,345
2022-05-19 $176.65 $178.40 $175.85 $176.53 $175.98 726,247
2022-05-18 $183.50 $183.67 $177.51 $178.11 $177.55 460,402
2022-05-17 $185.15 $185.93 $183.41 $185.79 $185.21 338,245
2022-05-16 $182.01 $184.09 $181.14 $182.18 $181.61 379,712
2022-05-13 $180.82 $183.52 $180.18 $182.81 $182.24 309,648
2022-05-12 $177.48 $180.53 $175.31 $178.67 $178.11 574,832
2022-05-11 $182.19 $184.42 $178.98 $179.39 $178.83 693,019
2022-05-10 $185.08 $185.63 $180.96 $182.72 $182.15 530,442
2022-05-09 $184.79 $185.37 $181.25 $182.06 $181.49 1,287,347
2022-05-06 $187.47 $189.47 $185.24 $187.82 $187.23 576,841
2022-05-05 $193.70 $193.78 $186.59 $188.45 $187.86 386,005
2022-05-04 $190.19 $196.18 $188.65 $195.84 $195.23 576,001
2022-05-03 $189.36 $191.01 $188.60 $189.94 $189.35 297,750
2022-05-02 $187.72 $189.63 $184.98 $189.33 $188.74 386,704
2022-04-29 $193.22 $194.08 $187.43 $187.75 $187.16 254,973
2022-04-28 $192.67 $196.37 $190.76 $195.47 $194.86 369,552
2022-04-27 $190.20 $192.74 $189.10 $190.01 $189.42 352,067
2022-04-26 $194.45 $194.48 $189.79 $189.83 $189.24 314,351
2022-04-25 $193.26 $195.99 $191.48 $195.90 $195.29 490,055
2022-04-22 $199.53 $199.54 $194.16 $194.38 $193.77 285,901
2022-04-21 $204.23 $205.28 $199.32 $199.71 $199.09 238,461
2022-04-20 $204.04 $204.44 $201.93 $202.47 $201.84 275,389
2022-04-19 $200.21 $203.90 $200.21 $203.57 $202.94 120,769
2022-04-18 $199.73 $201.17 $199.29 $200.16 $199.54 198,330
2022-04-14 $203.18 $203.59 $200.14 $200.24 $199.62 130,264
2022-04-13 $200.57 $203.49 $200.38 $203.10 $202.47 478,227
2022-04-12 $203.21 $204.07 $200.06 $200.90 $200.27 313,681
2022-04-11 $203.64 $203.90 $201.26 $201.29 $200.66 876,460
2022-04-08 $206.01 $206.98 $204.94 $205.41 $204.77 805,685
2022-04-07 $205.12 $207.39 $204.07 $206.61 $205.97 220,298
2022-04-06 $206.13 $206.74 $204.29 $205.47 $204.83 162,071
2022-04-05 $210.43 $211.30 $207.83 $208.42 $207.77 259,006
2022-04-04 $208.87 $211.23 $208.63 $211.14 $210.48 185,625
2022-04-01 $208.78 $208.96 $207.02 $208.69 $208.04 240,723
2022-03-31 $211.51 $211.52 $208.35 $208.52 $207.87 227,338
2022-03-30 $212.31 $212.74 $210.75 $211.76 $211.10 160,632
2022-03-29 $212.47 $213.25 $211.16 $212.94 $212.28 227,417
2022-03-28 $208.61 $210.67 $207.83 $210.59 $209.93 200,262
2022-03-25 $208.17 $209.27 $207.03 $208.73 $208.08 147,872
2022-03-24 $205.79 $208.00 $205.39 $208.00 $207.35 194,387
2022-03-23 $206.53 $207.61 $205.39 $205.45 $204.21 703,346
2022-03-22 $205.53 $208.31 $205.53 $207.91 $206.65 565,895
2022-03-21 $204.97 $205.88 $203.26 $205.11 $203.87 338,245
2022-03-18 $202.02 $205.14 $201.41 $204.98 $203.74 197,261
2022-03-17 $199.29 $202.53 $199.11 $202.43 $201.21 219,081
2022-03-16 $197.37 $200.13 $195.06 $200.13 $198.92 471,259
2022-03-15 $192.28 $196.00 $191.86 $195.72 $194.54 293,695
2022-03-14 $192.84 $194.65 $190.69 $191.03 $189.87 325,386
2022-03-11 $196.48 $196.73 $192.49 $192.77 $191.60 382,195
2022-03-10 $194.30 $195.78 $193.08 $195.24 $194.06 285,472
2022-03-09 $195.08 $197.14 $194.02 $196.24 $195.05 424,746
2022-03-08 $192.21 $196.01 $190.16 $190.90 $189.75 533,770
2022-03-07 $197.81 $197.81 $192.29 $192.34 $191.18 386,209
2022-03-04 $198.24 $198.65 $196.25 $197.98 $196.78 373,266
2022-03-03 $202.37 $202.77 $199.11 $200.01 $198.80 471,538
2022-03-02 $198.98 $201.96 $198.35 $201.19 $199.97 1,185,146
2022-03-01 $200.20 $201.00 $196.74 $198.01 $196.81 420,424
2022-02-28 $198.76 $201.41 $198.10 $200.93 $199.71 614,093
2022-02-25 $197.68 $201.12 $196.82 $201.12 $199.90 405,861
2022-02-24 $188.44 $197.15 $188.13 $196.89 $195.70 864,711
2022-02-23 $199.18 $199.51 $193.81 $193.97 $192.80 742,435
2022-02-22 $198.55 $200.49 $196.00 $197.70 $196.50 549,086
2022-02-18 $201.91 $202.09 $198.94 $200.18 $198.97 400,711
2022-02-17 $204.61 $204.82 $201.38 $201.71 $200.49 246,267
2022-02-16 $204.94 $206.70 $204.01 $206.32 $205.07 260,085
2022-02-15 $205.12 $206.12 $204.69 $205.97 $204.72 225,563
2022-02-14 $202.41 $203.86 $201.01 $202.76 $201.53 388,112
2022-02-11 $207.55 $208.22 $202.30 $202.89 $201.66 576,540
2022-02-10 $208.59 $210.92 $206.43 $207.42 $206.17 398,398
2022-02-09 $210.40 $211.23 $210.08 $211.08 $209.80 652,792
2022-02-08 $206.71 $209.03 $206.11 $208.58 $207.32 178,426
2022-02-07 $208.40 $208.85 $206.40 $207.01 $205.76 196,384
2022-02-04 $206.90 $209.90 $205.81 $208.15 $206.89 1,010,131
2022-02-03 $208.75 $209.67 $206.03 $206.58 $205.33 762,198
2022-02-02 $212.09 $212.74 $210.42 $212.36 $211.08 660,209
2022-02-01 $209.51 $210.75 $207.82 $210.53 $209.26 395,854
2022-01-31 $205.09 $209.11 $204.30 $208.96 $207.70 518,937
2022-01-28 $200.72 $205.14 $198.48 $205.07 $203.83 358,699
2022-01-27 $202.69 $204.22 $198.99 $199.70 $198.49 554,781
2022-01-26 $203.92 $205.11 $198.23 $200.32 $199.11 869,381
2022-01-25 $199.55 $202.77 $197.12 $200.32 $199.11 542,148
2022-01-24 $199.09 $202.71 $193.63 $202.59 $201.36 1,017,530
2022-01-21 $205.50 $206.89 $202.00 $202.00 $200.78 709,963
2022-01-20 $209.83 $211.92 $206.38 $206.48 $205.23 262,879
2022-01-19 $211.56 $212.43 $208.66 $208.83 $207.57 285,074
2022-01-18 $212.18 $212.41 $210.53 $210.90 $209.62 521,157
2022-01-14 $212.82 $214.86 $212.72 $214.78 $213.48 255,957
2022-01-13 $218.54 $218.65 $214.00 $214.44 $213.14 312,110
2022-01-12 $218.25 $218.95 $217.12 $218.07 $216.75 143,743
2022-01-11 $215.28 $217.35 $213.92 $217.35 $216.04 240,501
2022-01-10 $213.77 $215.58 $211.00 $215.43 $214.13 345,984
2022-01-07 $216.13 $216.73 $214.59 $215.71 $214.41 271,547
2022-01-06 $215.95 $217.33 $215.00 $216.14 $214.83 284,530
2022-01-05 $220.67 $220.91 $216.50 $216.59 $215.28 347,979
2022-01-04 $222.18 $222.35 $220.04 $220.94 $219.60 200,873
2022-01-03 $220.07 $221.63 $219.26 $221.63 $220.29 157,555
2021-12-31 $219.78 $220.31 $219.05 $219.13 $217.80 161,520
2021-12-30 $220.74 $221.40 $219.81 $219.96 $218.63 149,189
2021-12-29 $220.70 $221.13 $219.93 $220.84 $219.50 219,590
2021-12-28 $221.16 $221.55 $220.30 $220.57 $219.24 218,432
2021-12-27 $218.61 $220.94 $218.61 $220.94 $219.60 249,807
2021-12-23 $217.06 $218.60 $216.94 $217.84 $216.52 205,658
2021-12-22 $214.13 $216.71 $214.08 $216.65 $215.34 277,538
2021-12-21 $212.27 $214.31 $210.87 $214.23 $212.93 334,636
2021-12-20 $210.44 $210.98 $209.15 $210.74 $209.47 377,007
2021-12-17 $213.64 $214.81 $211.84 $212.93 $211.64 340,285
2021-12-16 $218.57 $218.65 $214.54 $215.32 $214.02 272,125
2021-12-15 $213.97 $217.82 $212.76 $217.74 $216.42 294,510
2021-12-14 $213.72 $214.77 $212.34 $214.06 $212.77 339,660
2021-12-13 $217.51 $217.70 $215.41 $215.55 $214.25 632,103
2021-12-10 $217.36 $218.41 $216.40 $218.33 $216.39 722,359
2021-12-09 $216.57 $217.05 $215.79 $215.85 $213.94 132,763
2021-12-08 $216.90 $217.35 $215.89 $217.13 $215.20 190,802
2021-12-07 $215.12 $216.73 $214.90 $216.43 $214.51 207,337
2021-12-06 $211.00 $212.98 $209.58 $212.14 $210.26 246,041
2021-12-03 $212.60 $213.07 $207.67 $209.81 $207.95 208,773
2021-12-02 $209.16 $212.48 $209.00 $211.71 $209.83 266,134
2021-12-01 $214.36 $215.70 $209.29 $209.45 $207.59 846,036
2021-11-30 $214.06 $215.15 $211.43 $211.80 $209.92 574,065
2021-11-29 $214.71 $215.86 $214.03 $215.15 $213.24 152,269
2021-11-26 $214.21 $214.89 $211.95 $212.37 $210.49 187,572
2021-11-24 $215.77 $217.21 $215.10 $217.07 $215.15 233,929
2021-11-23 $216.27 $216.95 $214.97 $216.61 $214.69 630,742
2021-11-22 $218.20 $219.65 $216.35 $216.46 $214.54 234,614
2021-11-19 $217.40 $218.00 $216.88 $217.24 $215.31 114,710
2021-11-18 $216.58 $217.51 $215.59 $217.19 $215.26 123,929
2021-11-17 $216.17 $216.61 $215.73 $215.97 $214.05 185,940
2021-11-16 $215.32 $216.75 $215.28 $216.40 $214.48 115,190
2021-11-15 $216.02 $216.33 $214.82 $215.48 $213.57 138,342
2021-11-12 $214.54 $215.76 $213.93 $215.54 $213.63 132,400
2021-11-11 $214.91 $214.91 $213.83 $213.88 $211.98 163,703
2021-11-10 $214.62 $215.77 $213.12 $213.99 $212.09 245,275
2021-11-09 $217.27 $217.27 $214.98 $215.69 $213.78 183,038
2021-11-08 $217.26 $217.59 $216.58 $216.85 $214.93 233,011
2021-11-05 $217.15 $217.90 $216.28 $216.93 $215.01 152,803
2021-11-04 $215.28 $216.28 $215.00 $216.28 $214.36 71,298
2021-11-03 $213.10 $214.83 $212.72 $214.77 $212.87 167,869
2021-11-02 $212.11 $213.38 $212.10 $213.04 $211.15 128,542
2021-11-01 $212.62 $212.72 $211.23 $212.16 $210.28 130,502
2021-10-29 $209.88 $212.18 $209.72 $212.18 $210.30 161,493
2021-10-28 $210.20 $211.34 $210.18 $211.19 $209.32 166,354
2021-10-27 $209.91 $210.79 $209.40 $209.45 $207.59 379,226
2021-10-26 $209.87 $210.65 $209.20 $209.52 $207.66 215,121
2021-10-25 $208.32 $209.14 $207.33 $209.02 $207.17 144,727
2021-10-22 $207.90 $208.28 $206.73 $207.72 $205.88 102,995
2021-10-21 $207.73 $208.50 $207.51 $208.42 $206.57 65,487
2021-10-20 $207.85 $208.22 $207.31 $208.17 $206.32 93,685
2021-10-19 $206.65 $207.56 $206.47 $207.56 $205.72 103,605
2021-10-18 $204.36 $206.06 $203.97 $206.03 $204.20 126,241
2021-10-15 $204.27 $205.19 $203.93 $205.17 $203.35 175,503
2021-10-14 $201.81 $203.33 $201.65 $203.17 $201.37 113,522
2021-10-13 $199.91 $200.31 $198.54 $199.97 $198.20 494,657
2021-10-12 $200.75 $200.75 $199.00 $199.39 $197.62 768,280
2021-10-11 $201.40 $202.71 $200.16 $200.17 $198.39 164,073
2021-10-08 $202.38 $202.45 $201.40 $201.80 $200.01 116,798
2021-10-07 $201.87 $203.20 $201.71 $201.95 $200.16 117,639
2021-10-06 $197.52 $200.49 $196.84 $200.49 $198.71 182,135
2021-10-05 $197.73 $200.35 $197.72 $199.23 $197.46 209,781
2021-10-04 $199.34 $199.67 $195.88 $196.91 $195.16 320,048
2021-10-01 $198.16 $200.55 $196.65 $200.00 $198.23 259,518
2021-09-30 $200.25 $200.63 $197.33 $197.44 $195.69 199,981
2021-09-29 $199.87 $200.74 $199.26 $199.52 $197.75 150,611
2021-09-28 $201.84 $202.03 $198.79 $199.15 $197.38 231,893
2021-09-27 $203.36 $203.87 $203.04 $203.37 $201.57 111,860
2021-09-24 $202.91 $204.44 $202.71 $204.18 $202.37 117,963
2021-09-23 $202.98 $205.01 $202.86 $204.26 $201.82 125,603
2021-09-22 $201.23 $202.91 $200.73 $201.99 $199.58 166,078
2021-09-21 $201.43 $202.22 $200.11 $200.36 $197.97 114,420
2021-09-20 $200.87 $201.74 $197.95 $200.34 $197.95 328,091
2021-09-17 $205.63 $205.63 $203.78 $203.91 $201.48 229,936
2021-09-16 $206.04 $206.34 $204.37 $205.91 $203.45 78,611
2021-09-15 $204.86 $206.51 $204.38 $206.24 $203.78 113,186
2021-09-14 $206.37 $206.57 $204.13 $204.51 $202.07 153,986
2021-09-13 $206.48 $206.73 $204.60 $205.71 $203.26 190,874
2021-09-10 $207.82 $208.05 $205.02 $205.10 $202.65 638,383
2021-09-09 $207.97 $208.60 $206.70 $206.99 $204.52 166,442
2021-09-08 $208.21 $208.27 $207.06 $208.05 $205.57 138,561
2021-09-07 $208.45 $208.78 $207.99 $208.37 $205.88 123,935
2021-09-03 $208.09 $208.81 $207.69 $208.81 $206.32 85,779
2021-09-02 $208.74 $208.98 $207.86 $208.38 $205.89 120,444
2021-09-01 $208.49 $208.95 $207.98 $208.08 $205.60 163,363
2021-08-31 $208.49 $208.56 $207.83 $208.08 $205.60 96,816
2021-08-30 $207.27 $208.75 $207.27 $208.40 $205.91 182,836
2021-08-27 $205.59 $207.12 $205.46 $206.96 $204.49 115,881
2021-08-26 $206.37 $206.56 $205.23 $205.29 $202.84 467,403
2021-08-25 $206.49 $206.62 $206.14 $206.40 $203.94 104,182
2021-08-24 $206.45 $206.60 $206.01 $206.32 $203.86 135,785
2021-08-23 $204.87 $206.52 $204.86 $206.07 $203.61 196,494
2021-08-20 $202.75 $204.35 $202.48 $204.23 $201.79 168,410
2021-08-19 $200.51 $203.06 $200.51 $202.32 $199.91 206,339
2021-08-18 $203.78 $204.51 $201.81 $201.89 $199.48 143,690
2021-08-17 $204.35 $204.72 $202.84 $204.09 $201.66 210,434
2021-08-16 $204.38 $205.70 $203.24 $205.66 $203.21 137,473
2021-08-13 $204.73 $205.12 $204.64 $205.12 $202.67 116,394
2021-08-12 $203.50 $204.58 $203.19 $204.55 $202.11 145,101
2021-08-11 $203.74 $203.86 $203.18 $203.58 $201.15 121,720
2021-08-10 $203.17 $203.54 $202.63 $203.07 $200.65 402,102
2021-08-09 $203.23 $203.38 $202.76 $202.99 $200.57 139,885
2021-08-06 $202.91 $203.27 $202.78 $203.14 $200.72 93,229
2021-08-05 $202.11 $202.97 $201.90 $202.97 $200.55 120,477
2021-08-04 $201.84 $201.96 $201.33 $201.50 $199.10 111,709
2021-08-03 $201.24 $202.36 $200.24 $202.36 $199.95 206,012
2021-08-02 $202.02 $202.12 $200.66 $200.95 $198.55 243,187
2021-07-30 $201.06 $201.78 $200.82 $201.10 $198.70 232,422
2021-07-29 $202.51 $203.20 $202.51 $202.72 $200.30 158,037
2021-07-28 $202.77 $203.06 $201.60 $202.26 $199.85 135,515
2021-07-27 $203.35 $203.35 $200.99 $202.39 $199.98 282,881
2021-07-26 $202.84 $203.75 $202.69 $203.75 $201.32 196,068
2021-07-23 $201.99 $203.32 $201.64 $203.32 $200.90 165,859
2021-07-22 $200.38 $201.08 $200.18 $201.01 $198.61 119,781
2021-07-21 $199.20 $200.24 $199.03 $200.24 $197.85 290,171
2021-07-20 $196.74 $199.39 $196.25 $198.74 $196.37 422,234
2021-07-19 $196.77 $197.04 $194.91 $196.16 $193.82 400,841
2021-07-16 $201.28 $201.34 $198.92 $199.11 $196.74 208,886
2021-07-15 $201.07 $201.10 $199.86 $200.65 $198.26 142,276
2021-07-14 $201.82 $202.04 $200.85 $201.63 $199.23 429,870
2021-07-13 $200.77 $201.96 $200.73 $200.96 $198.56 217,812
2021-07-12 $200.49 $201.19 $200.40 $201.10 $198.70 162,891
2021-07-09 $199.03 $200.48 $198.97 $200.37 $197.98 243,668
2021-07-08 $197.21 $198.84 $196.88 $198.59 $196.22 246,231
2021-07-07 $199.63 $200.11 $198.75 $199.97 $197.58 160,882
2021-07-06 $199.12 $199.30 $197.61 $199.05 $196.68 292,825
2021-07-02 $197.72 $199.16 $197.69 $199.05 $196.68 94,123
2021-07-01 $196.28 $197.15 $196.28 $197.15 $194.80 80,627
2021-06-30 $195.65 $196.39 $195.59 $196.18 $193.84 75,646
2021-06-29 $196.02 $196.17 $195.72 $195.97 $193.63 119,377
2021-06-28 $195.32 $195.88 $195.05 $195.85 $193.51 142,505
2021-06-25 $195.06 $195.20 $194.71 $194.92 $192.60 94,028
2021-06-24 $194.59 $195.02 $194.44 $194.57 $192.25 130,346
2021-06-23 $193.86 $194.15 $193.45 $193.45 $191.14 146,945
2021-06-22 $192.55 $194.14 $192.35 $193.72 $191.41 141,354
2021-06-21 $190.90 $192.60 $190.45 $192.55 $190.25 262,160
2021-06-18 $191.25 $191.25 $190.13 $190.19 $187.92 157,434
2021-06-17 $191.70 $192.96 $191.36 $192.51 $190.21 159,354
2021-06-16 $193.01 $193.01 $190.73 $192.02 $189.73 193,220
2021-06-15 $193.46 $193.46 $192.58 $192.77 $190.47 132,640
2021-06-14 $192.69 $193.47 $192.26 $193.47 $191.16 331,702
2021-06-11 $192.60 $192.60 $191.95 $192.59 $190.29 110,717
2021-06-10 $191.78 $192.75 $191.49 $192.30 $190.01 110,602
2021-06-09 $192.28 $192.41 $191.61 $191.61 $188.83 88,492
2021-06-08 $192.42 $192.42 $191.11 $191.81 $189.03 128,079
2021-06-07 $191.63 $191.97 $191.10 $191.90 $189.12 91,719
2021-06-04 $190.61 $191.81 $190.59 $191.63 $188.85 174,702
2021-06-03 $189.40 $190.29 $188.83 $189.66 $186.91 150,656
2021-06-02 $190.42 $190.91 $190.03 $190.52 $187.76 120,892
2021-06-01 $191.65 $191.68 $190.01 $190.07 $187.32 163,240
2021-05-28 $191.11 $191.30 $190.50 $190.64 $187.88 133,908
2021-05-27 $190.95 $191.24 $190.32 $190.34 $187.58 90,390
2021-05-26 $190.57 $190.85 $190.10 $190.58 $187.82 91,151
2021-05-25 $191.20 $191.30 $189.98 $190.18 $187.42 165,630
2021-05-24 $189.57 $191.12 $189.42 $190.75 $187.99 111,998
2021-05-21 $189.48 $189.73 $188.20 $188.39 $185.66 183,518
2021-05-20 $186.96 $189.18 $186.96 $188.59 $185.86 219,403
2021-05-19 $184.49 $186.50 $184.00 $186.42 $183.72 245,514
2021-05-18 $188.60 $188.74 $186.73 $186.87 $184.16 133,571
2021-05-17 $188.44 $188.81 $187.43 $188.47 $185.74 175,762
2021-05-14 $187.58 $189.36 $187.46 $189.04 $186.30 323,047
2021-05-13 $185.00 $187.11 $185.00 $186.06 $183.36 279,198
2021-05-12 $186.34 $187.05 $183.77 $184.02 $181.35 375,137
2021-05-11 $186.96 $188.19 $186.00 $187.92 $185.20 346,645
2021-05-10 $191.69 $191.69 $189.40 $189.44 $186.70 149,895
2021-05-07 $191.25 $192.26 $190.81 $191.73 $188.95 127,863
2021-05-06 $188.90 $190.70 $188.02 $190.58 $187.82 232,241
2021-05-05 $189.66 $189.82 $188.56 $188.92 $186.18 67,493
2021-05-04 $189.30 $189.38 $186.95 $188.60 $185.87 338,878
2021-05-03 $190.94 $191.40 $190.05 $190.23 $187.47 172,088
2021-04-30 $190.07 $190.48 $189.61 $189.89 $187.14 143,509
2021-04-29 $191.48 $191.67 $189.51 $191.03 $188.26 223,694
2021-04-28 $190.05 $190.66 $189.66 $189.71 $186.96 185,941
2021-04-27 $190.14 $190.14 $189.53 $189.75 $187.00 177,470
2021-04-26 $189.88 $190.23 $189.66 $189.90 $187.15 100,638
2021-04-23 $187.93 $190.27 $187.85 $189.55 $186.80 77,749
2021-04-22 $189.50 $189.77 $187.11 $187.60 $184.88 203,179
2021-04-21 $187.79 $189.65 $187.59 $189.57 $186.82 218,801
2021-04-20 $189.06 $189.37 $187.49 $188.36 $185.63 162,995
2021-04-19 $190.05 $190.42 $189.15 $189.79 $187.04 185,065
2021-04-16 $190.77 $190.85 $189.85 $190.69 $187.93 141,977
2021-04-15 $189.06 $190.10 $189.05 $190.05 $187.30 258,474
2021-04-14 $188.85 $188.96 $187.56 $187.76 $185.04 202,204
2021-04-13 $188.06 $189.17 $187.91 $188.91 $186.17 77,644
2021-04-12 $187.63 $188.10 $187.26 $188.02 $185.30 164,704
2021-04-09 $186.32 $188.03 $186.31 $188.03 $185.31 240,020
2021-04-08 $186.19 $186.51 $185.84 $186.51 $183.81 186,329
2021-04-07 $184.59 $185.56 $184.59 $185.44 $182.75 145,170
2021-04-06 $184.69 $185.23 $184.42 $184.65 $181.97 222,860
2021-04-05 $183.17 $185.20 $183.15 $184.82 $182.14 260,695
2021-04-01 $181.04 $181.91 $181.04 $181.86 $179.23 285,588
2021-03-31 $179.50 $180.79 $179.43 $179.83 $177.22 397,066
2021-03-30 $179.23 $179.30 $178.30 $178.93 $176.34 309,295
2021-03-29 $178.89 $180.09 $178.29 $179.72 $177.12 303,177
2021-03-26 $177.40 $179.59 $176.96 $179.36 $176.76 295,211
2021-03-25 $175.58 $177.28 $174.89 $176.83 $174.27 427,802
2021-03-24 $178.80 $179.22 $176.82 $176.82 $173.70 209,909
2021-03-23 $178.89 $179.90 $177.86 $178.21 $175.07 335,679
2021-03-22 $177.32 $179.74 $177.32 $179.03 $175.87 238,176
2021-03-19 $177.38 $177.97 $176.19 $177.17 $174.04 276,327
2021-03-18 $179.07 $179.81 $177.27 $177.50 $174.37 309,597
2021-03-17 $179.05 $180.89 $178.62 $180.47 $177.29 344,424
2021-03-16 $180.10 $180.81 $179.51 $179.82 $176.65 175,891
2021-03-15 $179.07 $179.71 $177.87 $179.67 $176.50 219,418
2021-03-12 $178.17 $178.91 $177.53 $178.88 $175.72 163,876
2021-03-11 $178.55 $179.97 $178.32 $179.08 $175.92 193,361
2021-03-10 $177.49 $177.96 $176.63 $177.05 $173.93 316,424
2021-03-09 $175.20 $177.39 $175.13 $176.10 $172.99 716,859
2021-03-08 $174.93 $175.95 $172.91 $173.07 $170.02 225,502
2021-03-05 $173.28 $174.89 $169.77 $174.48 $171.40 488,729
2021-03-04 $173.37 $174.91 $169.49 $171.58 $168.55 730,549
2021-03-03 $175.56 $176.09 $173.35 $173.35 $170.29 539,459
2021-03-02 $177.56 $177.63 $175.76 $175.82 $172.72 612,677
2021-03-01 $175.80 $177.88 $175.62 $177.34 $174.21 341,727
2021-02-26 $175.05 $175.63 $172.27 $173.05 $170.00 675,030
2021-02-25 $177.61 $178.42 $173.36 $174.06 $170.99 946,890
2021-02-24 $176.09 $178.61 $175.35 $178.31 $175.16 261,002
2021-02-23 $175.09 $177.31 $173.00 $176.78 $173.66 477,108
2021-02-22 $176.67 $177.80 $176.46 $176.63 $173.51 373,759
2021-02-19 $180.04 $180.04 $178.18 $178.31 $175.16 203,621
2021-02-18 $178.91 $179.75 $178.04 $179.46 $176.29 251,531
2021-02-17 $179.00 $180.41 $178.91 $180.28 $177.10 216,213
2021-02-16 $180.69 $181.03 $179.77 $180.10 $176.92 190,625
2021-02-12 $179.07 $180.38 $179.07 $180.14 $176.96 131,016
2021-02-11 $180.00 $180.13 $178.51 $179.62 $176.45 196,506
2021-02-10 $180.40 $180.50 $178.09 $179.34 $176.18 288,073
2021-02-09 $179.40 $180.05 $179.35 $179.63 $176.46 140,684
2021-02-08 $179.59 $179.97 $179.00 $179.97 $176.79 167,268
2021-02-05 $178.92 $179.26 $178.15 $178.88 $175.72 95,084
2021-02-04 $176.86 $178.25 $176.71 $178.19 $175.05 255,887
2021-02-03 $176.75 $177.29 $175.77 $176.33 $173.22 199,240
2021-02-02 $175.07 $176.67 $175.07 $175.86 $172.76 202,581
2021-02-01 $172.30 $174.06 $171.17 $173.32 $170.26 255,872
2021-01-29 $173.42 $173.77 $169.94 $170.78 $167.77 503,859
2021-01-28 $173.89 $176.59 $173.73 $174.31 $171.23 380,638
2021-01-27 $176.11 $176.23 $172.02 $173.20 $170.14 563,269
2021-01-26 $177.71 $178.00 $177.15 $177.23 $174.10 491,177
2021-01-25 $176.97 $177.33 $174.15 $177.30 $174.17 479,323
2021-01-22 $175.71 $176.73 $175.59 $176.22 $173.11 254,703
2021-01-21 $176.29 $176.89 $175.89 $176.55 $173.43 242,188
2021-01-20 $174.29 $176.36 $174.16 $175.95 $172.85 495,794
2021-01-19 $172.58 $173.21 $171.90 $172.87 $169.82 289,758
2021-01-15 $172.26 $172.68 $170.88 $171.40 $168.38 279,673
2021-01-14 $173.93 $174.25 $172.64 $172.72 $169.67 302,327
2021-01-13 $172.81 $174.11 $172.70 $173.67 $170.61 341,572
2021-01-12 $173.03 $173.23 $171.66 $172.76 $169.71 283,621
2021-01-11 $172.92 $174.01 $172.73 $173.02 $169.97 158,485
2021-01-08 $174.07 $174.58 $172.60 $174.55 $171.47 313,204
2021-01-07 $171.76 $173.57 $171.63 $173.13 $170.08 185,752
2021-01-06 $169.35 $172.27 $168.93 $170.45 $167.44 237,819
2021-01-05 $169.01 $171.00 $169.01 $170.47 $167.46 306,795
2021-01-04 $172.33 $172.33 $167.46 $169.45 $166.46 296,314
2020-12-31 $170.74 $171.89 $170.48 $171.64 $168.61 137,702
2020-12-30 $171.63 $171.68 $170.75 $170.83 $167.82 118,407
2020-12-29 $171.98 $172.09 $170.88 $171.11 $168.09 175,070
2020-12-28 $170.36 $171.37 $170.23 $171.20 $168.18 155,731
2020-12-24 $169.04 $169.30 $168.63 $169.30 $166.31 64,564
2020-12-23 $168.96 $169.59 $168.51 $168.51 $165.54 131,596
2020-12-22 $169.13 $169.13 $168.03 $168.57 $165.60 112,711
2020-12-21 $167.33 $169.21 $166.26 $168.94 $165.96 207,790
2020-12-18 $170.27 $170.27 $168.10 $168.76 $165.78 175,224
2020-12-17 $170.14 $170.30 $169.50 $169.98 $166.98 168,853
2020-12-16 $168.95 $169.71 $168.38 $169.24 $166.25 181,593
2020-12-15 $168.05 $168.77 $167.26 $168.76 $165.78 92,722
2020-12-14 $168.49 $168.99 $166.61 $166.65 $163.71 140,853
2020-12-11 $167.46 $168.26 $166.79 $168.22 $164.58 128,622
2020-12-10 $167.60 $168.77 $167.27 $168.21 $164.57 114,303
2020-12-09 $170.26 $170.39 $167.83 $168.21 $164.57 185,171
2020-12-08 $168.89 $170.12 $168.67 $169.81 $166.13 103,075
2020-12-07 $169.11 $169.57 $168.72 $169.34 $165.67 149,074
2020-12-04 $168.85 $169.59 $168.74 $169.59 $165.92 147,530
2020-12-03 $168.75 $169.19 $168.00 $168.43 $164.78 1,324,057
2020-12-02 $167.67 $168.80 $167.20 $168.68 $165.03 193,539
2020-12-01 $167.79 $168.97 $167.46 $168.09 $164.45 488,441
2020-11-30 $166.42 $166.55 $164.85 $166.15 $162.55 157,943
2020-11-27 $166.99 $167.21 $166.37 $166.76 $163.15 96,699
2020-11-25 $166.46 $166.65 $165.78 $166.36 $162.76 153,590
2020-11-24 $164.71 $166.51 $164.40 $166.43 $162.82 124,148
2020-11-23 $163.78 $164.26 $162.41 $163.57 $160.03 122,285
2020-11-20 $164.16 $164.16 $162.98 $163.01 $159.48 152,556
2020-11-19 $163.27 $164.42 $162.77 $164.23 $160.67 248,100
2020-11-18 $165.53 $165.85 $163.57 $163.57 $160.03 267,552
2020-11-17 $165.41 $166.14 $164.79 $165.46 $161.88 172,129
2020-11-16 $165.50 $166.35 $165.11 $166.34 $162.74 337,284
2020-11-13 $163.77 $164.93 $163.03 $164.57 $161.00 165,065
2020-11-12 $163.67 $164.07 $161.90 $162.67 $159.15 197,726
2020-11-11 $163.60 $164.40 $163.24 $164.12 $160.56 152,668
2020-11-10 $162.38 $162.87 $160.92 $162.52 $159.00 248,006
2020-11-09 $167.43 $167.43 $162.68 $162.78 $159.25 673,726
2020-11-06 $161.87 $162.61 $160.41 $162.09 $158.58 144,070
2020-11-05 $161.87 $162.90 $161.36 $162.12 $158.61 244,828
2020-11-04 $157.18 $160.72 $156.90 $158.96 $155.52 313,357
2020-11-03 $153.35 $155.58 $153.02 $154.22 $150.88 187,817
2020-11-02 $152.65 $153.07 $150.65 $151.90 $148.61 256,358
2020-10-30 $152.00 $152.58 $149.08 $150.78 $147.51 323,066
2020-10-29 $151.39 $154.36 $150.56 $152.83 $149.52 342,746
2020-10-28 $153.92 $154.08 $150.75 $150.94 $147.67 376,433
2020-10-27 $157.12 $157.47 $156.25 $156.76 $153.36 120,062
2020-10-26 $157.99 $158.63 $155.01 $156.88 $153.48 203,165
2020-10-23 $159.76 $159.77 $158.41 $159.60 $156.14 173,988
2020-10-22 $158.75 $159.61 $157.66 $159.26 $155.81 169,609
2020-10-21 $158.88 $159.98 $158.44 $158.60 $155.16 196,671
2020-10-20 $158.81 $160.43 $158.34 $158.82 $155.38 283,202
2020-10-19 $161.54 $161.86 $157.83 $158.12 $154.69 198,035
2020-10-16 $161.72 $162.62 $160.69 $160.74 $157.26 109,226
2020-10-15 $159.32 $161.21 $159.09 $160.98 $157.49 239,793
2020-10-14 $162.85 $163.32 $160.85 $161.35 $157.85 181,845
2020-10-13 $163.86 $163.86 $162.18 $162.62 $159.10 317,965
2020-10-12 $161.95 $164.50 $161.80 $163.62 $160.08 137,945
2020-10-09 $159.34 $160.35 $159.24 $160.35 $156.88 176,153
2020-10-08 $158.57 $158.63 $158.14 $158.57 $155.13 81,556
2020-10-07 $156.21 $157.84 $156.16 $157.52 $154.11 521,125
2020-10-06 $157.22 $158.00 $154.44 $154.79 $151.44 291,878
2020-10-05 $155.43 $157.31 $155.43 $157.30 $153.89 126,583
2020-10-02 $153.98 $155.75 $153.81 $154.44 $151.09 171,507
2020-10-01 $157.14 $157.35 $155.87 $156.76 $153.36 332,866
2020-09-30 $154.59 $157.17 $154.59 $155.73 $152.36 248,781
2020-09-29 $155.06 $155.19 $153.91 $154.23 $150.89 127,306
2020-09-28 $154.80 $155.38 $154.28 $155.13 $151.77 161,588
2020-09-25 $149.96 $153.01 $149.30 $152.56 $149.26 283,582
2020-09-24 $148.96 $151.66 $148.59 $150.09 $146.84 162,549
2020-09-23 $153.81 $153.99 $149.47 $149.73 $146.49 169,904
2020-09-22 $153.34 $154.44 $151.92 $154.11 $150.14 187,430
2020-09-21 $151.15 $152.32 $149.45 $152.29 $148.37 531,003
2020-09-18 $155.76 $155.76 $151.97 $153.31 $149.36 231,266
2020-09-17 $154.40 $156.09 $153.78 $155.28 $151.28 141,485
2020-09-16 $158.64 $158.69 $156.70 $156.71 $152.67 171,888
2020-09-15 $158.60 $159.09 $157.41 $158.05 $153.98 107,920
2020-09-14 $157.00 $158.31 $156.69 $157.06 $153.01 172,776
2020-09-11 $156.30 $156.82 $153.85 $155.25 $151.25 405,793
2020-09-10 $159.55 $159.82 $154.87 $155.44 $151.43 267,795
2020-09-09 $157.31 $159.65 $156.78 $158.37 $154.29 322,550
2020-09-08 $156.57 $157.55 $154.84 $154.94 $150.95 493,349
2020-09-04 $161.39 $162.52 $155.67 $160.33 $156.20 570,963
2020-09-03 $166.56 $166.79 $160.08 $161.40 $157.24 519,735
2020-09-02 $166.86 $168.16 $165.75 $167.97 $163.64 337,166
2020-09-01 $164.67 $165.74 $164.09 $165.69 $161.42 230,186
2020-08-31 $164.22 $164.94 $163.80 $163.92 $159.70 430,733
2020-08-28 $164.05 $164.47 $163.42 $164.25 $160.02 125,461
2020-08-27 $163.58 $164.26 $162.54 $163.36 $159.15 302,967
2020-08-26 $161.15 $163.24 $161.03 $163.18 $158.97 131,842
2020-08-25 $160.24 $160.76 $159.78 $160.65 $156.51 175,374
2020-08-24 $159.87 $160.08 $159.09 $160.03 $155.91 185,184
2020-08-21 $157.56 $158.57 $157.37 $158.49 $154.41 183,915
2020-08-20 $155.81 $157.79 $155.79 $157.51 $153.45 140,157
2020-08-19 $157.37 $157.73 $156.32 $156.51 $152.48 206,869
2020-08-18 $156.55 $157.30 $155.99 $157.17 $153.12 243,021
2020-08-17 $156.39 $156.51 $156.10 $156.34 $152.31 176,400
2020-08-14 $155.74 $156.04 $155.33 $155.80 $151.78 147,388
2020-08-13 $155.95 $156.62 $155.54 $155.84 $151.82 208,324
2020-08-12 $154.93 $156.51 $154.82 $156.16 $152.14 189,800
2020-08-11 $155.70 $156.00 $153.38 $153.72 $149.76 277,670
2020-08-10 $155.13 $155.49 $153.85 $155.11 $151.11 149,065
2020-08-07 $154.82 $155.34 $153.92 $154.90 $150.91 162,560
2020-08-06 $153.42 $155.26 $153.37 $155.20 $151.20 172,674
2020-08-05 $153.09 $153.64 $152.93 $153.56 $149.60 148,809
2020-08-04 $151.57 $152.41 $151.49 $152.41 $148.48 357,494
2020-08-03 $151.68 $152.32 $151.44 $151.88 $147.97 294,552
2020-07-31 $150.38 $150.56 $148.12 $150.50 $146.62 234,140
2020-07-30 $147.78 $149.00 $146.78 $148.78 $144.95 277,247
2020-07-29 $148.13 $149.42 $148.00 $149.09 $145.25 252,256
2020-07-28 $148.23 $148.86 $147.61 $147.68 $143.87 119,785
2020-07-27 $147.76 $148.70 $147.47 $148.54 $144.71 295,050
2020-07-24 $147.16 $147.86 $146.51 $147.44 $143.64 275,183
2020-07-23 $150.63 $150.90 $147.77 $148.32 $144.50 285,735
2020-07-22 $150.14 $151.06 $149.76 $150.84 $146.95 296,917
2020-07-21 $151.44 $151.44 $149.86 $150.18 $146.31 415,827
2020-07-20 $148.50 $150.69 $147.95 $150.38 $146.50 502,809
2020-07-17 $148.83 $148.84 $147.76 $148.47 $144.64 180,367
2020-07-16 $147.98 $148.62 $147.41 $148.38 $144.56 272,304
2020-07-15 $149.87 $149.89 $147.90 $149.01 $145.17 461,148
2020-07-14 $145.84 $148.48 $144.97 $148.34 $144.52 570,202
2020-07-13 $149.37 $150.65 $146.31 $146.63 $142.85 331,886
2020-07-10 $146.45 $148.21 $145.76 $148.05 $144.23 337,010
2020-07-09 $147.50 $147.62 $144.78 $146.53 $142.75 349,504
2020-07-08 $146.16 $146.98 $145.36 $146.95 $143.16 358,702
2020-07-07 $146.36 $147.32 $145.40 $145.59 $141.84 360,551
2020-07-06 $146.11 $146.96 $145.80 $146.96 $143.17 1,346,093
2020-07-02 $145.12 $145.76 $143.95 $144.23 $140.51 182,278
2020-07-01 $142.80 $144.12 $142.71 $143.50 $139.80 418,700
2020-06-30 $140.29 $143.01 $140.14 $142.42 $138.75 312,225
2020-06-29 $138.83 $140.40 $137.89 $140.40 $136.78 302,815
2020-06-26 $141.79 $141.79 $138.31 $138.39 $134.82 666,931
2020-06-25 $140.54 $142.44 $139.61 $142.33 $138.66 389,101
2020-06-24 $143.25 $143.51 $139.97 $140.66 $137.03 612,814
2020-06-23 $144.43 $145.24 $143.92 $144.02 $140.31 298,842
2020-06-22 $141.76 $143.22 $141.41 $143.17 $139.48 260,248
2020-06-19 $144.20 $144.20 $141.22 $141.90 $138.24 410,228
2020-06-18 $141.80 $142.66 $141.66 $142.57 $138.90 180,080
2020-06-17 $143.48 $143.62 $142.08 $142.32 $138.65 289,448
2020-06-16 $143.73 $143.91 $140.50 $142.83 $139.15 1,074,017
2020-06-15 $136.42 $140.63 $135.92 $140.09 $136.48 498,507
2020-06-12 $141.25 $141.71 $137.23 $139.57 $135.45 713,460
2020-06-11 $143.05 $143.36 $137.93 $138.11 $134.03 527,393
2020-06-10 $146.88 $147.66 $145.90 $146.17 $141.85 603,977
2020-06-09 $145.64 $147.05 $145.49 $146.36 $142.04 301,428
2020-06-08 $145.59 $146.80 $145.06 $146.76 $142.43 261,179
2020-06-05 $144.01 $145.64 $143.69 $145.09 $140.81 249,037
2020-06-04 $141.60 $142.38 $140.79 $141.63 $137.45 156,553
2020-06-03 $141.52 $142.46 $141.19 $142.01 $137.82 164,599
2020-06-02 $139.96 $140.57 $139.19 $140.55 $136.40 281,928
2020-06-01 $138.80 $139.72 $138.47 $139.57 $135.45 208,214
2020-05-29 $138.43 $139.43 $137.07 $139.11 $135.00 516,582
2020-05-28 $139.17 $140.39 $138.21 $138.45 $134.36 440,908
2020-05-27 $138.33 $138.89 $135.88 $138.89 $134.79 851,245
2020-05-26 $138.82 $138.93 $137.02 $137.25 $133.20 410,261
2020-05-22 $135.74 $136.12 $135.16 $136.02 $132.00 258,207
2020-05-21 $136.85 $137.25 $135.45 $135.85 $131.84 192,288
2020-05-20 $136.35 $137.04 $136.16 $136.81 $132.77 236,153
2020-05-19 $135.57 $136.35 $134.53 $134.54 $130.57 218,410
2020-05-18 $135.28 $136.54 $134.81 $135.81 $131.80 855,353
2020-05-15 $130.67 $132.54 $130.31 $132.54 $128.63 270,303
2020-05-14 $129.20 $131.82 $128.33 $131.81 $127.92 565,843
2020-05-13 $132.17 $132.71 $129.08 $130.31 $126.46 538,446
2020-05-12 $135.39 $135.61 $132.32 $132.34 $128.43 289,213
2020-05-11 $133.59 $135.46 $133.51 $134.79 $130.81 229,773
2020-05-08 $133.99 $134.64 $133.43 $134.48 $130.51 228,302
2020-05-07 $132.75 $133.31 $132.27 $132.58 $128.67 258,342
2020-05-06 $132.63 $132.78 $131.23 $131.26 $127.39 286,241
2020-05-05 $132.10 $133.19 $131.58 $131.77 $127.88 210,112
2020-05-04 $129.40 $130.78 $128.76 $130.74 $126.88 343,844
2020-05-01 $131.29 $131.98 $129.78 $130.17 $126.33 526,972
2020-04-30 $133.75 $134.09 $132.62 $133.52 $129.58 329,364
2020-04-29 $133.34 $134.89 $132.79 $134.02 $130.06 395,265
2020-04-28 $133.51 $133.52 $130.50 $130.61 $126.75 611,103
2020-04-27 $131.48 $132.37 $131.20 $131.89 $128.00 289,933
2020-04-24 $129.31 $130.74 $128.50 $130.47 $126.62 228,394
2020-04-23 $129.36 $130.83 $128.60 $128.78 $124.98 709,314
2020-04-22 $128.37 $129.48 $127.88 $128.73 $124.93 283,087
2020-04-21 $127.91 $128.07 $125.38 $125.86 $122.14 385,514
2020-04-20 $130.17 $131.80 $129.79 $129.85 $126.02 364,613
2020-04-17 $131.87 $132.10 $129.95 $131.97 $128.07 2,632,601
2020-04-16 $129.20 $129.53 $127.63 $129.18 $125.37 1,172,595
2020-04-15 $128.07 $129.18 $127.19 $128.38 $124.59 755,152
2020-04-14 $129.11 $130.93 $128.42 $130.73 $126.87 635,741
2020-04-13 $126.52 $126.96 $124.49 $126.65 $122.91 772,756
2020-04-09 $127.15 $128.12 $125.87 $127.14 $123.39 855,585
2020-04-08 $123.52 $126.11 $122.20 $125.78 $122.07 874,292
2020-04-07 $126.55 $126.55 $121.95 $122.13 $118.52 780,584
2020-04-06 $119.24 $123.16 $118.48 $122.51 $118.89 1,515,203
2020-04-03 $116.36 $117.17 $113.61 $115.11 $111.71 923,285
2020-04-02 $113.26 $116.76 $112.91 $116.71 $113.26 1,236,295
2020-04-01 $114.53 $116.27 $112.72 $113.55 $110.20 1,470,184
2020-03-31 $119.87 $121.31 $117.95 $118.62 $115.12 1,658,959
2020-03-30 $117.27 $120.37 $116.60 $120.27 $116.72 726,192
2020-03-27 $116.55 $119.51 $115.20 $115.99 $112.57 1,555,113
2020-03-26 $114.52 $120.42 $114.43 $120.03 $116.49 1,932,676
2020-03-25 $113.07 $117.63 $110.81 $113.32 $109.97 1,744,939
2020-03-24 $110.07 $113.43 $109.27 $113.04 $109.13 1,216,194
2020-03-23 $105.95 $106.75 $101.87 $104.41 $100.80 1,231,496
2020-03-20 $113.32 $113.65 $106.50 $106.70 $103.01 1,259,966
2020-03-19 $111.10 $114.79 $108.01 $111.90 $108.03 1,657,291
2020-03-18 $109.09 $113.67 $106.01 $111.84 $107.97 4,574,488
2020-03-17 $112.82 $117.55 $109.01 $116.41 $112.38 11,699,956
2020-03-16 $111.14 $117.87 $107.81 $109.68 $105.88 6,918,140
2020-03-13 $119.36 $124.07 $113.87 $124.07 $119.78 2,658,541
2020-03-12 $116.08 $120.93 $111.88 $112.62 $108.72 2,365,141
2020-03-11 $127.05 $127.66 $122.76 $124.31 $120.01 1,323,207
2020-03-10 $128.68 $130.55 $123.83 $130.55 $126.03 1,454,962
2020-03-09 $124.12 $128.41 $123.61 $123.85 $119.56 2,142,061
2020-03-06 $131.95 $134.67 $130.81 $133.89 $129.26 1,351,676
2020-03-05 $137.22 $138.74 $134.96 $136.00 $131.29 981,196
2020-03-04 $137.83 $140.73 $136.29 $140.73 $135.86 818,688
2020-03-03 $139.86 $141.37 $133.77 $134.89 $130.22 1,890,490
2020-03-02 $134.24 $139.33 $132.58 $139.33 $134.51 1,659,680
2020-02-28 $129.15 $133.00 $128.00 $132.86 $128.26 2,280,309
2020-02-27 $136.78 $138.80 $133.29 $133.29 $128.68 1,307,032
2020-02-26 $140.74 $142.70 $139.45 $139.88 $135.04 936,277
2020-02-25 $145.19 $145.32 $139.70 $140.14 $135.29 1,179,194
2020-02-24 $144.65 $146.18 $143.96 $144.42 $139.42 1,435,787
2020-02-21 $150.78 $150.91 $149.27 $149.68 $144.50 364,913
2020-02-20 $152.08 $152.31 $150.00 $151.41 $146.17 420,861
2020-02-19 $151.93 $152.58 $151.75 $152.28 $147.01 111,088
2020-02-18 $151.30 $151.70 $150.75 $151.42 $146.18 274,100
2020-02-14 $151.89 $151.97 $151.25 $151.88 $146.62 219,108
2020-02-13 $151.26 $152.19 $151.08 $151.63 $146.38 312,991
2020-02-12 $151.84 $152.11 $151.57 $152.05 $146.79 178,449
2020-02-11 $151.97 $152.07 $150.86 $151.05 $145.82 276,192
2020-02-10 $149.53 $151.30 $149.53 $151.30 $146.06 182,755
2020-02-07 $150.07 $150.65 $149.70 $150.05 $144.86 406,915
2020-02-06 $150.35 $150.64 $149.88 $150.60 $145.39 205,552
2020-02-05 $149.63 $149.90 $148.71 $149.80 $144.62 396,633
2020-02-04 $147.59 $148.45 $147.33 $148.15 $143.02 410,232
2020-02-03 $145.37 $146.75 $145.37 $145.87 $140.82 397,924
2020-01-31 $147.20 $147.23 $144.26 $144.69 $139.68 881,142
2020-01-30 $145.78 $147.35 $145.43 $147.21 $142.12 808,789
2020-01-29 $147.53 $147.64 $146.60 $146.80 $141.72 211,346
2020-01-28 $145.87 $147.05 $145.61 $146.68 $141.60 442,744
2020-01-27 $144.93 $145.92 $144.57 $145.17 $140.15 714,425
2020-01-24 $149.28 $149.28 $146.95 $147.50 $142.40 578,523
2020-01-23 $148.54 $148.90 $147.94 $148.79 $143.64 310,685
2020-01-22 $149.10 $149.37 $148.69 $148.77 $143.62 227,305
2020-01-21 $148.56 $149.05 $148.43 $148.65 $143.51 434,086
2020-01-17 $148.93 $149.02 $148.49 $148.98 $143.82 278,598
2020-01-16 $148.06 $148.42 $147.83 $148.40 $143.26 434,056
2020-01-15 $147.03 $147.72 $146.87 $147.31 $142.21 326,392
2020-01-14 $147.22 $147.56 $146.77 $147.01 $141.92 293,043
2020-01-13 $146.67 $147.35 $146.36 $147.35 $142.25 354,677
2020-01-10 $147.06 $147.09 $146.05 $146.26 $141.20 236,370
2020-01-09 $146.48 $146.72 $146.16 $146.69 $141.61 231,876
2020-01-08 $144.75 $146.17 $144.69 $145.53 $140.49 356,208
2020-01-07 $144.99 $145.10 $144.63 $144.69 $139.68 199,798
2020-01-06 $143.64 $145.29 $143.64 $145.22 $140.19 209,441
2020-01-03 $144.18 $145.24 $144.06 $144.56 $139.56 470,609
2020-01-02 $144.91 $145.80 $144.59 $145.80 $140.75 462,762
2019-12-31 $143.47 $144.17 $143.30 $144.09 $139.10 372,059
2019-12-30 $144.70 $144.73 $143.55 $143.80 $138.82 377,712
2019-12-27 $145.05 $145.12 $144.42 $144.68 $139.67 332,570
2019-12-26 $143.88 $144.69 $143.87 $144.69 $139.68 231,236
2019-12-24 $143.77 $143.81 $143.54 $143.67 $138.70 61,818
2019-12-23 $143.79 $143.85 $143.63 $143.71 $138.74 348,932
2019-12-20 $143.61 $143.76 $143.33 $143.41 $138.45 326,881
2019-12-19 $142.33 $142.91 $142.33 $142.90 $137.96 283,829
2019-12-18 $142.58 $142.70 $142.22 $142.25 $137.33 352,062
2019-12-17 $142.57 $142.63 $142.33 $142.34 $137.41 269,900
2019-12-16 $142.05 $142.61 $142.05 $142.30 $137.38 223,302
2019-12-13 $141.72 $142.47 $141.35 $141.89 $136.35 431,790
2019-12-12 $140.59 $142.14 $140.46 $141.78 $136.25 919,261
2019-12-11 $140.40 $140.70 $140.22 $140.61 $135.12 175,637
2019-12-10 $140.34 $140.62 $139.77 $140.23 $134.76 197,579
2019-12-09 $140.54 $141.03 $140.32 $140.36 $134.88 249,877
2019-12-06 $140.32 $140.93 $140.32 $140.74 $135.25 189,890
2019-12-05 $139.48 $139.48 $138.72 $139.35 $133.91 387,889
2019-12-04 $138.85 $139.35 $138.61 $139.13 $133.70 168,167
2019-12-03 $137.80 $138.28 $137.10 $138.21 $132.82 381,061
2019-12-02 $140.53 $140.53 $138.88 $139.26 $133.83 329,040
2019-11-29 $140.62 $140.72 $140.24 $140.33 $134.85 112,922
2019-11-27 $140.49 $140.87 $140.33 $140.82 $135.32 162,365
2019-11-26 $140.00 $140.28 $139.84 $140.18 $134.71 177,191
2019-11-25 $139.31 $139.90 $139.30 $139.86 $134.40 203,250
2019-11-22 $138.87 $138.95 $138.39 $138.82 $133.40 190,026
2019-11-21 $138.63 $138.75 $138.03 $138.52 $133.11 211,806
2019-11-20 $138.86 $139.05 $137.76 $138.53 $133.12 477,907
2019-11-19 $139.64 $139.64 $138.89 $139.08 $133.65 206,563
2019-11-18 $139.09 $139.48 $138.74 $139.32 $133.88 309,386
2019-11-15 $138.81 $139.20 $138.47 $139.20 $133.77 352,848
2019-11-14 $137.87 $138.21 $137.50 $138.14 $132.75 201,465
2019-11-13 $137.71 $138.32 $137.56 $138.13 $132.74 494,085
2019-11-12 $138.07 $138.59 $137.79 $138.10 $132.71 228,412
2019-11-11 $137.49 $137.95 $137.37 $137.87 $132.49 106,727
2019-11-08 $137.60 $138.17 $137.24 $138.17 $132.78 227,982
2019-11-07 $137.78 $138.28 $137.46 $137.70 $132.33 301,438
2019-11-06 $137.09 $137.24 $136.64 $137.06 $131.71 354,070
2019-11-05 $137.25 $137.31 $136.89 $137.07 $131.72 263,475
2019-11-04 $137.21 $137.37 $136.91 $137.05 $131.70 161,671
2019-11-01 $135.83 $136.41 $135.71 $136.41 $131.09 211,811
2019-10-31 $135.43 $135.47 $134.49 $135.16 $129.89 369,729
2019-10-30 $134.96 $135.50 $134.36 $135.29 $130.01 386,359
2019-10-29 $134.99 $135.28 $134.60 $134.75 $129.49 626,363
2019-10-28 $134.81 $135.31 $134.81 $135.13 $129.86 291,013
2019-10-25 $133.01 $134.39 $133.01 $134.13 $128.90 323,694
2019-10-24 $133.73 $133.73 $133.03 $133.41 $128.20 290,791
2019-10-23 $132.70 $133.23 $132.60 $133.23 $128.03 268,479
2019-10-22 $133.64 $133.75 $132.82 $132.89 $127.70 442,187
2019-10-21 $132.89 $133.29 $132.70 $133.26 $128.06 224,407
2019-10-18 $132.82 $133.10 $131.87 $132.22 $127.06 517,171
2019-10-17 $133.41 $133.53 $132.77 $133.12 $127.92 315,486
2019-10-16 $132.74 $133.05 $132.54 $132.75 $127.57 243,796
2019-10-15 $132.02 $133.27 $132.02 $132.93 $127.74 494,087
2019-10-14 $131.46 $131.83 $131.32 $131.51 $126.38 252,952
2019-10-11 $131.68 $132.64 $131.51 $131.59 $126.45 845,034
2019-10-10 $129.38 $130.78 $129.38 $130.35 $125.26 354,908
2019-10-09 $129.23 $129.88 $128.94 $129.46 $124.41 437,349
2019-10-08 $129.27 $129.72 $128.22 $128.23 $123.23 552,472
2019-10-07 $130.37 $131.13 $130.10 $130.18 $125.10 325,072
2019-10-04 $129.23 $130.76 $129.23 $130.67 $125.57 294,816
2019-10-03 $127.65 $128.82 $126.27 $128.82 $123.79 469,322
2019-10-02 $129.25 $129.28 $127.13 $127.66 $122.68 518,321
2019-10-01 $131.88 $132.29 $129.95 $129.95 $124.88 330,490
2019-09-30 $131.12 $131.76 $131.10 $131.49 $126.36 279,154
2019-09-27 $131.83 $131.83 $130.09 $130.80 $125.70 709,913
2019-09-26 $131.78 $131.78 $130.75 $131.37 $126.24 290,570
2019-09-25 $130.95 $132.01 $130.25 $131.81 $126.67 285,078
2019-09-24 $132.64 $132.79 $130.44 $130.81 $125.70 589,793
2019-09-23 $132.28 $133.00 $132.28 $132.65 $126.86 162,674
2019-09-20 $133.78 $133.84 $132.43 $132.60 $126.81 877,960
2019-09-19 $133.63 $134.10 $133.23 $133.42 $127.60 235,785
2019-09-18 $133.02 $133.44 $132.15 $133.39 $127.57 273,521
2019-09-17 $132.86 $133.28 $132.76 $133.27 $127.46 195,641
2019-09-16 $133.06 $133.30 $132.66 $132.93 $127.13 384,039
2019-09-13 $133.88 $133.98 $133.43 $133.58 $127.75 307,386
2019-09-12 $133.64 $134.33 $133.31 $133.75 $127.91 565,625
2019-09-11 $132.40 $133.29 $132.14 $133.27 $127.46 270,331
2019-09-10 $131.84 $132.22 $131.33 $132.22 $126.45 399,896
2019-09-09 $132.56 $132.56 $131.73 $132.17 $126.40 271,519
2019-09-06 $132.25 $132.34 $131.72 $132.07 $126.31 148,409
2019-09-05 $131.46 $132.44 $131.46 $132.07 $126.31 333,614
2019-09-04 $129.80 $130.26 $129.42 $130.25 $124.57 170,933
2019-09-03 $128.75 $129.05 $128.10 $128.70 $123.08 301,563
2019-08-30 $130.29 $130.29 $129.04 $129.52 $123.87 348,890
2019-08-29 $129.29 $129.85 $128.74 $129.62 $123.96 378,768
2019-08-28 $126.82 $128.10 $126.46 $128.04 $122.45 264,164
2019-08-27 $128.34 $128.51 $126.81 $127.11 $121.56 339,072
2019-08-26 $127.24 $127.62 $126.53 $127.59 $122.02 424,919
2019-08-23 $128.85 $129.65 $125.48 $126.06 $120.56 844,261
2019-08-22 $129.93 $130.21 $128.72 $129.50 $123.85 362,245
2019-08-21 $129.59 $129.80 $129.29 $129.60 $123.95 307,366
2019-08-20 $129.34 $129.50 $128.42 $128.45 $122.85 410,216
2019-08-19 $129.39 $129.81 $129.11 $129.53 $123.88 271,837
2019-08-16 $126.92 $128.08 $126.92 $127.92 $122.34 322,678
2019-08-15 $126.20 $126.50 $125.02 $125.98 $120.48 374,702
2019-08-14 $127.59 $127.82 $125.74 $125.75 $120.26 607,577
2019-08-13 $127.36 $130.25 $127.26 $129.57 $123.92 301,186
2019-08-12 $128.24 $128.54 $127.01 $127.53 $121.97 224,376
2019-08-09 $129.48 $129.71 $128.12 $129.00 $123.37 480,408
2019-08-08 $128.25 $129.94 $128.02 $129.94 $124.27 459,834
2019-08-07 $126.02 $127.78 $124.82 $127.47 $121.91 532,483
2019-08-06 $126.78 $127.61 $125.99 $127.52 $121.96 522,741
2019-08-05 $127.73 $127.73 $124.82 $125.76 $120.27 900,067
2019-08-02 $130.28 $130.28 $128.88 $129.77 $124.11 698,512
2019-08-01 $131.95 $133.52 $130.34 $130.67 $124.97 744,852
2019-07-31 $133.51 $133.58 $130.88 $131.73 $125.98 524,195
2019-07-30 $133.21 $133.67 $133.01 $133.38 $127.56 248,671
2019-07-29 $134.04 $134.04 $133.55 $133.89 $128.05 137,208
2019-07-26 $133.53 $134.20 $133.38 $134.09 $128.24 309,730
2019-07-25 $133.45 $133.50 $132.60 $132.97 $127.17 301,353
2019-07-24 $132.55 $133.56 $132.55 $133.56 $127.73 312,774
2019-07-23 $132.68 $132.98 $132.27 $132.93 $127.13 244,614
2019-07-22 $131.88 $132.30 $131.58 $132.10 $126.34 486,016
2019-07-19 $133.09 $133.09 $131.58 $131.68 $125.93 519,885
2019-07-18 $131.77 $132.59 $131.46 $132.45 $126.67 401,264
2019-07-17 $132.96 $133.04 $132.05 $132.05 $126.29 475,149
2019-07-16 $133.33 $133.42 $132.74 $132.90 $127.10 212,730
2019-07-15 $133.48 $133.48 $133.10 $133.41 $127.59 241,181
2019-07-12 $132.98 $133.30 $132.82 $133.30 $127.48 264,846
2019-07-11 $132.81 $132.97 $132.34 $132.75 $126.96 306,114
2019-07-10 $132.24 $132.89 $132.07 $132.53 $126.75 370,389
2019-07-09 $130.86 $131.84 $130.86 $131.71 $125.96 322,493
2019-07-08 $131.50 $131.57 $131.12 $131.43 $125.70 250,545
2019-07-05 $131.74 $132.28 $131.27 $132.12 $126.36 178,453
2019-07-03 $131.62 $132.31 $131.57 $132.31 $126.54 163,224
2019-07-02 $130.72 $131.31 $130.43 $131.29 $125.56 422,533
2019-07-01 $131.22 $131.37 $130.23 $130.76 $125.06 488,939
2019-06-28 $129.62 $129.77 $129.13 $129.59 $123.94 449,330
2019-06-27 $129.21 $129.42 $128.92 $129.14 $123.51 284,434
2019-06-26 $129.28 $129.48 $128.76 $128.80 $123.18 186,149
2019-06-25 $130.23 $130.24 $128.67 $128.81 $123.19 367,717
2019-06-24 $130.38 $130.56 $130.16 $130.20 $124.52 249,183
2019-06-21 $130.25 $131.01 $130.23 $130.35 $124.66 439,263
2019-06-20 $130.50 $130.63 $129.44 $130.38 $124.69 482,332
2019-06-19 $129.08 $129.40 $128.26 $129.11 $123.48 387,692
2019-06-18 $128.55 $129.46 $128.45 $128.94 $123.31 670,012
2019-06-17 $127.49 $127.94 $127.47 $127.67 $122.10 310,502
2019-06-14 $128.10 $128.54 $127.84 $128.23 $121.84 501,685
2019-06-13 $128.21 $128.45 $127.86 $128.35 $121.96 285,729
2019-06-12 $127.90 $128.12 $127.54 $127.73 $121.37 174,578
2019-06-11 $128.88 $129.07 $127.79 $128.02 $121.64 215,062
2019-06-10 $128.03 $128.83 $127.88 $127.95 $121.58 284,548
2019-06-07 $126.24 $127.77 $126.24 $127.26 $120.92 262,380
2019-06-06 $124.97 $126.10 $124.77 $125.78 $119.51 374,137
2019-06-05 $124.72 $124.86 $123.81 $124.84 $118.62 338,481
2019-06-04 $122.35 $123.99 $122.23 $123.94 $117.77 507,564
2019-06-03 $122.03 $122.28 $120.58 $121.22 $115.18 631,202
2019-05-31 $122.53 $122.95 $122.04 $122.06 $115.98 603,996
2019-05-30 $124.09 $124.33 $123.44 $123.95 $117.78 613,674
2019-05-29 $124.01 $124.15 $122.99 $123.71 $117.55 612,601
2019-05-28 $125.86 $126.31 $124.60 $124.60 $118.39 274,970
2019-05-24 $126.17 $126.29 $125.49 $125.74 $119.48 214,422
2019-05-23 $125.87 $125.87 $124.73 $125.44 $119.19 568,929
2019-05-22 $126.85 $127.45 $126.74 $127.02 $120.69 413,377
2019-05-21 $127.21 $127.56 $126.95 $127.38 $121.04 231,209
2019-05-20 $126.38 $127.02 $126.04 $126.40 $120.10 642,551
2019-05-17 $126.89 $128.48 $126.77 $127.26 $120.92 661,579
2019-05-16 $127.13 $128.70 $127.13 $128.04 $121.66 393,533
2019-05-15 $125.03 $127.06 $124.95 $126.77 $120.46 488,535
2019-05-14 $125.31 $126.56 $125.15 $125.76 $119.50 529,728
2019-05-13 $125.44 $125.95 $124.43 $124.80 $118.58 622,726
2019-05-10 $127.07 $128.49 $125.52 $128.02 $121.64 720,473
2019-05-09 $126.95 $127.78 $126.09 $127.51 $121.16 769,363
2019-05-08 $128.03 $128.86 $127.71 $128.03 $121.65 634,996
2019-05-07 $129.32 $129.48 $127.23 $128.23 $121.84 700,023
2019-05-06 $128.76 $130.59 $128.64 $130.44 $123.94 543,308
2019-05-03 $130.36 $131.17 $130.35 $130.98 $124.46 582,205
2019-05-02 $130.03 $130.37 $128.90 $129.59 $123.14 891,614
2019-05-01 $131.26 $131.47 $130.05 $130.08 $123.60 631,263
2019-04-30 $130.67 $130.96 $129.99 $130.76 $124.25 465,002
2019-04-29 $130.74 $131.29 $130.74 $131.06 $124.53 377,388
2019-04-26 $130.23 $130.74 $129.83 $130.72 $124.21 447,002
2019-04-25 $130.17 $130.54 $129.66 $130.19 $123.71 384,470
2019-04-24 $130.36 $130.46 $129.99 $130.06 $123.58 280,214
2019-04-23 $129.58 $130.57 $129.41 $130.47 $123.97 302,402
2019-04-22 $128.67 $129.44 $128.67 $129.43 $122.98 292,702
2019-04-18 $129.28 $129.28 $128.52 $129.06 $122.63 760,556
2019-04-17 $129.35 $129.38 $128.67 $128.92 $122.50 355,710
2019-04-16 $128.88 $128.98 $128.50 $128.84 $122.42 313,514
2019-04-15 $128.41 $128.50 $127.93 $128.47 $122.07 242,814
2019-04-12 $128.36 $128.54 $128.03 $128.42 $122.02 436,755
2019-04-11 $127.90 $127.90 $127.33 $127.59 $121.23 461,082
2019-04-10 $127.58 $127.70 $127.34 $127.69 $121.33 243,064
2019-04-09 $127.43 $127.68 $127.11 $127.36 $121.02 534,750
2019-04-08 $127.51 $127.98 $127.28 $127.94 $121.57 389,014
2019-04-05 $127.68 $127.81 $127.49 $127.74 $121.38 501,123
2019-04-04 $127.09 $127.47 $126.82 $127.34 $121.00 402,639
2019-04-03 $127.31 $127.54 $126.58 $126.96 $120.64 581,465
2019-04-02 $126.75 $126.88 $126.42 $126.80 $120.48 310,348
2019-04-01 $126.23 $126.84 $126.08 $126.73 $120.42 413,275
2019-03-29 $125.26 $125.37 $124.56 $125.28 $119.04 830,055
2019-03-28 $124.40 $124.70 $123.84 $124.52 $118.32 423,034
2019-03-27 $124.86 $125.08 $123.38 $124.14 $117.96 725,839
2019-03-26 $124.85 $125.34 $124.18 $124.77 $118.56 510,773
2019-03-25 $123.81 $124.38 $123.23 $123.88 $117.71 1,033,358
2019-03-22 $125.77 $126.10 $124.02 $124.04 $117.86 1,120,431
2019-03-21 $124.72 $126.63 $124.70 $126.45 $120.15 522,984
2019-03-20 $125.23 $126.03 $124.66 $125.20 $118.96 742,684
2019-03-19 $126.40 $126.84 $125.52 $126.00 $119.17 708,442
2019-03-18 $125.48 $126.01 $125.47 $125.91 $119.09 501,692
2019-03-15 $124.99 $125.77 $124.82 $125.42 $118.63 588,853
2019-03-14 $124.83 $125.14 $124.64 $124.76 $118.00 331,277
2019-03-13 $124.45 $125.29 $124.34 $124.86 $118.10 454,800
2019-03-12 $123.76 $124.32 $123.74 $123.97 $117.25 526,383
2019-03-11 $122.08 $123.64 $122.08 $123.57 $116.88 445,364
2019-03-08 $120.87 $121.76 $120.71 $121.70 $115.11 732,205
2019-03-07 $122.69 $122.77 $121.42 $121.86 $115.26 1,680,748
2019-03-06 $123.57 $123.58 $122.76 $122.90 $116.24 542,382
2019-03-05 $123.64 $123.88 $123.14 $123.58 $116.89 349,221
2019-03-04 $124.36 $124.54 $122.44 $123.57 $116.88 696,152
2019-03-01 $123.80 $124.00 $123.14 $123.88 $117.17 472,742
2019-02-28 $123.20 $123.44 $122.84 $122.99 $116.33 517,611
2019-02-27 $123.07 $123.49 $122.56 $123.31 $116.63 497,873
2019-02-26 $123.06 $123.79 $123.03 $123.39 $116.71 266,278
2019-02-25 $123.75 $124.11 $123.33 $123.36 $116.68 939,949
2019-02-22 $122.59 $123.08 $122.51 $123.02 $116.36 342,018
2019-02-21 $122.42 $122.58 $121.79 $122.29 $115.66 524,595
2019-02-20 $122.49 $122.91 $122.15 $122.72 $116.07 546,109
2019-02-19 $121.91 $122.82 $121.91 $122.48 $115.84 291,744
2019-02-15 $121.85 $122.28 $121.69 $122.28 $115.66 549,989
2019-02-14 $120.73 $121.45 $120.31 $120.93 $114.38 552,313
2019-02-13 $121.36 $121.78 $121.20 $121.24 $114.67 316,813
2019-02-12 $120.00 $121.10 $120.00 $120.93 $114.38 572,040
2019-02-11 $119.72 $119.82 $119.10 $119.35 $112.88 500,340
2019-02-08 $118.68 $119.42 $118.26 $119.40 $112.93 439,042
2019-02-07 $119.92 $120.01 $118.58 $119.43 $112.96 962,074
2019-02-06 $120.87 $121.10 $120.47 $120.79 $114.25 478,394
2019-02-05 $120.58 $121.14 $120.44 $121.02 $114.46 500,314
2019-02-04 $119.34 $120.35 $119.23 $120.34 $113.82 472,387
2019-02-01 $119.50 $120.06 $119.07 $119.38 $112.91 789,269
2019-01-31 $118.39 $119.74 $118.33 $119.44 $112.97 766,240
2019-01-30 $117.14 $118.71 $116.80 $118.34 $111.93 760,561
2019-01-29 $116.67 $116.90 $115.99 $116.30 $110.00 328,573
2019-01-28 $116.74 $116.74 $115.76 $116.64 $110.32 731,029
2019-01-25 $117.70 $118.22 $117.53 $117.79 $111.41 1,210,345
2019-01-24 $116.98 $117.20 $116.22 $116.92 $110.59 402,739
2019-01-23 $117.26 $117.61 $115.83 $117.05 $110.71 651,195
2019-01-22 $117.50 $117.68 $115.85 $116.70 $110.38 1,354,056
2019-01-18 $118.00 $118.68 $117.47 $118.36 $111.95 935,636
2019-01-17 $115.74 $117.42 $115.64 $116.98 $110.64 781,927
2019-01-16 $116.20 $116.67 $116.12 $116.14 $109.85 954,550
2019-01-15 $114.69 $116.08 $114.69 $115.90 $109.62 587,277
2019-01-14 $114.15 $114.84 $113.98 $114.50 $108.30 252,796
2019-01-11 $114.59 $115.12 $114.26 $115.07 $108.84 452,177
2019-01-10 $114.09 $115.22 $113.69 $115.08 $108.85 564,491
2019-01-09 $114.91 $115.33 $114.17 $114.86 $108.64 761,409
2019-01-08 $114.03 $114.88 $113.41 $114.49 $108.29 925,958
2019-01-07 $112.94 $114.14 $112.33 $113.48 $107.33 858,821
2019-01-04 $110.61 $113.02 $110.41 $112.75 $106.64 1,093,030
2019-01-03 $110.86 $111.07 $108.71 $108.89 $102.99 1,634,852
2019-01-02 $109.74 $112.31 $109.57 $111.90 $105.84 968,902
2018-12-31 $111.36 $111.64 $110.48 $111.53 $105.49 1,475,130
2018-12-28 $111.22 $112.14 $109.96 $110.48 $104.49 1,593,094
2018-12-27 $108.28 $110.63 $106.43 $110.63 $104.64 2,114,921
2018-12-26 $105.01 $109.77 $104.23 $109.75 $103.80 2,425,963
2018-12-24 $106.31 $107.02 $104.34 $104.34 $98.69 1,702,349
2018-12-21 $109.77 $111.24 $106.79 $107.13 $101.33 2,890,111
2018-12-20 $110.70 $111.55 $108.52 $109.56 $103.62 2,534,599
2018-12-19 $113.30 $114.79 $110.50 $111.33 $105.30 2,379,580
2018-12-18 $114.01 $114.43 $112.42 $113.21 $107.08 1,256,599
2018-12-17 $114.86 $115.51 $112.40 $113.11 $106.98 1,359,520
2018-12-14 $117.27 $117.67 $115.78 $116.08 $109.19 985,336
2018-12-13 $118.78 $119.34 $117.85 $118.46 $111.43 982,071
2018-12-12 $119.24 $119.87 $118.23 $118.29 $111.27 802,348
2018-12-11 $119.30 $119.40 $116.89 $117.70 $110.71 828,555
2018-12-10 $117.23 $118.15 $115.20 $117.70 $110.71 1,180,249
2018-12-07 $120.07 $120.82 $116.99 $117.38 $110.41 781,894
2018-12-06 $118.35 $120.30 $116.97 $120.30 $113.16 1,101,748
2018-12-04 $124.14 $124.27 $120.27 $120.45 $113.30 927,029
2018-12-03 $124.98 $125.22 $123.81 $124.53 $117.14 621,894
2018-11-30 $121.95 $123.14 $121.83 $123.01 $115.71 665,353
2018-11-29 $121.87 $122.67 $121.33 $122.01 $114.77 466,558
2018-11-28 $119.83 $122.22 $119.47 $122.22 $114.96 850,922
2018-11-27 $118.10 $119.23 $117.72 $119.23 $112.15 414,268
2018-11-26 $117.82 $118.65 $117.59 $118.61 $111.57 534,086
2018-11-23 $116.75 $117.35 $116.66 $116.67 $109.74 215,099
2018-11-21 $118.28 $118.61 $117.65 $117.69 $110.70 501,792
2018-11-20 $118.09 $118.84 $117.02 $117.51 $110.53 894,188
2018-11-19 $121.71 $121.72 $119.47 $119.94 $112.82 630,090
2018-11-16 $121.08 $122.39 $120.90 $121.98 $114.74 703,678
2018-11-15 $119.98 $122.03 $119.14 $121.82 $114.59 1,440,310
2018-11-14 $122.41 $122.51 $119.75 $120.51 $113.36 830,644
2018-11-13 $121.87 $122.86 $121.04 $121.35 $114.15 552,613
2018-11-12 $123.83 $123.83 $121.40 $121.64 $114.42 530,080
2018-11-09 $124.77 $124.96 $123.48 $124.16 $116.79 491,454
2018-11-08 $125.25 $125.70 $124.83 $125.34 $117.90 356,113
2018-11-07 $123.91 $125.65 $123.85 $125.55 $118.10 615,944
2018-11-06 $122.14 $122.88 $121.98 $122.80 $115.51 518,782
2018-11-05 $121.63 $122.33 $121.25 $122.11 $114.86 342,073
2018-11-02 $122.68 $122.88 $120.37 $121.34 $114.14 886,121
2018-11-01 $121.66 $122.31 $120.93 $122.27 $115.01 674,044
2018-10-31 $121.07 $122.28 $120.84 $121.21 $114.01 873,189
2018-10-30 $117.92 $119.82 $117.63 $119.67 $112.56 1,679,609
2018-10-29 $120.65 $121.23 $116.23 $118.14 $111.13 1,200,261
2018-10-26 $119.40 $120.69 $117.85 $119.12 $112.05 1,534,045
2018-10-25 $119.88 $122.21 $119.46 $121.44 $114.23 704,624
2018-10-24 $122.78 $122.81 $118.63 $118.87 $111.81 1,037,572
2018-10-23 $121.45 $123.44 $120.65 $122.90 $115.60 1,216,319
2018-10-22 $124.21 $124.37 $123.10 $123.41 $116.08 513,813
2018-10-19 $124.01 $125.13 $123.49 $123.86 $116.51 1,064,836
2018-10-18 $125.06 $125.28 $122.98 $123.63 $116.29 851,412
2018-10-17 $125.36 $125.81 $124.20 $125.49 $118.04 808,090
2018-10-16 $123.67 $125.52 $123.49 $125.27 $117.83 990,394
2018-10-15 $123.32 $123.91 $122.66 $122.68 $115.40 790,093
2018-10-12 $124.00 $124.03 $121.85 $123.54 $116.21 996,551
2018-10-11 $123.76 $124.63 $120.72 $121.61 $114.39 3,281,556
2018-10-10 $128.37 $128.37 $124.22 $124.35 $116.97 2,134,400
2018-10-09 $128.39 $129.25 $128.19 $128.63 $120.99 906,748
2018-10-08 $128.16 $128.83 $127.49 $128.62 $120.98 898,711
2018-10-05 $129.41 $129.69 $127.77 $128.53 $120.90 864,742
2018-10-04 $130.21 $130.21 $128.51 $129.36 $121.68 820,393
2018-10-03 $130.93 $131.15 $130.26 $130.48 $122.73 498,611
2018-10-02 $130.19 $130.70 $130.09 $130.36 $122.62 345,097
2018-10-01 $130.32 $130.78 $129.95 $130.28 $122.54 313,516
2018-09-28 $129.46 $129.96 $129.33 $129.62 $121.92 290,613
2018-09-27 $129.50 $130.32 $129.42 $129.73 $122.03 369,647
2018-09-26 $129.62 $130.30 $129.02 $129.20 $121.53 364,523
2018-09-25 $130.41 $130.45 $130.04 $130.13 $121.87 211,275
2018-09-24 $130.12 $130.25 $129.77 $130.18 $121.92 280,941
2018-09-21 $131.30 $131.30 $130.39 $130.47 $122.19 342,445
2018-09-20 $130.11 $130.85 $130.11 $130.65 $122.36 452,106
2018-09-19 $129.25 $129.63 $129.13 $129.54 $121.32 319,479
2018-09-18 $128.59 $129.55 $128.59 $129.22 $121.02 384,637
2018-09-17 $129.15 $129.15 $128.34 $128.48 $120.33 407,077
2018-09-14 $129.50 $129.50 $128.84 $129.27 $121.07 519,737
2018-09-13 $129.14 $129.49 $128.99 $129.36 $121.15 555,814
2018-09-12 $128.55 $128.92 $128.22 $128.56 $120.40 711,817
2018-09-11 $127.65 $128.74 $127.46 $128.57 $120.41 447,910
2018-09-10 $128.35 $128.43 $127.85 $127.95 $119.83 361,252
2018-09-07 $127.55 $128.31 $127.46 $127.84 $119.73 780,687
2018-09-06 $128.60 $128.71 $127.47 $128.10 $119.97 707,157
2018-09-05 $128.74 $128.94 $128.13 $128.60 $120.44 707,014
2018-09-04 $129.06 $129.18 $128.47 $129.03 $120.84 728,220
2018-08-31 $129.15 $129.62 $128.85 $129.25 $121.05 587,290
2018-08-30 $129.48 $129.88 $129.04 $129.32 $121.11 709,453
2018-08-29 $129.06 $129.82 $128.96 $129.76 $121.53 376,052
2018-08-28 $129.17 $129.20 $128.76 $128.89 $120.71 361,655
2018-08-27 $128.40 $128.96 $128.40 $128.90 $120.72 432,819
2018-08-24 $127.33 $127.88 $127.33 $127.81 $119.70 377,544
2018-08-23 $127.14 $127.65 $126.92 $127.06 $119.00 365,316
2018-08-22 $127.00 $127.50 $126.95 $127.25 $119.17 373,401
2018-08-21 $127.24 $127.71 $127.10 $127.17 $119.10 506,746
2018-08-20 $127.02 $127.10 $126.72 $126.98 $118.92 278,183
2018-08-17 $126.20 $127.04 $126.01 $126.79 $118.74 362,160
2018-08-16 $126.17 $126.87 $126.12 $126.43 $118.41 459,302
2018-08-15 $125.57 $125.61 $124.54 $125.31 $117.36 812,718
2018-08-14 $125.92 $126.35 $125.60 $126.19 $118.18 520,663
2018-08-13 $126.13 $126.49 $125.44 $125.52 $117.55 951,568
2018-08-10 $126.18 $126.34 $125.58 $125.99 $117.99 496,722
2018-08-09 $127.10 $127.23 $126.80 $126.88 $118.83 267,928
2018-08-08 $126.86 $127.23 $126.78 $127.02 $118.96 219,624
2018-08-07 $126.93 $127.26 $126.93 $127.03 $118.97 250,592
2018-08-06 $126.08 $126.72 $125.85 $126.59 $118.56 256,095
2018-08-03 $124.01 $126.06 $124.01 $126.06 $118.06 299,772
2018-08-02 $124.01 $125.51 $124.00 $125.36 $117.40 464,799
2018-08-01 $124.82 $125.15 $124.30 $124.71 $116.80 331,567
2018-07-31 $124.54 $124.94 $124.16 $124.46 $116.56 409,615
2018-07-30 $124.76 $124.80 $123.76 $124.07 $116.20 458,927
2018-07-27 $125.68 $125.68 $124.19 $124.71 $116.80 424,618
2018-07-26 $125.57 $125.84 $125.35 $125.44 $117.48 330,072
2018-07-25 $125.15 $126.45 $125.08 $126.30 $118.29 790,289
2018-07-24 $125.12 $125.61 $124.81 $125.26 $117.31 716,716
2018-07-23 $123.85 $124.30 $123.68 $124.25 $116.37 1,009,931
2018-07-20 $123.94 $124.28 $123.79 $123.93 $116.07 292,391
2018-07-19 $124.22 $124.40 $123.79 $123.90 $116.04 298,056
2018-07-18 $124.43 $124.59 $124.11 $124.51 $116.61 1,034,153
2018-07-17 $123.46 $124.57 $123.44 $124.37 $116.48 206,884
2018-07-16 $123.83 $124.01 $123.65 $123.92 $116.06 277,163
2018-07-13 $123.61 $123.97 $123.36 $123.83 $115.97 354,233
2018-07-12 $123.14 $123.78 $122.94 $123.72 $115.87 402,872
2018-07-11 $122.42 $122.90 $122.28 $122.44 $114.67 552,477
2018-07-10 $123.04 $123.34 $122.92 $123.19 $115.37 408,673
2018-07-09 $122.06 $122.76 $122.06 $122.74 $114.95 352,336
2018-07-06 $120.46 $121.72 $120.40 $121.48 $113.77 392,666
2018-07-05 $120.00 $120.48 $119.48 $120.46 $112.82 354,520
2018-07-03 $120.55 $120.55 $119.23 $119.39 $111.81 262,320
2018-07-02 $118.83 $120.10 $118.69 $120.05 $112.43 323,327
2018-06-29 $120.14 $120.76 $119.59 $119.60 $112.01 397,941
2018-06-28 $118.62 $119.93 $118.44 $119.57 $111.98 711,626
2018-06-27 $119.91 $120.75 $118.61 $118.65 $111.12 792,878
2018-06-26 $119.65 $120.10 $119.26 $119.63 $112.04 395,690
2018-06-25 $121.15 $121.15 $119.01 $119.94 $111.76 935,923
2018-06-22 $122.09 $122.15 $121.58 $121.65 $113.35 245,424
2018-06-21 $122.29 $122.29 $121.20 $121.45 $113.16 330,351
2018-06-20 $122.42 $122.62 $122.14 $122.27 $113.93 551,722
2018-06-19 $121.30 $122.18 $121.15 $122.05 $113.72 730,337
2018-06-18 $121.98 $122.53 $121.65 $122.48 $114.12 201,800
2018-06-15 $122.55 $122.93 $121.99 $122.79 $114.41 414,891
2018-06-14 $123.06 $123.15 $122.59 $122.94 $114.55 368,766
2018-06-13 $123.07 $123.28 $122.49 $122.55 $114.19 469,698
2018-06-12 $123.13 $123.22 $122.66 $123.05 $114.66 1,312,879
2018-06-11 $122.95 $123.33 $122.84 $122.96 $114.57 1,392,905
2018-06-08 $122.25 $122.89 $122.22 $122.81 $114.43 303,109
2018-06-07 $122.81 $122.91 $122.13 $122.56 $114.20 385,775
2018-06-06 $121.77 $122.61 $121.48 $122.61 $114.25 406,483
2018-06-05 $121.47 $121.63 $121.04 $121.48 $113.19 265,223
2018-06-04 $121.19 $121.60 $121.19 $121.42 $113.14 171,992
2018-06-01 $120.26 $120.93 $120.26 $120.81 $112.57 461,477
2018-05-31 $119.94 $120.13 $119.34 $119.55 $111.39 711,362
2018-05-30 $119.27 $120.30 $119.12 $120.12 $111.93 460,270
2018-05-29 $119.20 $119.59 $118.00 $118.61 $110.52 707,638
2018-05-25 $120.04 $120.32 $119.77 $120.01 $111.82 483,887
2018-05-24 $120.55 $120.60 $119.40 $120.34 $112.13 552,779
2018-05-23 $119.71 $120.70 $119.58 $120.68 $112.45 1,650,831
2018-05-22 $120.88 $121.01 $120.18 $120.32 $112.11 329,894
2018-05-21 $120.36 $120.91 $120.29 $120.60 $112.37 302,717
2018-05-18 $119.89 $119.99 $119.54 $119.64 $111.48 368,711
2018-05-17 $120.14 $120.61 $119.64 $119.98 $111.80 361,952
2018-05-16 $119.77 $120.47 $119.65 $120.24 $112.04 520,969
2018-05-15 $120.10 $120.10 $119.30 $119.72 $111.55 888,818
2018-05-14 $120.77 $121.13 $120.50 $120.71 $112.48 372,206
2018-05-11 $120.18 $120.63 $120.00 $120.47 $112.25 334,185
2018-05-10 $119.24 $120.26 $119.24 $120.09 $111.90 661,514
2018-05-09 $118.02 $119.07 $117.82 $118.94 $110.83 543,628
2018-05-08 $117.63 $117.90 $116.95 $117.75 $109.72 535,296
2018-05-07 $117.78 $118.27 $117.41 $117.75 $109.72 228,426
2018-05-04 $115.32 $117.60 $115.12 $117.32 $109.32 436,700
2018-05-03 $115.53 $116.03 $114.15 $115.70 $107.81 761,005
2018-05-02 $116.76 $117.09 $115.78 $115.94 $108.03 695,337
2018-05-01 $116.17 $116.76 $115.41 $116.68 $108.72 616,999
2018-04-30 $117.62 $118.02 $116.37 $116.39 $108.45 606,250
2018-04-27 $117.78 $117.90 $116.91 $117.28 $109.28 559,361
2018-04-26 $116.47 $117.68 $116.37 $117.25 $109.25 505,058
2018-04-25 $115.62 $116.11 $114.75 $115.89 $107.98 582,516
2018-04-24 $117.89 $118.00 $114.93 $115.67 $107.78 1,054,113
2018-04-23 $117.62 $117.85 $116.79 $117.35 $109.34 478,052
2018-04-20 $118.49 $118.49 $116.92 $117.35 $109.34 710,816
2018-04-19 $118.64 $118.79 $117.98 $118.50 $110.42 566,539
2018-04-18 $119.33 $119.51 $118.87 $118.99 $110.87 328,792
2018-04-17 $118.75 $119.43 $118.53 $119.11 $110.98 608,059
2018-04-16 $117.81 $118.28 $117.43 $117.85 $109.81 555,067
2018-04-13 $118.04 $118.09 $116.50 $117.01 $109.03 911,634
2018-04-12 $117.00 $117.86 $116.96 $117.36 $109.35 591,525
2018-04-11 $116.33 $117.19 $116.21 $116.30 $108.37 718,335
2018-04-10 $116.58 $117.45 $115.97 $117.05 $109.07 1,571,342
2018-04-09 $115.42 $116.89 $114.91 $115.09 $107.24 691,316
2018-04-06 $116.14 $116.92 $113.80 $114.57 $106.75 1,725,287
2018-04-05 $116.91 $117.54 $116.54 $117.14 $109.15 383,507
2018-04-04 $112.96 $116.41 $112.69 $116.14 $108.22 901,372
2018-04-03 $113.99 $114.98 $112.93 $114.77 $106.94 990,399
2018-04-02 $115.46 $115.59 $112.07 $113.30 $105.57 1,257,010
2018-03-29 $114.90 $116.73 $114.51 $115.99 $108.08 806,041
2018-03-28 $114.48 $115.64 $113.68 $114.31 $106.51 1,077,282
2018-03-27 $117.08 $117.41 $113.72 $114.47 $106.66 1,309,476
2018-03-26 $115.34 $116.79 $114.08 $116.68 $108.72 1,293,453
2018-03-23 $116.18 $116.49 $113.35 $113.47 $105.73 760,410
2018-03-22 $117.96 $118.23 $115.81 $115.98 $108.07 1,634,945
2018-03-21 $119.83 $121.04 $119.57 $119.65 $110.98 575,671
2018-03-20 $119.95 $120.28 $119.57 $119.96 $111.27 325,295
2018-03-19 $121.22 $121.22 $119.10 $119.87 $111.19 877,054
2018-03-16 $121.92 $122.36 $121.71 $121.72 $112.90 556,586
2018-03-15 $122.04 $122.51 $121.51 $121.78 $112.96 661,515
2018-03-14 $123.01 $123.05 $121.58 $121.81 $112.98 618,427
2018-03-13 $123.94 $124.27 $122.19 $122.51 $113.63 907,199
2018-03-12 $123.70 $124.12 $123.28 $123.41 $114.47 409,860
2018-03-09 $122.21 $123.56 $122.00 $123.54 $114.59 396,034
2018-03-08 $121.08 $121.48 $120.67 $121.43 $112.63 408,768
2018-03-07 $119.71 $121.00 $119.61 $120.83 $112.08 478,570
2018-03-06 $121.29 $121.30 $120.30 $120.86 $112.10 385,858
2018-03-05 $118.81 $121.13 $118.81 $120.84 $112.09 513,969
2018-03-02 $118.06 $119.74 $117.65 $119.48 $110.82 676,263
2018-03-01 $120.89 $121.57 $118.27 $119.01 $110.39 1,234,407
2018-02-28 $122.74 $123.00 $120.74 $120.74 $111.99 529,855
2018-02-27 $123.84 $124.22 $122.20 $122.22 $113.37 761,861
2018-02-26 $122.72 $123.87 $122.64 $123.83 $114.86 483,739
2018-02-23 $120.82 $122.12 $120.62 $122.09 $113.24 374,803
2018-02-22 $120.43 $121.33 $119.88 $120.19 $111.48 601,566
2018-02-21 $120.78 $122.04 $119.95 $120.01 $111.32 623,393
2018-02-20 $120.79 $121.56 $120.18 $120.57 $111.83 486,041
2018-02-16 $121.01 $122.46 $121.01 $121.43 $112.63 672,687
2018-02-15 $120.71 $121.39 $119.46 $121.38 $112.59 739,305
2018-02-14 $117.72 $119.97 $117.68 $119.85 $111.17 885,218
2018-02-13 $117.35 $118.59 $117.06 $118.29 $109.72 505,065
2018-02-12 $117.30 $118.75 $116.55 $117.95 $109.40 1,089,575
2018-02-09 $115.99 $117.18 $112.41 $116.29 $107.86 3,359,232
2018-02-08 $119.32 $119.32 $114.51 $114.59 $106.29 1,605,997
2018-02-07 $119.56 $121.21 $119.06 $119.12 $110.49 1,271,083
2018-02-06 $115.46 $120.01 $115.11 $119.77 $111.09 2,301,356
2018-02-05 $121.47 $122.78 $116.78 $117.32 $108.82 2,998,189
2018-02-02 $124.76 $124.94 $122.65 $122.72 $113.83 2,338,062
2018-02-01 $125.12 $126.22 $125.01 $125.55 $116.45 1,115,374
2018-01-31 $126.09 $126.19 $124.97 $125.58 $116.48 2,560,432
2018-01-30 $125.84 $126.22 $125.33 $125.47 $116.38 1,217,556
2018-01-29 $127.36 $127.56 $126.78 $126.83 $117.64 1,166,743
2018-01-26 $126.57 $127.67 $126.45 $127.67 $118.42 465,183
2018-01-25 $126.45 $126.45 $125.69 $126.11 $116.97 785,534
2018-01-24 $126.35 $126.69 $125.37 $125.97 $116.84 1,073,917
2018-01-23 $125.96 $126.30 $125.80 $126.03 $116.90 545,174
2018-01-22 $124.68 $125.98 $124.67 $125.98 $116.85 547,336
2018-01-19 $124.79 $124.87 $124.30 $124.87 $115.82 548,039
2018-01-18 $124.61 $124.78 $124.22 $124.44 $115.42 566,748
2018-01-17 $123.93 $124.77 $123.50 $124.59 $115.56 613,742
2018-01-16 $124.35 $124.77 $123.11 $123.42 $114.48 879,165
2018-01-12 $123.03 $123.78 $122.90 $123.72 $114.76 570,961
2018-01-11 $122.40 $122.85 $122.21 $122.83 $113.93 468,857
2018-01-10 $121.69 $122.12 $121.49 $122.01 $113.17 494,538
2018-01-09 $122.02 $122.40 $121.87 $122.12 $113.27 607,719
2018-01-08 $121.53 $121.85 $121.47 $121.76 $112.94 352,522
2018-01-05 $121.19 $121.76 $121.01 $121.68 $112.86 377,285
2018-01-04 $120.55 $121.06 $120.53 $120.82 $112.07 421,519
2018-01-03 $119.57 $120.29 $119.57 $120.24 $111.53 406,488
2018-01-02 $119.02 $119.54 $118.89 $119.54 $110.88 448,607
2017-12-29 $119.19 $119.27 $118.54 $118.64 $110.04 345,892
2017-12-28 $119.07 $119.14 $118.90 $119.09 $110.46 181,150
2017-12-27 $118.94 $119.06 $118.74 $118.90 $110.29 362,048
2017-12-26 $118.79 $118.94 $118.68 $118.80 $110.19 236,131
2017-12-22 $119.16 $119.23 $118.86 $119.06 $110.43 771,844
2017-12-21 $119.20 $119.57 $119.00 $119.19 $110.55 478,876
2017-12-20 $119.30 $119.36 $118.70 $118.80 $110.19 375,382
2017-12-19 $119.45 $119.54 $118.89 $118.94 $110.32 510,125
2017-12-18 $119.94 $120.22 $119.89 $119.96 $110.74 366,744
2017-12-15 $118.96 $119.49 $118.84 $119.29 $110.12 698,684
2017-12-14 $118.83 $118.97 $118.33 $118.37 $109.27 543,326
2017-12-13 $118.80 $119.07 $118.71 $118.74 $109.61 487,245
2017-12-12 $118.45 $118.92 $118.40 $118.73 $109.60 481,231
2017-12-11 $117.70 $118.33 $117.70 $118.31 $109.22 488,782
2017-12-08 $117.51 $117.75 $117.41 $117.75 $108.70 607,571
2017-12-07 $116.73 $117.33 $116.71 $117.11 $108.11 294,951
2017-12-06 $116.69 $117.15 $116.69 $116.90 $107.91 395,699
2017-12-05 $117.22 $117.77 $116.81 $116.90 $107.91 646,610
2017-12-04 $118.10 $118.31 $117.19 $117.19 $108.18 904,571
2017-12-01 $117.16 $117.64 $115.72 $117.22 $108.21 1,316,527
2017-11-30 $116.85 $117.85 $116.85 $117.33 $108.31 599,363
2017-11-29 $116.55 $116.75 $116.15 $116.38 $107.43 549,249
2017-11-28 $115.49 $116.45 $115.49 $116.41 $107.46 633,149
2017-11-27 $115.30 $115.54 $115.18 $115.27 $106.41 1,631,714
2017-11-24 $115.25 $115.33 $115.13 $115.23 $106.37 194,738
2017-11-22 $115.08 $115.11 $114.90 $114.96 $106.12 284,704
2017-11-21 $114.51 $115.11 $114.51 $115.02 $106.18 415,326
2017-11-20 $114.16 $114.27 $114.04 $114.14 $105.37 260,492
2017-11-17 $114.27 $114.37 $114.00 $114.06 $105.29 288,871
2017-11-16 $114.10 $114.68 $114.04 $114.50 $105.70 376,811
2017-11-15 $113.60 $113.92 $113.22 $113.54 $104.81 337,263
2017-11-14 $114.14 $114.20 $113.60 $114.11 $105.34 425,045
2017-11-13 $114.09 $114.63 $114.08 $114.53 $105.73 162,662
2017-11-10 $114.43 $114.54 $114.18 $114.48 $105.68 384,059
2017-11-09 $114.31 $114.65 $113.73 $114.58 $105.77 628,200
2017-11-08 $114.58 $114.89 $114.46 $114.86 $106.03 405,274
2017-11-07 $114.70 $114.94 $114.46 $114.73 $105.91 313,226
2017-11-06 $114.58 $114.81 $114.50 $114.72 $105.90 260,236
2017-11-03 $114.43 $114.71 $114.14 $114.65 $105.84 345,069
2017-11-02 $114.24 $114.32 $113.59 $114.25 $105.47 374,077
2017-11-01 $114.35 $114.58 $114.08 $114.28 $105.50 258,644
2017-10-31 $114.11 $114.12 $113.86 $113.98 $105.22 276,241
2017-10-30 $114.05 $114.32 $113.77 $113.93 $105.17 519,343
2017-10-27 $113.72 $114.45 $113.60 $114.28 $105.50 1,705,953
2017-10-26 $113.19 $113.42 $113.02 $113.04 $104.35 544,721
2017-10-25 $113.38 $113.46 $112.48 $113.03 $104.34 439,500
2017-10-24 $113.50 $113.61 $113.32 $113.48 $104.76 304,316
2017-10-23 $113.84 $113.92 $113.28 $113.35 $104.64 305,997
2017-10-20 $113.74 $113.82 $113.50 $113.81 $105.06 454,404
2017-10-19 $112.94 $113.37 $112.86 $113.37 $104.66 1,414,649
2017-10-18 $113.60 $113.60 $113.40 $113.46 $104.74 192,684
2017-10-17 $113.19 $113.37 $113.14 $113.34 $104.63 297,437
2017-10-16 $113.04 $113.26 $112.96 $113.19 $104.49 214,717
2017-10-13 $112.94 $113.06 $112.83 $112.91 $104.23 270,554
2017-10-12 $112.87 $113.00 $112.64 $112.73 $104.07 630,162
2017-10-11 $112.85 $113.11 $112.80 $113.10 $104.41 240,403
2017-10-10 $112.81 $113.03 $112.59 $112.87 $104.19 196,033
2017-10-09 $112.87 $112.88 $112.44 $112.59 $103.94 328,328
2017-10-06 $112.65 $112.72 $112.48 $112.69 $104.03 258,689
2017-10-05 $112.26 $112.85 $112.24 $112.85 $104.18 367,597
2017-10-04 $111.99 $112.24 $111.90 $112.07 $103.46 269,089
2017-10-03 $111.92 $112.11 $111.85 $112.07 $103.46 243,970
2017-10-02 $111.49 $111.82 $111.46 $111.82 $103.23 337,072
2017-09-29 $111.00 $111.35 $110.85 $111.30 $102.75 418,532
2017-09-28 $110.79 $111.07 $110.74 $110.99 $102.46 560,717
2017-09-27 $110.80 $111.07 $110.43 $110.85 $102.33 691,531
2017-09-26 $110.62 $110.77 $110.36 $110.47 $101.98 377,529
2017-09-25 $111.09 $111.29 $110.67 $111.01 $101.98 454,513
2017-09-22 $111.10 $111.36 $111.10 $111.27 $102.22 283,385
2017-09-21 $111.50 $111.59 $111.24 $111.30 $102.25 559,104
2017-09-20 $111.57 $111.70 $111.19 $111.68 $102.60 383,359
2017-09-19 $111.45 $111.65 $111.33 $111.58 $102.51 349,042
2017-09-18 $111.28 $111.49 $111.11 $111.31 $102.26 256,451
2017-09-15 $111.06 $111.20 $110.91 $111.12 $102.08 373,370
2017-09-14 $110.93 $111.15 $110.82 $111.03 $102.00 553,439
2017-09-13 $110.73 $111.07 $110.73 $111.07 $102.04 429,616
2017-09-12 $110.70 $110.92 $110.65 $110.90 $101.88 462,120
2017-09-11 $109.98 $110.52 $109.98 $110.44 $101.46 428,272
2017-09-08 $109.43 $109.61 $109.23 $109.30 $100.41 565,762
2017-09-07 $109.79 $109.85 $109.40 $109.64 $100.72 388,867
2017-09-06 $109.53 $109.81 $109.33 $109.63 $100.71 419,935
2017-09-05 $109.73 $109.89 $108.74 $109.23 $100.35 833,882
2017-09-01 $110.08 $110.29 $109.98 $110.09 $101.14 608,216
2017-08-31 $109.77 $110.11 $109.65 $109.93 $100.99 588,638
2017-08-30 $108.92 $109.49 $108.80 $109.33 $100.44 595,203
2017-08-29 $107.93 $109.00 $107.93 $108.85 $100.00 454,290
2017-08-28 $108.75 $108.88 $108.41 $108.63 $99.80 209,106
2017-08-25 $108.72 $109.05 $108.49 $108.54 $99.71 319,583
2017-08-24 $108.78 $108.82 $108.18 $108.33 $99.52 272,518
2017-08-23 $108.58 $108.86 $108.53 $108.60 $99.77 309,466
2017-08-22 $108.18 $109.11 $108.18 $109.02 $100.15 363,734
2017-08-21 $107.77 $108.06 $107.44 $107.94 $99.16 269,908
2017-08-18 $107.99 $108.51 $107.67 $107.81 $99.04 504,161
2017-08-17 $109.43 $109.52 $108.09 $108.09 $99.30 690,550
2017-08-16 $109.80 $110.08 $109.54 $109.73 $100.81 449,694
2017-08-15 $109.90 $109.95 $109.51 $109.64 $100.72 380,347
2017-08-14 $109.24 $109.70 $109.20 $109.57 $100.66 386,826
2017-08-11 $108.52 $108.87 $108.40 $108.58 $99.75 332,775
2017-08-10 $109.45 $109.48 $108.36 $108.41 $99.59 488,522
2017-08-09 $109.39 $109.88 $109.27 $109.83 $100.90 437,801
2017-08-08 $109.86 $110.51 $109.65 $109.85 $100.92 416,881
2017-08-07 $109.86 $110.04 $109.81 $110.01 $101.06 171,862
2017-08-04 $109.90 $110.03 $109.62 $109.84 $100.91 237,462
2017-08-03 $109.73 $109.78 $109.48 $109.61 $100.70 527,529
2017-08-02 $109.82 $109.82 $109.30 $109.74 $100.82 361,763
2017-08-01 $109.50 $109.58 $109.31 $109.50 $100.60 501,523
2017-07-31 $109.41 $109.46 $109.08 $109.16 $100.28 185,623
2017-07-28 $109.08 $109.27 $108.84 $109.20 $100.32 296,089
2017-07-27 $109.65 $109.84 $108.76 $109.49 $100.59 1,015,910
2017-07-26 $109.50 $109.52 $109.25 $109.38 $100.49 333,394
2017-07-25 $109.34 $109.44 $109.20 $109.28 $100.39 208,083
2017-07-24 $109.02 $109.10 $108.76 $109.01 $100.15 290,258
2017-07-21 $108.75 $109.02 $108.71 $109.02 $100.15 242,516
2017-07-20 $109.29 $109.41 $108.95 $109.23 $100.35 428,564
2017-07-19 $108.80 $109.15 $108.76 $109.15 $100.27 246,724
2017-07-18 $108.27 $108.63 $108.10 $108.62 $99.79 296,318
2017-07-17 $108.51 $108.66 $108.38 $108.48 $99.66 347,556
2017-07-14 $108.03 $108.72 $107.96 $108.52 $99.69 357,471
2017-07-13 $107.87 $108.12 $107.73 $108.05 $99.26 202,528
2017-07-12 $107.58 $107.94 $107.58 $107.85 $99.08 355,413
2017-07-11 $107.12 $107.24 $106.51 $107.10 $98.39 522,655
2017-07-10 $106.99 $107.36 $106.98 $107.19 $98.47 209,734
2017-07-07 $106.67 $107.13 $106.64 $107.04 $98.34 343,441
2017-07-06 $107.15 $107.15 $106.40 $106.50 $97.84 309,271
2017-07-05 $107.40 $107.53 $106.93 $107.44 $98.70 671,415
2017-07-03 $107.30 $107.66 $107.13 $107.13 $98.42 329,712
2017-06-30 $107.15 $107.28 $106.83 $106.90 $98.21 435,100
2017-06-29 $107.72 $107.72 $106.19 $106.75 $98.07 478,414
2017-06-28 $107.15 $107.75 $107.12 $107.68 $98.92 243,674
2017-06-27 $107.52 $107.61 $106.74 $106.77 $98.09 273,282
2017-06-26 $108.52 $108.73 $108.12 $108.18 $98.87 233,288
2017-06-23 $108.10 $108.33 $107.91 $108.18 $98.87 186,900
2017-06-22 $108.18 $108.33 $107.98 $108.03 $98.74 146,980
2017-06-21 $108.19 $108.30 $107.87 $108.09 $98.79 323,878
2017-06-20 $108.59 $108.62 $108.09 $108.12 $98.82 312,627
2017-06-19 $108.23 $108.77 $108.20 $108.76 $99.40 390,294
2017-06-16 $107.92 $107.92 $107.35 $107.79 $98.52 322,009
2017-06-15 $107.34 $107.87 $107.14 $107.82 $98.54 234,592
2017-06-14 $108.24 $108.24 $107.58 $108.00 $98.71 390,453
2017-06-13 $107.96 $108.13 $107.74 $108.09 $98.79 251,083
2017-06-12 $107.58 $107.75 $107.21 $107.67 $98.41 308,690
2017-06-09 $108.07 $108.42 $106.93 $107.75 $98.48 729,428
2017-06-08 $107.89 $108.17 $107.65 $107.86 $98.58 554,270
2017-06-07 $107.90 $108.01 $107.52 $107.92 $98.64 255,401
2017-06-06 $107.68 $108.07 $107.68 $107.72 $98.45 188,537
2017-06-05 $107.90 $108.08 $107.86 $107.99 $98.70 134,643
2017-06-02 $107.60 $108.01 $107.49 $107.93 $98.65 430,313
2017-06-01 $107.07 $107.53 $106.84 $107.50 $98.25 273,935
2017-05-31 $107.09 $107.09 $106.57 $106.81 $97.62 469,906
2017-05-30 $106.87 $107.10 $106.82 $106.98 $97.78 217,284
2017-05-26 $106.96 $107.07 $106.89 $107.02 $97.81 155,981
2017-05-25 $106.75 $107.16 $106.70 $107.01 $97.80 471,042
2017-05-24 $106.49 $106.60 $106.25 $106.57 $97.40 221,669
2017-05-23 $106.23 $106.41 $106.14 $106.33 $97.18 452,129
2017-05-22 $105.82 $106.09 $105.73 $106.04 $96.92 210,542
2017-05-19 $105.18 $105.88 $105.17 $105.53 $96.45 355,010
2017-05-18 $104.39 $105.38 $104.39 $104.93 $95.90 780,984
2017-05-17 $105.66 $105.83 $104.50 $104.58 $95.58 960,819
2017-05-16 $106.65 $106.75 $106.36 $106.50 $97.34 1,339,187
2017-05-15 $106.28 $106.56 $106.18 $106.53 $97.37 291,711
2017-05-12 $106.03 $106.08 $105.87 $106.08 $96.95 184,280
2017-05-11 $106.08 $106.15 $105.61 $106.14 $97.01 311,094
2017-05-10 $106.24 $106.28 $106.00 $106.28 $97.14 197,642
2017-05-09 $106.65 $106.75 $106.16 $106.35 $97.20 418,162
2017-05-08 $106.46 $106.56 $106.27 $106.56 $97.39 231,493
2017-05-05 $106.29 $106.41 $106.01 $106.41 $97.26 386,563
2017-05-04 $106.21 $106.25 $105.77 $106.11 $96.98 545,933
2017-05-03 $105.83 $106.18 $105.71 $106.07 $96.95 631,732
2017-05-02 $106.08 $106.18 $105.90 $106.06 $96.94 476,384
2017-05-01 $105.94 $106.28 $105.85 $106.03 $96.91 359,172
2017-04-28 $106.03 $106.03 $105.67 $105.76 $96.66 443,925
2017-04-27 $105.82 $105.93 $105.54 $105.78 $96.68 255,674
2017-04-26 $105.79 $106.17 $105.67 $105.67 $96.58 753,406
2017-04-25 $105.49 $105.96 $105.49 $105.78 $96.68 406,213
2017-04-24 $105.00 $105.21 $104.89 $105.07 $96.03 624,887
2017-04-21 $104.21 $104.32 $103.76 $103.95 $95.01 440,831
2017-04-20 $103.78 $104.55 $103.66 $104.28 $95.31 1,133,175
2017-04-19 $104.16 $104.25 $103.42 $103.54 $94.63 445,383
2017-04-18 $103.82 $104.11 $103.55 $103.86 $94.93 417,137
2017-04-17 $103.40 $104.14 $103.40 $104.11 $95.15 416,230
2017-04-13 $103.79 $104.10 $103.24 $103.24 $94.36 637,238
2017-04-12 $104.13 $104.23 $103.79 $103.99 $95.04 804,249
2017-04-11 $104.30 $104.41 $103.56 $104.23 $95.26 473,587
2017-04-10 $104.51 $104.89 $104.24 $104.45 $95.46 399,964
2017-04-07 $104.49 $104.83 $104.24 $104.46 $95.47 402,200
2017-04-06 $104.56 $104.89 $104.32 $104.56 $95.56 337,540
2017-04-05 $105.19 $105.61 $104.42 $104.48 $95.49 739,217
2017-04-04 $104.45 $104.87 $104.34 $104.86 $95.84 387,242
2017-04-03 $104.70 $104.85 $104.01 $104.68 $95.67 771,079
2017-03-31 $104.90 $105.06 $104.69 $104.70 $95.69 456,069
2017-03-30 $104.67 $105.12 $104.55 $105.03 $95.99 411,520
2017-03-29 $104.52 $104.80 $104.40 $104.70 $95.69 272,718
2017-03-28 $103.79 $104.87 $103.69 $104.63 $95.63 516,595
2017-03-27 $103.14 $104.04 $103.02 $103.91 $94.97 520,745
2017-03-24 $104.32 $104.54 $103.64 $104.02 $95.07 867,796
2017-03-23 $104.69 $105.17 $104.46 $104.67 $95.21 715,205
2017-03-22 $104.64 $104.98 $104.34 $104.80 $95.33 705,808
2017-03-21 $106.20 $106.32 $104.62 $104.73 $95.27 864,750
2017-03-20 $106.07 $106.20 $105.77 $105.93 $96.36 324,638
2017-03-17 $106.51 $106.51 $106.06 $106.08 $96.49 537,543
2017-03-16 $106.59 $106.61 $106.15 $106.35 $96.74 353,814
2017-03-15 $105.92 $106.63 $105.84 $106.44 $96.82 702,916
2017-03-14 $105.77 $105.84 $105.45 $105.71 $96.16 1,139,489
2017-03-13 $106.02 $106.12 $105.85 $106.00 $96.42 330,411
2017-03-10 $106.24 $106.24 $105.68 $106.08 $96.49 337,639
2017-03-09 $105.62 $105.84 $105.29 $105.77 $96.21 411,738
2017-03-08 $105.81 $105.94 $105.48 $105.54 $96.00 357,503
2017-03-07 $105.69 $105.93 $105.57 $105.65 $96.10 295,640
2017-03-06 $105.80 $106.07 $105.59 $105.93 $96.36 346,676
2017-03-03 $106.06 $106.23 $105.88 $106.16 $96.57 678,157
2017-03-02 $106.54 $106.54 $106.04 $106.10 $96.51 378,100
2017-03-01 $105.94 $106.85 $105.94 $106.62 $96.99 667,485
2017-02-28 $105.18 $105.30 $104.91 $105.16 $95.66 505,758
2017-02-27 $105.13 $105.41 $105.05 $105.31 $95.79 401,546
2017-02-24 $104.72 $105.25 $104.68 $105.25 $95.74 397,821
2017-02-23 $105.18 $105.24 $104.75 $105.17 $95.67 428,539
2017-02-22 $104.65 $105.02 $104.65 $104.89 $95.41 329,168
2017-02-21 $104.53 $105.00 $104.50 $104.92 $95.44 530,141
2017-02-17 $103.88 $104.31 $103.86 $104.31 $94.88 544,082
2017-02-16 $104.15 $104.26 $103.80 $104.18 $94.77 496,806
2017-02-15 $103.52 $104.23 $103.51 $104.19 $94.77 441,240
2017-02-14 $102.91 $103.60 $102.85 $103.60 $94.24 375,483
2017-02-13 $102.66 $103.16 $102.66 $103.03 $93.72 567,406
2017-02-10 $102.26 $102.55 $102.12 $102.41 $93.16 860,385
2017-02-09 $101.67 $102.22 $101.65 $102.04 $92.82 1,005,486
2017-02-08 $101.38 $101.58 $101.22 $101.52 $92.35 223,622
2017-02-07 $101.68 $101.78 $101.42 $101.50 $92.33 232,406
2017-02-06 $101.42 $101.57 $101.30 $101.48 $92.31 162,181
2017-02-03 $101.26 $101.65 $101.18 $101.55 $92.37 289,352
2017-02-02 $100.73 $100.96 $100.52 $100.86 $91.75 463,104
2017-02-01 $101.14 $101.19 $100.60 $100.83 $91.72 508,419
2017-01-31 $100.46 $100.66 $100.19 $100.64 $91.55 743,155
2017-01-30 $101.12 $101.14 $100.40 $100.88 $91.76 346,901
2017-01-27 $101.59 $101.60 $101.35 $101.46 $92.29 217,212
2017-01-26 $101.48 $101.60 $101.40 $101.52 $92.35 296,277
2017-01-25 $101.13 $101.58 $101.03 $101.52 $92.35 703,292
2017-01-24 $100.22 $100.90 $100.10 $100.68 $91.58 834,783
2017-01-23 $100.34 $100.51 $99.89 $100.24 $91.18 1,063,088
2017-01-20 $100.55 $100.77 $100.26 $100.51 $91.43 365,207
2017-01-19 $100.58 $100.61 $100.00 $100.21 $91.15 643,995
2017-01-18 $100.53 $100.63 $100.33 $100.56 $91.47 255,162
2017-01-17 $100.50 $100.61 $100.24 $100.48 $91.40 190,983
2017-01-13 $100.70 $101.03 $100.69 $100.81 $91.70 474,605
2017-01-12 $100.65 $100.72 $100.00 $100.67 $91.57 236,558
2017-01-11 $100.59 $100.87 $100.20 $100.85 $91.74 276,456
2017-01-10 $100.74 $101.09 $100.46 $100.60 $91.51 528,195
2017-01-09 $100.85 $100.94 $100.71 $100.72 $91.62 200,780
2017-01-06 $100.57 $101.18 $100.34 $100.95 $91.83 351,048
2017-01-05 $100.36 $100.59 $100.14 $100.50 $91.42 414,945
2017-01-04 $100.32 $100.59 $100.23 $100.46 $91.38 268,213
2017-01-03 $99.92 $100.30 $99.56 $100.09 $91.05 777,471
2016-12-30 $99.77 $99.91 $98.98 $99.30 $90.33 597,282
2016-12-29 $99.86 $99.95 $99.52 $99.73 $90.72 789,656
2016-12-28 $100.55 $100.60 $99.74 $99.76 $90.75 210,411
2016-12-27 $100.41 $100.73 $100.31 $100.43 $91.35 303,533
2016-12-23 $100.19 $100.30 $100.10 $100.30 $91.24 401,926
2016-12-22 $100.28 $100.30 $100.05 $100.25 $91.19 227,678
2016-12-21 $100.51 $100.65 $100.35 $100.39 $91.32 233,737
2016-12-20 $101.04 $101.24 $100.99 $101.21 $91.55 508,364
2016-12-19 $100.64 $101.02 $100.56 $100.80 $91.18 259,723
2016-12-16 $101.02 $101.10 $100.37 $100.61 $91.01 567,369
2016-12-15 $100.51 $101.20 $100.50 $100.77 $91.15 1,168,744
2016-12-14 $100.84 $101.26 $100.12 $100.35 $90.77 697,714
2016-12-13 $100.59 $101.26 $100.54 $101.03 $91.39 287,833
2016-12-12 $100.02 $100.45 $100.02 $100.21 $90.65 432,376
2016-12-09 $99.55 $100.19 $99.44 $100.15 $90.59 374,133
2016-12-08 $99.11 $99.57 $99.08 $99.37 $89.89 357,303
2016-12-07 $97.90 $99.19 $97.76 $99.14 $89.68 1,525,164
2016-12-06 $97.84 $97.96 $97.58 $97.96 $88.61 216,023
2016-12-05 $97.57 $97.86 $97.43 $97.64 $88.32 279,114
2016-12-02 $97.24 $97.38 $96.99 $97.16 $87.89 233,948
2016-12-01 $97.63 $97.65 $96.99 $97.18 $87.91 704,818
2016-11-30 $98.10 $98.12 $97.42 $97.42 $88.12 270,372
2016-11-29 $97.52 $97.94 $97.44 $97.71 $88.39 412,106
2016-11-28 $97.71 $97.96 $97.49 $97.56 $88.25 156,420
2016-11-25 $97.68 $97.93 $97.68 $97.91 $88.57 92,378
2016-11-23 $97.28 $97.56 $97.16 $97.52 $88.21 190,547
2016-11-22 $97.61 $97.71 $97.26 $97.59 $88.28 425,570
2016-11-21 $96.76 $97.50 $96.76 $97.49 $88.19 542,908
2016-11-18 $97.09 $97.13 $96.69 $96.76 $87.53 197,189
2016-11-17 $96.66 $97.00 $96.52 $97.00 $87.74 185,644
2016-11-16 $96.37 $96.64 $96.28 $96.56 $87.35 219,775
2016-11-15 $96.04 $96.64 $96.00 $96.62 $87.40 622,355
2016-11-14 $96.37 $96.46 $95.53 $95.89 $86.74 608,622
2016-11-11 $96.03 $96.26 $95.70 $96.19 $87.01 1,908,005
2016-11-10 $96.94 $97.03 $95.56 $96.39 $87.19 1,051,228
2016-11-09 $94.82 $96.58 $94.65 $96.25 $87.07 2,228,581
2016-11-08 $94.51 $95.44 $94.41 $95.08 $86.01 306,588
2016-11-07 $93.92 $94.73 $93.92 $94.68 $85.65 515,030
2016-11-04 $92.89 $93.23 $92.65 $92.67 $83.83 514,596
2016-11-03 $93.44 $93.54 $92.78 $92.94 $84.07 304,065
2016-11-02 $93.82 $93.98 $93.19 $93.41 $84.50 637,372
2016-11-01 $94.75 $94.80 $93.42 $94.05 $85.08 479,316
2016-10-31 $94.86 $95.00 $94.57 $94.61 $85.58 318,512
2016-10-28 $95.09 $95.39 $94.42 $94.75 $85.71 865,187
2016-10-27 $95.72 $95.72 $95.19 $95.24 $86.15 413,548
2016-10-26 $95.08 $95.62 $94.94 $95.34 $86.24 329,143
2016-10-25 $95.67 $95.82 $95.41 $95.49 $86.38 279,058
2016-10-24 $95.62 $95.74 $95.48 $95.66 $86.53 310,204
2016-10-21 $94.79 $95.24 $94.71 $95.17 $86.09 290,912
2016-10-20 $95.12 $95.38 $94.78 $95.11 $86.03 373,972
2016-10-19 $95.16 $95.42 $95.09 $95.20 $86.12 291,708
2016-10-18 $95.25 $95.34 $94.91 $95.08 $86.01 358,372
2016-10-17 $94.83 $94.94 $94.49 $94.59 $85.56 274,828
2016-10-14 $95.32 $95.52 $94.84 $94.88 $85.83 522,015
2016-10-13 $94.57 $95.06 $94.12 $94.84 $85.79 556,040
2016-10-12 $95.15 $95.44 $94.91 $95.13 $86.05 399,709
2016-10-11 $95.96 $95.98 $94.71 $95.10 $86.03 628,196
2016-10-10 $96.04 $96.34 $96.02 $96.06 $86.89 273,970
2016-10-07 $96.00 $96.04 $95.26 $95.63 $86.51 462,102
2016-10-06 $95.74 $95.95 $95.41 $95.86 $86.71 317,598
2016-10-05 $95.69 $95.99 $95.64 $95.80 $86.66 274,367
2016-10-04 $95.82 $95.95 $95.07 $95.37 $86.27 659,004
2016-10-03 $95.74 $95.79 $95.41 $95.67 $86.54 364,813
2016-09-30 $95.59 $96.25 $95.57 $95.93 $86.78 539,073
2016-09-29 $95.98 $96.13 $94.89 $95.19 $86.11 1,068,219
2016-09-28 $95.76 $96.12 $95.31 $96.07 $86.90 361,102
2016-09-27 $94.89 $95.69 $94.74 $95.63 $86.51 440,547
2016-09-26 $95.42 $95.46 $94.89 $95.00 $85.94 634,251
2016-09-23 $96.72 $96.72 $96.30 $96.37 $86.71 390,188
2016-09-22 $96.76 $97.03 $96.68 $96.86 $87.15 1,443,693
2016-09-21 $95.77 $96.37 $95.34 $96.29 $86.64 781,719
2016-09-20 $95.74 $95.83 $95.41 $95.44 $85.87 487,652
2016-09-19 $95.76 $96.00 $95.18 $95.30 $85.74 475,081
2016-09-16 $95.57 $95.57 $95.10 $95.41 $85.84 1,829,521
2016-09-15 $94.86 $96.01 $94.72 $95.83 $86.22 2,347,907
2016-09-14 $94.93 $95.58 $94.63 $94.90 $85.38 1,202,073
2016-09-13 $95.55 $95.59 $94.59 $94.89 $85.38 1,267,194
2016-09-12 $94.42 $96.32 $94.33 $96.14 $86.50 1,187,865
2016-09-09 $96.21 $96.31 $94.79 $94.84 $85.33 1,029,623
2016-09-08 $96.95 $97.08 $96.74 $96.97 $87.25 254,212
2016-09-07 $97.15 $97.24 $96.82 $97.14 $87.40 1,663,814
2016-09-06 $97.03 $97.19 $96.68 $97.19 $87.45 323,476
2016-09-02 $96.93 $97.09 $96.59 $96.87 $87.16 277,045
2016-09-01 $96.46 $96.61 $95.93 $96.51 $86.83 544,061
2016-08-31 $96.58 $96.58 $96.09 $96.49 $86.82 484,703
2016-08-30 $96.81 $96.88 $96.44 $96.67 $86.98 366,092
2016-08-29 $96.48 $96.94 $96.48 $96.84 $87.13 221,156
2016-08-26 $96.55 $97.12 $95.98 $96.36 $86.70 948,877
2016-08-25 $96.44 $96.67 $96.32 $96.47 $86.80 342,853
2016-08-24 $96.95 $97.01 $96.39 $96.61 $86.92 505,955
2016-08-23 $97.14 $97.34 $96.99 $97.00 $87.27 240,899
2016-08-22 $96.83 $97.02 $96.60 $96.86 $87.15 478,649
2016-08-19 $96.95 $96.98 $96.59 $96.90 $87.18 248,936
2016-08-18 $97.01 $97.18 $96.86 $97.14 $87.40 215,944
2016-08-17 $96.81 $97.12 $96.49 $97.07 $87.34 425,425
2016-08-16 $97.07 $97.12 $96.85 $96.85 $87.14 252,069
2016-08-15 $97.16 $97.42 $97.16 $97.27 $87.52 239,226
2016-08-12 $97.01 $97.08 $96.82 $97.01 $87.28 292,518
2016-08-11 $96.94 $97.26 $96.87 $97.15 $87.41 303,452
2016-08-10 $97.01 $97.13 $96.57 $96.71 $87.01 834,733
2016-08-09 $96.93 $97.25 $96.85 $96.99 $87.27 351,001
2016-08-08 $97.00 $97.05 $96.72 $96.91 $87.19 182,923
2016-08-05 $96.52 $96.97 $96.47 $96.94 $87.22 669,961
2016-08-04 $96.18 $96.33 $95.95 $96.20 $86.55 184,401
2016-08-03 $95.87 $96.14 $95.85 $96.14 $86.50 245,105
2016-08-02 $96.30 $96.40 $95.51 $95.94 $86.32 495,231
2016-08-01 $96.43 $96.70 $96.16 $96.42 $86.75 390,997
2016-07-29 $96.09 $96.61 $96.05 $96.41 $86.74 641,807
2016-07-28 $96.12 $96.31 $95.76 $96.17 $86.53 241,720
2016-07-27 $96.26 $96.33 $95.75 $96.14 $86.50 515,525
2016-07-26 $96.03 $96.26 $95.66 $95.91 $86.29 329,295
2016-07-25 $96.35 $96.35 $95.86 $96.14 $86.50 217,530
2016-07-22 $96.09 $96.43 $96.00 $96.41 $86.74 205,215
2016-07-21 $96.41 $96.50 $95.89 $96.06 $86.43 159,547
2016-07-20 $96.34 $96.60 $96.21 $96.46 $86.79 187,808
2016-07-19 $95.91 $96.11 $95.81 $96.05 $86.42 2,019,375
2016-07-18 $95.82 $96.14 $95.71 $96.05 $86.42 234,631
2016-07-15 $96.12 $96.20 $95.47 $95.73 $86.13 593,715
2016-07-14 $95.86 $96.08 $95.64 $95.84 $86.23 498,681
2016-07-13 $95.43 $95.44 $95.09 $95.30 $85.74 398,445
2016-07-12 $95.11 $95.43 $95.04 $95.29 $85.74 378,762
2016-07-11 $94.65 $95.04 $94.55 $94.72 $85.22 405,946
2016-07-08 $93.71 $94.48 $93.64 $94.42 $84.95 641,967
2016-07-07 $93.29 $93.52 $92.72 $93.08 $83.75 821,271
2016-07-06 $92.31 $93.20 $92.02 $93.17 $83.83 1,054,544
2016-07-05 $92.66 $92.72 $92.27 $92.55 $83.27 372,272
2016-07-01 $92.92 $93.31 $92.86 $93.06 $83.73 609,841
2016-06-30 $91.99 $92.90 $91.76 $92.90 $83.59 959,112
2016-06-29 $91.06 $91.85 $90.96 $91.73 $82.53 720,710
2016-06-28 $89.81 $90.31 $89.42 $90.31 $81.25 801,423
2016-06-27 $89.39 $89.39 $88.37 $88.79 $79.89 1,186,402
2016-06-24 $90.24 $91.67 $89.88 $90.10 $81.07 1,887,489
2016-06-23 $92.93 $93.31 $92.59 $93.30 $83.95 535,596
2016-06-22 $92.39 $92.79 $92.09 $92.15 $82.91 578,524
2016-06-21 $92.23 $92.46 $92.03 $92.28 $83.03 475,578
2016-06-20 $92.96 $93.27 $92.46 $92.49 $82.76 293,814
2016-06-17 $92.54 $92.54 $91.71 $92.01 $82.33 572,932
2016-06-16 $91.71 $92.59 $91.25 $92.57 $82.83 680,701
2016-06-15 $92.58 $92.86 $92.04 $92.11 $82.42 467,866
2016-06-14 $92.19 $92.58 $91.88 $92.37 $82.65 250,401
2016-06-13 $92.99 $93.24 $92.45 $92.50 $82.77 419,880
2016-06-10 $93.19 $93.48 $92.90 $93.22 $83.41 365,935
2016-06-09 $93.63 $93.97 $93.51 $93.91 $84.03 357,659
2016-06-08 $93.82 $94.10 $93.76 $94.04 $84.15 195,234
2016-06-07 $93.83 $94.06 $93.71 $93.73 $83.87 545,361
2016-06-06 $93.37 $93.90 $93.36 $93.68 $83.82 277,756
2016-06-03 $93.19 $93.40 $92.62 $93.26 $83.45 440,857
2016-06-02 $93.11 $93.48 $92.78 $93.48 $83.65 155,014
2016-06-01 $92.82 $93.38 $92.75 $93.31 $83.49 299,776
2016-05-31 $93.54 $93.57 $92.87 $93.23 $83.42 985,049
2016-05-27 $93.10 $93.39 $93.10 $93.36 $83.54 519,006
2016-05-26 $93.12 $93.21 $92.94 $93.04 $83.25 227,658
2016-05-25 $92.64 $93.29 $92.64 $93.06 $83.27 278,265
2016-05-24 $91.53 $92.52 $91.53 $92.36 $82.64 254,023
2016-05-23 $91.33 $91.46 $91.11 $91.17 $81.58 233,633
2016-05-20 $91.15 $91.71 $91.15 $91.33 $81.72 253,749
2016-05-19 $90.81 $90.93 $90.22 $90.80 $81.25 426,475
2016-05-18 $90.84 $91.73 $90.61 $91.19 $81.60 546,765
2016-05-17 $91.85 $91.96 $90.80 $91.05 $81.47 804,161
2016-05-16 $91.15 $92.24 $91.15 $91.98 $82.30 587,178
2016-05-13 $91.72 $92.07 $91.00 $91.13 $81.54 521,639
2016-05-12 $92.29 $92.29 $91.45 $91.96 $82.29 809,177
2016-05-11 $92.44 $92.70 $91.89 $91.90 $82.23 1,038,224
2016-05-10 $91.91 $92.76 $91.91 $92.72 $82.97 410,688
2016-05-09 $91.38 $91.80 $91.36 $91.54 $81.91 349,191
2016-05-06 $90.79 $91.50 $90.70 $91.47 $81.85 591,485
2016-05-05 $91.38 $91.55 $90.92 $91.11 $81.52 508,845
2016-05-04 $91.18 $91.50 $90.94 $91.17 $81.58 1,046,792
2016-05-03 $91.86 $92.00 $91.35 $91.68 $82.03 703,336
2016-05-02 $91.96 $92.54 $91.79 $92.45 $82.72 995,082
2016-04-29 $92.01 $92.08 $91.19 $91.72 $82.07 1,142,235
2016-04-28 $92.63 $93.17 $91.91 $92.10 $82.41 581,581
2016-04-27 $92.56 $93.10 $92.35 $92.91 $83.14 444,365
2016-04-26 $93.15 $93.24 $92.64 $92.89 $83.12 281,431
2016-04-25 $92.66 $92.99 $92.45 $92.99 $83.21 389,674
2016-04-22 $92.92 $93.19 $92.55 $93.03 $83.24 394,222
2016-04-21 $93.67 $93.77 $93.15 $93.36 $83.54 626,996
2016-04-20 $93.55 $94.04 $93.45 $93.67 $83.82 525,179
2016-04-19 $93.42 $93.66 $93.14 $93.58 $83.73 630,652
2016-04-18 $92.24 $93.25 $92.24 $93.25 $83.44 405,478
2016-04-15 $92.77 $92.80 $92.40 $92.56 $82.82 475,634
2016-04-14 $92.62 $92.99 $92.54 $92.78 $83.02 421,506
2016-04-13 $92.26 $92.65 $92.19 $92.60 $82.86 772,203
2016-04-12 $90.89 $91.85 $90.75 $91.72 $82.07 432,274
2016-04-11 $91.30 $91.72 $90.82 $90.85 $81.29 421,821
2016-04-08 $91.46 $91.71 $90.80 $91.07 $81.49 664,738
2016-04-07 $91.40 $91.52 $90.53 $90.92 $81.35 698,964
2016-04-06 $91.00 $92.03 $90.94 $91.98 $82.30 1,670,004
2016-04-05 $91.11 $91.43 $90.84 $91.00 $81.43 542,839
2016-04-04 $92.05 $92.07 $91.63 $91.81 $82.15 301,179
2016-04-01 $90.81 $92.12 $90.75 $92.06 $82.37 624,918
2016-03-31 $91.64 $91.85 $91.30 $91.37 $81.76 713,336
2016-03-30 $91.74 $92.06 $91.52 $91.69 $82.04 505,279
2016-03-29 $90.21 $91.26 $90.06 $91.23 $81.63 679,348
2016-03-28 $90.69 $90.74 $90.28 $90.46 $80.94 465,620
2016-03-24 $89.99 $90.49 $89.84 $90.49 $80.97 616,175
2016-03-23 $90.76 $90.96 $90.37 $90.51 $80.99 535,741
2016-03-22 $91.07 $91.79 $91.07 $91.46 $81.41 594,839
2016-03-21 $91.09 $91.62 $91.08 $91.51 $81.46 439,397
2016-03-18 $91.36 $91.48 $91.04 $91.28 $81.25 499,289
2016-03-17 $90.45 $91.29 $90.21 $91.02 $81.02 1,127,817
2016-03-16 $89.86 $90.68 $89.78 $90.49 $80.55 935,781
2016-03-15 $89.51 $90.09 $89.50 $90.08 $80.19 690,292
2016-03-14 $89.85 $90.31 $89.75 $90.06 $80.17 1,892,385
2016-03-11 $89.60 $90.18 $89.52 $90.16 $80.26 1,288,144
2016-03-10 $89.14 $89.56 $87.92 $88.85 $79.09 1,561,916
2016-03-09 $88.88 $89.02 $88.46 $88.86 $79.10 664,116
2016-03-08 $88.62 $89.11 $88.36 $88.47 $78.75 732,111
2016-03-07 $88.81 $89.42 $88.70 $89.19 $79.39 1,102,341
2016-03-04 $89.11 $89.66 $88.70 $89.26 $79.46 1,047,968
2016-03-03 $88.80 $89.03 $88.35 $89.01 $79.23 711,751
2016-03-02 $88.27 $88.87 $88.14 $88.86 $79.10 1,175,938
2016-03-01 $86.99 $88.53 $86.82 $88.53 $78.81 794,499
2016-02-29 $87.07 $87.61 $86.32 $86.32 $76.84 790,610
2016-02-26 $87.85 $87.92 $87.04 $87.09 $77.52 806,059
2016-02-25 $86.61 $87.39 $86.21 $87.38 $77.78 1,787,305
2016-02-24 $85.27 $86.52 $84.60 $86.38 $76.89 1,183,288
2016-02-23 $86.90 $87.00 $85.99 $86.10 $76.64 815,848
2016-02-22 $86.92 $87.39 $86.84 $87.21 $77.63 1,382,398
2016-02-19 $85.65 $86.17 $85.47 $86.06 $76.61 797,756
2016-02-18 $86.70 $86.75 $85.94 $86.08 $76.63 1,022,817
2016-02-17 $85.90 $86.71 $85.69 $86.49 $76.99 931,820
2016-02-16 $85.09 $85.21 $84.36 $85.16 $75.81 757,881
2016-02-12 $83.25 $83.90 $82.82 $83.89 $74.68 917,645
2016-02-11 $81.87 $82.82 $81.45 $82.33 $73.29 2,797,473
2016-02-10 $83.90 $84.66 $83.18 $83.27 $74.12 1,690,440
2016-02-09 $82.37 $84.14 $82.37 $83.38 $74.22 2,286,510
2016-02-08 $83.05 $83.80 $82.28 $83.45 $74.28 2,290,788
2016-02-05 $85.46 $85.56 $83.81 $84.15 $74.91 1,525,971
2016-02-04 $85.39 $86.25 $84.98 $85.69 $76.28 1,743,467
2016-02-03 $85.82 $86.08 $83.91 $85.67 $76.26 2,836,942
2016-02-02 $87.96 $87.96 $85.02 $85.29 $75.92 1,517,267
2016-02-01 $86.36 $87.17 $86.04 $86.83 $77.29 746,188
2016-01-29 $85.24 $86.89 $85.20 $86.86 $77.32 1,475,068
2016-01-28 $85.24 $85.29 $83.91 $84.94 $75.61 1,206,219
2016-01-27 $84.80 $85.68 $83.69 $84.18 $74.93 1,470,077
2016-01-26 $84.43 $85.32 $84.23 $85.15 $75.80 701,937
2016-01-25 $85.04 $85.25 $83.99 $84.10 $74.86 1,037,400
2016-01-22 $85.09 $85.39 $84.54 $85.28 $75.91 1,510,375
2016-01-21 $83.41 $84.51 $82.67 $83.56 $74.38 2,344,761
2016-01-20 $82.82 $83.88 $81.14 $83.16 $74.03 3,511,909
2016-01-19 $84.95 $85.13 $83.46 $84.20 $74.95 2,190,221
2016-01-15 $83.65 $84.56 $83.15 $84.12 $74.88 2,068,181
2016-01-14 $84.85 $86.69 $84.12 $86.10 $76.64 1,890,948
2016-01-13 $87.15 $87.25 $84.38 $84.53 $75.25 1,785,578
2016-01-12 $86.82 $87.01 $85.57 $86.66 $77.14 1,546,076
2016-01-11 $86.20 $86.37 $84.82 $85.92 $76.48 2,407,059
2016-01-08 $87.26 $87.40 $85.51 $85.64 $76.23 1,888,646
2016-01-07 $87.26 $88.19 $86.40 $86.49 $76.99 1,785,837
2016-01-06 $88.53 $89.39 $88.31 $88.85 $79.09 1,488,668
2016-01-05 $90.00 $90.14 $89.28 $89.89 $80.02 1,547,909
2016-01-04 $89.70 $89.78 $88.68 $89.74 $79.88 1,867,846
2015-12-31 $91.68 $92.06 $91.16 $91.17 $81.16 1,242,529
2015-12-30 $92.57 $92.68 $92.05 $92.13 $82.01 674,259
2015-12-29 $92.29 $92.97 $92.29 $92.80 $82.61 1,574,097
2015-12-28 $91.52 $91.77 $91.24 $91.77 $81.69 714,438
2015-12-24 $91.99 $92.21 $91.85 $91.91 $81.82 518,054
2015-12-23 $92.15 $92.65 $92.04 $92.59 $81.99 2,993,280
2015-12-22 $91.29 $91.73 $90.79 $91.58 $81.09 1,225,841
2015-12-21 $90.79 $90.93 $90.05 $90.79 $80.39 1,060,556
2015-12-18 $91.43 $91.59 $90.04 $90.04 $79.73 2,015,691
2015-12-17 $93.53 $93.53 $91.84 $91.90 $81.38 1,780,958
2015-12-16 $92.56 $93.44 $91.73 $93.25 $82.57 3,079,123
2015-12-15 $91.69 $92.41 $91.68 $91.90 $81.38 1,490,675
2015-12-14 $90.27 $90.98 $89.49 $90.96 $80.54 2,970,902
2015-12-11 $91.05 $91.33 $90.16 $90.31 $79.97 2,154,348
2015-12-10 $91.95 $92.88 $91.84 $92.14 $81.59 975,956
2015-12-09 $92.32 $93.35 $91.34 $91.90 $81.38 2,296,477
2015-12-08 $92.39 $93.10 $92.10 $92.62 $82.01 862,097
2015-12-07 $93.54 $93.62 $92.71 $93.25 $82.57 527,180
2015-12-04 $92.05 $93.96 $92.05 $93.76 $83.02 1,480,557
2015-12-03 $93.45 $93.45 $91.54 $91.90 $81.38 1,199,078
2015-12-02 $94.09 $94.26 $93.04 $93.19 $82.52 1,390,175
2015-12-01 $93.47 $94.12 $93.40 $94.08 $83.31 621,494
2015-11-30 $93.74 $93.74 $93.11 $93.15 $82.48 764,620
2015-11-27 $93.51 $93.72 $93.34 $93.60 $82.88 136,861
2015-11-25 $93.67 $93.76 $93.48 $93.54 $82.83 580,622
2015-11-24 $92.98 $93.82 $92.77 $93.61 $82.89 477,286
2015-11-23 $93.69 $93.90 $93.25 $93.46 $82.76 415,681
2015-11-20 $93.83 $94.09 $93.52 $93.70 $82.97 485,149
2015-11-19 $93.42 $93.66 $93.27 $93.40 $82.70 785,159
2015-11-18 $92.19 $93.54 $92.19 $93.48 $82.77 2,765,159
2015-11-17 $92.28 $92.61 $91.70 $91.89 $81.37 1,193,170
2015-11-16 $90.38 $91.99 $90.38 $91.98 $81.45 786,031
2015-11-13 $91.50 $91.66 $90.58 $90.65 $80.27 991,825
2015-11-12 $92.49 $92.70 $91.73 $91.78 $81.27 964,630
2015-11-11 $93.46 $93.60 $92.98 $93.00 $82.35 388,656
2015-11-10 $92.85 $93.33 $92.70 $93.28 $82.60 644,629
2015-11-09 $93.66 $93.76 $92.67 $93.16 $82.49 423,280
2015-11-06 $93.83 $94.07 $93.31 $94.06 $83.29 983,874
2015-11-05 $94.10 $94.37 $93.55 $93.94 $83.18 691,208
2015-11-04 $94.54 $94.54 $93.79 $94.07 $83.30 601,543
2015-11-03 $93.74 $94.62 $93.66 $94.33 $83.53 442,171
2015-11-02 $92.99 $94.03 $92.99 $93.97 $83.21 568,333
2015-10-30 $93.58 $93.60 $92.83 $92.83 $82.20 1,713,023
2015-10-29 $93.29 $93.66 $93.23 $93.53 $82.82 2,623,001
2015-10-28 $92.71 $93.53 $92.29 $93.53 $82.82 1,467,563
2015-10-27 $92.27 $92.66 $92.18 $92.45 $81.86 666,208
2015-10-26 $92.65 $92.74 $92.41 $92.57 $81.97 587,857
2015-10-23 $92.76 $93.02 $92.30 $92.78 $82.15 1,670,177
2015-10-22 $90.25 $91.45 $90.20 $91.35 $80.89 1,316,097
2015-10-21 $90.42 $90.50 $89.65 $89.75 $79.47 836,470
2015-10-20 $90.16 $90.48 $89.92 $90.14 $79.82 443,457
2015-10-19 $89.89 $90.39 $89.77 $90.34 $79.99 733,813
2015-10-16 $90.04 $90.28 $89.69 $90.22 $79.89 2,542,355
2015-10-15 $88.67 $89.81 $88.64 $89.81 $79.53 1,536,106
2015-10-14 $88.78 $89.02 $88.20 $88.37 $78.25 549,446
2015-10-13 $88.84 $89.56 $88.74 $88.82 $78.65 902,770
2015-10-12 $89.20 $89.35 $89.00 $89.30 $79.07 369,882
2015-10-09 $89.28 $89.44 $88.87 $89.19 $78.98 954,302
2015-10-08 $88.12 $89.23 $87.95 $89.08 $78.88 1,303,910
2015-10-07 $88.24 $88.61 $87.60 $88.39 $78.27 958,417
2015-10-06 $87.78 $88.11 $87.32 $87.68 $77.64 616,213
2015-10-05 $86.90 $87.95 $86.90 $87.83 $77.77 939,988
2015-10-02 $84.06 $86.32 $83.73 $86.32 $76.43 2,019,385
2015-10-01 $85.00 $85.18 $84.04 $85.06 $75.32 1,953,177
2015-09-30 $84.25 $84.86 $83.88 $84.78 $75.07 2,225,448
2015-09-29 $83.43 $84.00 $82.72 $83.27 $73.73 2,558,300
2015-09-28 $84.70 $84.74 $83.10 $83.22 $73.69 1,403,596
2015-09-25 $86.14 $86.25 $84.81 $85.23 $75.47 1,227,390
2015-09-24 $85.23 $85.97 $84.65 $85.75 $75.50 1,367,170
2015-09-23 $86.20 $86.45 $85.69 $85.99 $75.71 1,254,008
2015-09-22 $85.87 $86.26 $85.47 $86.09 $75.80 2,753,675
2015-09-21 $87.04 $87.59 $86.53 $87.12 $76.71 1,971,053
2015-09-18 $86.86 $87.54 $86.45 $86.63 $76.28 2,672,582
2015-09-17 $88.21 $89.47 $87.90 $88.10 $77.57 3,873,198
2015-09-16 $87.79 $88.42 $87.60 $88.32 $77.76 749,372
2015-09-15 $86.77 $87.90 $86.56 $87.65 $77.17 821,811
2015-09-14 $86.84 $86.87 $86.21 $86.48 $76.14 688,433
2015-09-11 $86.03 $86.78 $85.83 $86.77 $76.40 813,161
2015-09-10 $85.74 $86.95 $85.61 $86.38 $76.06 1,248,361
2015-09-09 $87.89 $87.95 $85.60 $85.77 $75.52 1,095,621
2015-09-08 $86.36 $87.09 $86.08 $87.05 $76.65 745,008
2015-09-04 $85.07 $85.42 $84.44 $84.90 $74.75 1,685,131
2015-09-03 $86.76 $87.40 $85.98 $86.26 $75.95 1,444,884
2015-09-02 $85.46 $86.32 $84.93 $86.29 $75.98 1,500,224

iShares S&P 100 ETF (OEF) News Headlines

Recent iShares S&P 100 ETF (OEF) News
Similar Companies to iShares S&P 100 ETF (OEF) 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.