iShares 10-20 Year Treasury Bond ETF (TLH) Exchange: NYSE ARCA

Data as of April 17, 2024

$99.94 ($0.90) 0.91%

iShares 10-20 Year Treasury Bond ETF - Daily Information
Click for more stock information on iShares 10-20 Year Treasury Bond ETF.
Daily Information Data
Date April 17, 2024
Open $99.52
Previous Close $99.94
High $100.03
Low $99.16
Adjusted Open $99.52
Previous Adjusted Close $99.94
Adjusted High $100.03
Adjusted Low $99.16

About iShares 10-20 Year Treasury Bond ETF (TLH)

The Fund seeks to track the investment results of the ICE U.S. Treasury 10-20 Year Bond Index (the “Underlying Index”), which measures the performance of public obligations of the U.S. Treasury that have a remaining maturity of greater than or equal to ten years and less than twenty years. As of February 29, 2020, there were 12 issues in the Underlying Index.The Underlying Index consists of publicly-issued U.S. Treasury securities that have a remaining maturity of greater than or equal to ten years and less than twenty years and have $300 million or more of outstanding face value, excluding amounts held by the Federal Reserve System (the “Fed”). In addition, the securities in the Underlying Index must be fixed-rate and denominated in U.S. dollars. Excluded from the Underlying Index are inflation-linked securities, Treasury bills, cash management bills, any government agency debt issued with or without a government guarantee and zero-coupon issues that have been stripped from coupon-paying bonds. The Underlying Index is market value weighted, and the securities in the Underlying Index are updated on the last business day of each month.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in the bonds of the Underlying Index and at least 95% of its assets in U.S. government bonds. The Fund may invest up to 10% of its assets in U.S. government bonds not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund also may invest up to 5% of its assets in repurchase agreements collateralized by U.S. government obligations and in cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of any collateral received).The Underlying Index is sponsored by ICE Data Indices, LLC or its affiliates (collectively, the “Index Provider” or “IDI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.

Historical Stock Data for iShares 10-20 Year Treasury Bond ETF (TLH)

Date Open High Low Close Adj.Close Volume
2024-04-17 $99.52 $100.03 $99.16 $99.94 $99.94 485,242
2024-04-16 $98.74 $99.23 $98.53 $99.04 $99.04 726,100
2024-04-15 $99.76 $99.76 $99.11 $99.51 $99.51 815,422
2024-04-12 $101.06 $101.37 $100.79 $100.84 $100.84 623,900
2024-04-11 $100.86 $100.94 $100.08 $100.28 $100.28 642,552
2024-04-10 $101.64 $101.71 $100.48 $100.66 $100.66 1,457,919
2024-04-09 $102.46 $102.87 $102.44 $102.75 $102.75 510,942
2024-04-08 $101.78 $102.13 $101.72 $101.93 $101.93 562,734
2024-04-05 $102.26 $102.70 $102.01 $102.05 $102.05 506,965
2024-04-04 $102.99 $103.19 $102.53 $103.13 $103.13 376,687
2024-04-03 $101.77 $102.51 $101.52 $102.47 $102.47 472,216
2024-04-02 $102.04 $102.57 $101.82 $102.51 $102.51 734,317
2024-04-01 $103.71 $103.74 $102.93 $103.04 $103.04 570,609
2024-03-28 $104.80 $105.32 $104.65 $105.03 $104.67 612,227
2024-03-27 $104.45 $105.05 $104.40 $105.01 $104.65 353,797
2024-03-26 $104.00 $104.28 $103.78 $104.24 $103.88 488,442
2024-03-25 $104.26 $104.26 $103.86 $104.02 $103.66 257,958
2024-03-22 $104.69 $104.69 $104.32 $104.43 $104.07 275,741
2024-03-21 $103.78 $103.91 $103.29 $103.58 $103.22 331,137
2024-03-20 $103.42 $104.00 $102.79 $103.40 $103.04 456,710
2024-03-19 $103.15 $103.51 $102.99 $103.32 $102.96 356,716
2024-03-18 $102.97 $103.15 $102.72 $102.92 $102.56 261,000
2024-03-15 $103.33 $103.36 $103.06 $103.13 $102.77 291,822
2024-03-14 $103.99 $103.99 $103.22 $103.30 $102.94 680,802
2024-03-13 $104.78 $104.95 $104.52 $104.65 $104.29 347,789
2024-03-12 $105.28 $105.36 $104.86 $105.01 $104.65 294,241
2024-03-11 $106.05 $106.09 $105.58 $105.85 $105.48 383,034
2024-03-08 $105.97 $106.09 $105.68 $105.88 $105.51 616,295
2024-03-07 $106.28 $106.31 $105.54 $105.95 $105.58 346,627
2024-03-06 $105.43 $105.99 $105.37 $105.79 $105.42 430,185
2024-03-05 $105.06 $105.54 $104.87 $105.24 $104.87 419,718
2024-03-04 $103.61 $104.02 $103.59 $104.00 $103.64 320,169
2024-03-01 $103.32 $104.37 $102.93 $104.33 $103.97 532,629
2024-02-29 $103.76 $104.17 $103.71 $104.02 $103.33 740,358
2024-02-28 $103.09 $103.53 $102.93 $103.45 $102.76 560,297
2024-02-27 $103.27 $103.48 $102.86 $102.97 $102.28 670,176
2024-02-26 $103.78 $103.96 $103.06 $103.49 $102.80 706,018
2024-02-23 $102.95 $103.84 $102.89 $103.68 $103.68 669,293
2024-02-22 $102.60 $102.98 $102.54 $102.83 $102.83 1,186,758
2024-02-21 $103.15 $103.21 $102.38 $102.54 $102.54 518,246
2024-02-20 $103.04 $103.42 $102.99 $103.13 $103.13 531,240
2024-02-16 $102.69 $102.99 $102.62 $102.99 $102.99 643,497
2024-02-15 $103.79 $103.94 $103.28 $103.52 $103.52 1,371,456
2024-02-14 $102.58 $103.31 $102.53 $103.10 $103.10 522,085
2024-02-13 $103.12 $103.24 $102.54 $102.55 $102.55 728,734
2024-02-12 $104.17 $104.36 $103.79 $104.16 $104.16 342,866
2024-02-09 $104.00 $104.23 $103.89 $104.08 $104.08 350,126
2024-02-08 $104.40 $104.56 $104.01 $104.39 $104.39 505,746
2024-02-07 $104.96 $105.57 $104.88 $104.93 $104.93 397,699
2024-02-06 $104.55 $105.45 $104.49 $105.30 $105.30 432,295
2024-02-05 $104.94 $105.09 $104.27 $104.45 $104.45 695,750
2024-02-02 $106.36 $106.66 $105.80 $106.31 $106.31 700,062
2024-02-01 $107.58 $108.65 $107.36 $108.16 $108.16 1,319,967
2024-01-31 $106.52 $107.13 $106.30 $106.92 $106.57 604,597
2024-01-30 $105.77 $105.90 $105.09 $105.88 $105.53 532,461
2024-01-29 $104.77 $105.53 $104.60 $105.24 $104.90 603,968
2024-01-26 $104.36 $104.50 $103.97 $104.25 $103.91 1,276,795
2024-01-25 $104.48 $104.64 $104.09 $104.45 $104.45 2,894,867
2024-01-24 $105.03 $105.08 $103.71 $103.84 $103.84 582,390
2024-01-23 $104.45 $104.49 $104.01 $104.44 $104.44 330,877
2024-01-22 $105.14 $105.41 $104.81 $105.00 $105.00 557,638
2024-01-19 $104.15 $104.55 $103.71 $104.46 $104.46 961,931
2024-01-18 $104.79 $104.89 $104.04 $104.26 $104.26 576,799
2024-01-17 $104.99 $105.28 $104.60 $104.95 $104.95 474,253
2024-01-16 $106.02 $106.14 $104.99 $105.27 $105.27 714,592
2024-01-12 $106.87 $107.33 $106.46 $106.88 $106.88 741,487
2024-01-11 $106.11 $106.77 $105.71 $106.59 $106.59 710,791
2024-01-10 $106.72 $106.83 $105.98 $106.24 $106.24 620,275
2024-01-09 $106.34 $106.83 $106.31 $106.51 $106.51 445,585
2024-01-08 $105.92 $106.98 $105.84 $106.72 $106.72 820,390
2024-01-05 $106.04 $107.11 $105.71 $105.80 $105.80 1,307,295
2024-01-04 $106.86 $107.07 $106.57 $106.72 $106.72 661,481
2024-01-03 $106.90 $108.12 $106.67 $108.08 $108.08 1,088,993
2024-01-02 $107.58 $107.92 $107.43 $107.71 $107.71 1,793,868
2023-12-29 $108.34 $108.87 $108.01 $108.26 $108.26 588,505
2023-12-28 $109.17 $109.52 $108.68 $108.95 $108.95 500,577
2023-12-27 $108.85 $109.54 $108.64 $109.52 $109.52 786,243
2023-12-26 $107.71 $108.00 $107.62 $107.92 $107.92 413,942
2023-12-22 $108.28 $108.31 $107.39 $107.60 $107.60 560,176
2023-12-21 $108.54 $108.64 $107.66 $107.72 $107.72 740,037
2023-12-20 $107.69 $108.38 $107.37 $108.35 $108.35 1,295,800
2023-12-19 $107.52 $107.92 $107.27 $107.46 $107.46 696,134
2023-12-18 $107.13 $107.20 $106.82 $107.08 $107.08 1,255,654
2023-12-15 $107.50 $107.95 $107.31 $107.68 $107.68 717,519
2023-12-14 $106.63 $107.70 $106.46 $107.66 $107.66 966,800
2023-12-13 $104.31 $106.11 $104.20 $105.96 $105.61 1,016,934
2023-12-12 $103.36 $103.87 $103.18 $103.80 $103.80 1,468,663
2023-12-11 $103.14 $103.54 $102.82 $103.39 $103.39 1,491,359
2023-12-08 $103.54 $103.87 $103.09 $103.54 $103.54 879,253
2023-12-07 $104.23 $104.99 $104.13 $104.33 $104.33 1,268,318
2023-12-06 $104.20 $105.00 $104.02 $104.80 $104.80 1,065,032
2023-12-05 $102.95 $103.77 $102.52 $103.70 $103.70 1,379,074
2023-12-04 $101.96 $102.29 $101.62 $101.99 $101.99 1,584,495
2023-12-01 $100.83 $102.53 $100.72 $102.53 $102.53 1,634,351
2023-11-30 $101.44 $101.63 $100.84 $101.51 $101.15 1,901,763
2023-11-29 $101.68 $102.13 $101.39 $102.09 $101.73 3,347,410
2023-11-28 $100.53 $101.16 $100.46 $101.04 $100.68 6,734,629
2023-11-27 $100.03 $100.83 $99.95 $100.83 $100.47 3,114,414
2023-11-24 $99.85 $99.92 $99.56 $99.60 $99.25 377,657
2023-11-22 $100.83 $101.05 $100.16 $100.55 $100.19 1,243,415
2023-11-21 $100.43 $100.66 $99.86 $100.40 $100.04 1,042,701
2023-11-20 $99.52 $100.54 $99.52 $100.38 $100.02 1,341,638
2023-11-17 $100.11 $100.29 $99.62 $99.93 $99.58 1,284,955
2023-11-16 $99.34 $100.07 $99.34 $99.65 $99.30 1,157,154
2023-11-15 $99.09 $99.18 $98.48 $98.67 $98.32 943,018
2023-11-14 $99.96 $100.19 $99.41 $99.85 $99.50 1,490,724
2023-11-13 $97.43 $98.00 $97.07 $97.89 $97.54 1,057,960
2023-11-10 $98.37 $98.51 $97.85 $97.90 $97.90 856,177
2023-11-09 $99.01 $99.03 $97.13 $97.64 $97.64 1,055,045
2023-11-08 $98.57 $99.62 $98.57 $99.48 $99.48 1,353,881
2023-11-07 $97.86 $98.76 $97.85 $98.34 $98.34 1,250,430
2023-11-06 $97.52 $97.56 $97.00 $97.18 $97.18 1,053,853
2023-11-03 $98.89 $99.15 $97.88 $97.92 $97.92 1,124,891
2023-11-02 $96.92 $97.53 $96.55 $97.15 $97.15 1,192,443
2023-11-01 $94.50 $95.58 $94.43 $95.53 $95.53 1,028,295
2023-10-31 $94.71 $95.10 $94.11 $94.18 $94.18 853,643
2023-10-30 $94.33 $94.82 $93.83 $94.49 $94.49 968,394
2023-10-27 $94.59 $94.95 $94.19 $94.84 $94.84 867,810
2023-10-26 $93.95 $95.09 $93.91 $95.04 $95.04 782,515
2023-10-25 $94.37 $94.39 $93.58 $93.85 $93.85 1,132,933
2023-10-24 $94.84 $95.40 $94.48 $95.40 $95.40 1,026,933
2023-10-23 $93.43 $95.26 $93.08 $94.80 $94.80 1,136,382
2023-10-20 $93.49 $94.01 $93.33 $93.88 $93.88 2,072,032
2023-10-19 $94.03 $94.55 $93.09 $93.11 $93.11 5,981,926
2023-10-18 $94.46 $94.69 $93.90 $94.35 $94.35 1,924,282
2023-10-17 $94.86 $95.55 $94.55 $95.14 $95.14 2,140,392
2023-10-16 $96.26 $96.44 $96.01 $96.21 $96.21 2,951,553
2023-10-13 $97.66 $97.76 $97.20 $97.56 $97.56 3,348,091
2023-10-12 $97.93 $98.00 $96.02 $96.28 $96.28 2,103,446
2023-10-11 $97.72 $98.27 $97.48 $98.27 $98.27 1,846,368
2023-10-10 $95.96 $97.14 $95.70 $96.65 $96.65 1,665,755
2023-10-09 $95.76 $96.84 $95.35 $96.84 $96.84 1,175,476
2023-10-06 $94.44 $95.75 $94.31 $95.08 $95.08 1,718,891
2023-10-05 $96.19 $96.32 $95.80 $96.03 $96.03 1,375,991
2023-10-04 $95.89 $96.32 $95.50 $96.19 $96.19 2,446,126
2023-10-03 $96.33 $96.64 $95.12 $95.26 $95.26 1,967,354
2023-10-02 $97.48 $97.68 $96.51 $96.78 $96.78 1,416,938
2023-09-29 $99.13 $99.35 $98.07 $98.47 $98.11 2,258,667
2023-09-28 $97.64 $98.57 $97.12 $98.56 $98.20 5,253,078
2023-09-27 $99.57 $99.66 $97.95 $98.33 $97.97 2,806,016
2023-09-26 $99.48 $99.63 $98.82 $98.93 $98.57 1,982,991
2023-09-25 $99.58 $99.91 $99.12 $99.20 $98.84 1,164,014
2023-09-22 $100.47 $101.28 $100.34 $101.16 $101.16 1,190,147
2023-09-21 $100.84 $100.89 $100.39 $100.39 $100.39 1,564,053
2023-09-20 $102.68 $102.92 $102.34 $102.34 $102.34 1,037,578
2023-09-19 $102.44 $102.75 $102.21 $102.26 $102.26 922,966
2023-09-18 $102.31 $102.88 $102.29 $102.86 $102.86 944,204
2023-09-15 $102.76 $102.80 $102.37 $102.49 $102.49 1,166,519
2023-09-14 $103.42 $103.57 $102.83 $102.99 $102.99 814,221
2023-09-13 $103.15 $103.75 $103.05 $103.52 $103.52 760,770
2023-09-12 $103.16 $103.39 $102.90 $103.37 $103.37 735,331
2023-09-11 $103.00 $103.24 $102.83 $103.03 $103.03 980,097
2023-09-08 $103.63 $104.07 $103.36 $103.51 $103.51 839,541
2023-09-07 $103.19 $103.27 $102.97 $103.23 $103.23 895,822
2023-09-06 $103.37 $103.37 $102.75 $102.96 $102.96 1,144,447
2023-09-05 $103.51 $106.96 $102.84 $102.87 $102.87 983,357
2023-09-01 $104.87 $104.94 $103.74 $103.98 $103.98 835,221
2023-08-31 $105.54 $105.99 $105.40 $105.60 $105.26 763,813
2023-08-30 $105.38 $105.50 $105.09 $105.24 $104.90 542,459
2023-08-29 $104.03 $105.48 $103.98 $105.35 $105.01 561,272
2023-08-28 $104.53 $104.53 $103.94 $104.32 $104.32 2,029,070
2023-08-25 $103.76 $104.44 $103.51 $104.21 $104.21 780,083
2023-08-24 $104.20 $104.58 $103.97 $104.02 $104.02 652,129
2023-08-23 $103.66 $104.56 $103.59 $104.53 $104.53 775,383
2023-08-22 $102.11 $102.67 $101.92 $102.53 $102.53 2,563,388
2023-08-21 $102.22 $102.32 $101.84 $102.06 $102.06 760,288
2023-08-18 $103.00 $103.69 $102.89 $103.21 $103.21 671,705
2023-08-17 $103.02 $103.13 $102.54 $102.96 $102.96 529,015
2023-08-16 $103.71 $104.18 $103.14 $103.28 $103.28 827,309
2023-08-15 $104.17 $104.53 $103.92 $103.96 $103.96 662,779
2023-08-14 $104.45 $105.10 $104.14 $104.51 $104.51 830,506
2023-08-11 $104.62 $105.17 $104.50 $104.56 $104.56 361,634
2023-08-10 $106.34 $106.60 $104.97 $105.06 $105.06 293,439
2023-08-09 $106.13 $106.54 $106.11 $106.37 $106.37 426,254
2023-08-08 $106.10 $106.56 $105.77 $106.00 $106.00 468,560
2023-08-07 $105.30 $105.38 $104.80 $104.99 $104.99 541,546
2023-08-04 $104.37 $105.77 $104.31 $105.59 $105.59 616,355
2023-08-03 $104.17 $104.32 $103.68 $103.90 $103.90 1,187,528
2023-08-02 $105.70 $105.84 $105.15 $105.81 $105.81 1,756,249
2023-08-01 $106.97 $107.13 $106.20 $106.49 $106.49 1,838,594
2023-07-31 $107.85 $108.55 $107.85 $108.34 $107.93 1,073,986
2023-07-28 $107.73 $108.10 $107.55 $108.02 $107.61 446,817
2023-07-27 $108.86 $109.06 $107.28 $107.61 $107.21 554,004
2023-07-26 $109.68 $109.68 $109.03 $109.47 $109.06 594,221
2023-07-25 $108.86 $109.45 $108.82 $109.22 $108.81 1,354,745
2023-07-24 $109.98 $110.15 $109.32 $109.38 $108.97 2,799,417
2023-07-21 $110.12 $110.27 $109.59 $109.70 $109.70 2,127,167
2023-07-20 $110.16 $110.21 $109.21 $109.64 $109.64 11,749,134
2023-07-19 $110.33 $111.05 $110.02 $111.05 $111.05 406,502
2023-07-18 $110.21 $110.45 $109.94 $110.08 $110.08 413,475
2023-07-17 $109.54 $109.85 $109.29 $109.76 $109.76 283,810
2023-07-14 $109.99 $110.13 $109.54 $109.62 $109.62 381,271
2023-07-13 $109.54 $110.30 $109.34 $110.15 $110.15 438,538
2023-07-12 $108.35 $109.35 $108.11 $109.02 $109.02 385,704
2023-07-11 $107.77 $108.11 $107.43 $107.72 $107.72 709,853
2023-07-10 $106.99 $107.68 $106.98 $107.49 $107.49 511,112
2023-07-07 $107.04 $107.45 $106.91 $107.01 $107.01 314,422
2023-07-06 $107.68 $107.88 $107.11 $107.42 $107.42 705,513
2023-07-05 $109.60 $109.77 $108.42 $108.79 $108.79 315,016
2023-07-03 $110.46 $110.82 $109.73 $109.79 $109.79 242,352
2023-06-30 $109.93 $110.77 $109.73 $110.77 $110.44 762,582
2023-06-29 $110.00 $110.12 $109.39 $109.88 $109.55 221,428
2023-06-28 $111.17 $111.61 $110.78 $111.49 $111.49 429,966
2023-06-27 $111.41 $111.74 $110.62 $110.96 $110.96 436,931
2023-06-26 $111.45 $111.61 $111.10 $111.34 $111.34 237,037
2023-06-23 $111.83 $111.87 $110.90 $111.21 $111.21 285,682
2023-06-22 $110.75 $111.16 $110.22 $110.54 $110.54 265,891
2023-06-21 $110.69 $111.44 $110.29 $111.39 $111.39 305,429
2023-06-20 $110.94 $111.44 $110.88 $111.09 $111.09 318,962
2023-06-16 $110.44 $110.75 $109.97 $110.50 $110.50 239,503
2023-06-15 $110.88 $111.39 $110.50 $110.93 $110.93 626,077
2023-06-14 $109.82 $110.94 $109.54 $110.01 $110.01 667,921
2023-06-13 $110.28 $110.64 $109.25 $109.42 $109.42 707,522
2023-06-12 $110.57 $110.58 $109.64 $110.54 $110.54 290,531
2023-06-09 $110.05 $110.64 $109.82 $110.26 $110.26 440,303
2023-06-08 $109.47 $110.60 $109.43 $110.50 $110.50 376,190
2023-06-07 $110.60 $110.72 $109.25 $109.37 $109.37 435,643
2023-06-06 $110.49 $110.85 $110.00 $110.83 $110.83 420,905
2023-06-05 $109.97 $110.88 $109.78 $110.49 $110.49 311,507
2023-06-02 $111.37 $111.37 $110.46 $110.56 $110.56 543,184
2023-06-01 $111.47 $111.80 $111.05 $111.49 $111.49 778,326
2023-05-31 $110.50 $111.50 $110.40 $111.31 $110.97 272,343
2023-05-30 $109.82 $110.59 $109.69 $110.47 $110.47 276,788
2023-05-26 $108.61 $109.44 $108.39 $109.18 $109.18 415,002
2023-05-25 $109.43 $109.48 $108.66 $108.81 $108.81 614,702
2023-05-24 $110.05 $110.12 $109.36 $109.39 $109.39 525,888
2023-05-23 $109.42 $110.07 $109.20 $109.80 $109.80 661,543
2023-05-22 $110.12 $110.45 $109.61 $109.69 $109.69 469,292
2023-05-19 $110.12 $110.76 $109.81 $109.96 $109.96 725,852
2023-05-18 $111.15 $111.15 $110.64 $110.70 $110.70 366,627
2023-05-17 $112.13 $112.13 $111.37 $111.65 $111.65 264,647
2023-05-16 $111.64 $111.98 $111.23 $111.96 $111.96 405,985
2023-05-15 $112.38 $112.55 $112.21 $112.32 $112.32 262,562
2023-05-12 $113.95 $114.11 $113.15 $113.18 $113.18 276,333
2023-05-11 $114.35 $114.49 $113.84 $114.02 $114.02 278,377
2023-05-10 $112.79 $113.29 $112.75 $113.17 $113.17 362,419
2023-05-09 $112.42 $112.56 $112.03 $112.03 $112.03 298,098
2023-05-08 $112.41 $112.69 $112.25 $112.31 $112.31 316,785
2023-05-05 $113.15 $113.58 $112.92 $113.51 $113.51 252,374
2023-05-04 $113.98 $115.09 $113.93 $114.20 $114.20 277,064
2023-05-03 $114.38 $114.94 $113.89 $114.73 $114.73 340,894
2023-05-02 $112.45 $114.04 $112.40 $114.04 $114.04 380,940
2023-05-01 $113.56 $113.70 $111.50 $111.88 $111.88 571,889
2023-04-28 $114.40 $114.76 $114.11 $114.63 $114.29 450,351
2023-04-27 $113.53 $113.67 $113.03 $113.16 $112.82 249,618
2023-04-26 $114.97 $115.32 $114.03 $114.26 $113.92 671,381
2023-04-25 $114.57 $115.21 $114.50 $115.11 $114.77 315,839
2023-04-24 $113.23 $113.66 $113.09 $113.51 $113.17 198,551
2023-04-21 $113.53 $113.66 $112.59 $112.70 $112.70 331,893
2023-04-20 $113.11 $113.46 $112.99 $113.18 $113.18 282,641
2023-04-19 $112.29 $112.59 $111.92 $112.44 $112.44 401,977
2023-04-18 $112.38 $112.98 $112.38 $112.67 $112.67 1,004,910
2023-04-17 $112.91 $112.94 $112.25 $112.35 $112.35 306,384
2023-04-14 $113.86 $113.88 $113.19 $113.31 $113.31 398,501
2023-04-13 $115.19 $115.51 $114.26 $114.38 $114.38 264,657
2023-04-12 $115.30 $115.30 $114.19 $115.06 $115.06 303,418
2023-04-11 $115.13 $115.13 $114.59 $114.96 $114.96 567,053
2023-04-10 $115.57 $115.66 $114.68 $115.00 $115.00 344,730
2023-04-06 $116.30 $116.76 $116.30 $116.40 $116.40 210,640
2023-04-05 $115.84 $116.47 $115.69 $116.33 $116.33 413,810
2023-04-04 $113.78 $115.59 $113.78 $115.27 $115.27 392,998
2023-04-03 $113.75 $114.86 $113.52 $114.48 $114.48 757,769
2023-03-31 $113.52 $114.54 $113.23 $114.54 $114.17 482,189
2023-03-30 $112.58 $113.26 $112.49 $113.10 $112.73 361,552
2023-03-29 $112.26 $112.84 $112.14 $112.68 $112.31 370,173
2023-03-28 $112.80 $112.99 $112.50 $112.91 $112.54 308,459
2023-03-27 $113.45 $113.89 $112.76 $112.89 $112.52 361,956
2023-03-24 $115.25 $115.52 $114.47 $114.83 $114.83 817,483
2023-03-23 $113.51 $114.60 $113.17 $114.39 $114.39 384,548
2023-03-22 $112.26 $114.19 $112.03 $114.13 $114.13 408,094
2023-03-21 $112.84 $113.16 $112.27 $112.52 $112.52 594,748
2023-03-20 $114.49 $114.49 $113.15 $113.51 $113.51 1,493,883
2023-03-17 $114.32 $115.29 $114.16 $114.17 $114.17 6,559,838
2023-03-16 $115.25 $115.75 $113.03 $113.13 $113.13 308,022
2023-03-15 $114.67 $115.57 $113.59 $114.28 $114.28 688,987
2023-03-14 $113.38 $113.50 $112.10 $112.25 $112.25 287,952
2023-03-13 $115.05 $115.98 $113.06 $113.87 $113.87 665,107
2023-03-10 $111.35 $112.77 $111.35 $112.55 $112.55 383,266
2023-03-09 $108.80 $109.69 $108.59 $109.35 $109.35 1,547,299
2023-03-08 $109.59 $109.99 $108.61 $108.90 $108.90 333,943
2023-03-07 $108.78 $109.29 $108.23 $108.82 $108.82 488,547
2023-03-06 $109.22 $109.23 $108.24 $108.35 $108.35 331,193
2023-03-03 $108.23 $108.83 $107.89 $108.80 $108.80 364,004
2023-03-02 $106.77 $107.16 $106.55 $106.93 $106.93 447,839
2023-03-01 $108.49 $108.63 $107.63 $107.83 $107.83 398,754
2023-02-28 $108.39 $109.36 $108.25 $109.23 $108.93 343,274
2023-02-27 $109.31 $109.53 $108.92 $109.08 $108.78 290,131
2023-02-24 $109.32 $109.44 $108.56 $108.76 $108.46 303,797
2023-02-23 $109.38 $110.31 $109.38 $110.09 $109.79 269,037
2023-02-22 $109.19 $109.70 $109.17 $109.36 $109.06 544,134
2023-02-21 $109.38 $109.47 $108.63 $108.73 $108.43 476,633
2023-02-17 $109.47 $110.60 $109.41 $110.57 $110.27 486,038
2023-02-16 $110.19 $110.45 $109.71 $109.96 $109.96 443,595
2023-02-15 $111.46 $111.77 $110.65 $110.91 $110.91 491,365
2023-02-14 $112.09 $112.48 $111.08 $111.86 $111.86 485,814
2023-02-13 $111.59 $112.22 $111.55 $112.22 $112.22 6,907,004
2023-02-10 $112.19 $112.19 $111.20 $111.33 $111.33 275,889
2023-02-09 $113.94 $113.94 $112.22 $112.34 $112.34 485,949
2023-02-08 $112.69 $113.36 $112.20 $113.03 $113.03 521,681
2023-02-07 $112.95 $113.89 $112.61 $112.71 $112.71 581,562
2023-02-06 $113.27 $113.75 $113.21 $113.33 $113.33 553,676
2023-02-03 $114.41 $114.71 $113.84 $114.33 $114.33 1,634,353
2023-02-02 $116.57 $116.93 $115.81 $115.97 $115.97 808,579
2023-02-01 $115.20 $116.35 $114.24 $115.80 $115.80 1,162,716
2023-01-31 $114.90 $114.94 $113.90 $114.89 $114.57 508,217
2023-01-30 $114.35 $114.90 $114.12 $114.20 $113.88 530,625
2023-01-27 $114.11 $114.70 $113.95 $114.56 $114.56 434,497
2023-01-26 $115.05 $115.37 $114.42 $114.87 $114.87 307,431
2023-01-25 $115.41 $115.88 $114.79 $115.43 $115.43 376,004
2023-01-24 $114.48 $115.42 $113.76 $115.25 $115.25 464,524
2023-01-23 $113.88 $114.44 $113.84 $114.01 $114.01 726,735
2023-01-20 $114.92 $115.08 $114.25 $114.30 $114.30 498,125
2023-01-19 $115.95 $116.23 $115.46 $115.92 $115.92 1,745,191
2023-01-18 $116.12 $116.41 $115.23 $116.34 $116.34 435,574
2023-01-17 $113.57 $114.31 $113.46 $113.99 $113.99 703,023
2023-01-13 $114.71 $115.48 $114.05 $114.37 $114.37 456,157
2023-01-12 $113.71 $115.24 $112.79 $115.23 $115.23 1,193,332
2023-01-11 $112.92 $113.54 $112.71 $113.48 $113.48 5,186,020
2023-01-10 $112.60 $112.75 $111.71 $112.11 $112.11 366,578
2023-01-09 $112.46 $113.80 $112.28 $113.54 $113.54 555,253
2023-01-06 $110.93 $113.14 $110.83 $113.00 $113.00 446,897
2023-01-05 $110.30 $111.39 $110.17 $111.36 $111.36 318,015
2023-01-04 $111.47 $111.62 $110.67 $111.13 $111.13 489,474
2023-01-03 $110.64 $110.75 $109.43 $109.92 $109.92 580,916
2022-12-30 $108.45 $109.10 $108.01 $108.18 $108.18 471,654
2022-12-29 $108.41 $109.33 $108.33 $109.08 $109.08 486,842
2022-12-28 $108.94 $109.00 $108.00 $108.17 $108.17 549,897
2022-12-27 $108.87 $109.35 $108.47 $108.63 $108.63 590,734
2022-12-23 $110.50 $110.73 $110.12 $110.32 $110.32 383,971
2022-12-22 $111.46 $111.85 $111.23 $111.43 $111.43 387,408
2022-12-21 $111.86 $111.89 $110.76 $111.32 $111.32 348,413
2022-12-20 $111.10 $111.45 $110.84 $111.16 $111.16 588,320
2022-12-19 $113.05 $113.09 $112.43 $112.76 $112.76 779,906
2022-12-16 $113.63 $114.68 $113.31 $114.24 $114.24 635,562
2022-12-15 $114.94 $115.57 $114.65 $115.17 $115.17 920,054
2022-12-14 $114.36 $114.91 $113.77 $114.78 $114.45 361,349
2022-12-13 $115.53 $115.61 $114.11 $114.25 $113.92 397,408
2022-12-12 $114.09 $114.22 $112.70 $113.03 $112.70 393,770
2022-12-09 $114.02 $114.07 $112.82 $112.86 $112.53 406,531
2022-12-08 $114.68 $115.15 $114.35 $114.87 $114.54 452,326
2022-12-07 $114.64 $115.63 $114.50 $115.41 $115.08 580,518
2022-12-06 $113.18 $113.94 $112.84 $113.54 $113.21 737,901
2022-12-05 $112.84 $112.87 $112.08 $112.69 $112.36 400,989
2022-12-02 $112.58 $113.78 $111.79 $113.77 $113.77 335,455
2022-12-01 $111.35 $113.05 $111.07 $113.01 $113.01 395,791
2022-11-30 $109.77 $110.78 $109.40 $110.72 $110.72 271,007
2022-11-29 $109.95 $110.64 $109.81 $109.91 $109.91 330,597
2022-11-28 $111.14 $111.27 $110.47 $110.79 $110.79 418,897
2022-11-25 $110.31 $110.68 $110.22 $110.62 $110.62 160,282
2022-11-23 $109.87 $110.73 $109.84 $110.70 $110.70 406,430
2022-11-22 $108.81 $109.65 $108.76 $109.41 $109.41 255,789
2022-11-21 $109.03 $109.03 $108.09 $108.23 $108.23 513,850
2022-11-18 $108.84 $109.01 $108.03 $108.07 $108.07 249,414
2022-11-17 $108.60 $108.80 $108.24 $108.61 $108.61 392,023
2022-11-16 $108.59 $109.63 $108.23 $109.54 $109.54 261,062
2022-11-15 $107.04 $107.78 $106.79 $107.68 $107.68 429,573
2022-11-14 $106.70 $106.74 $105.91 $106.51 $106.51 445,665
2022-11-11 $106.43 $107.24 $106.26 $106.72 $106.72 282,419
2022-11-10 $105.47 $107.11 $105.47 $106.94 $106.94 343,424
2022-11-09 $102.67 $103.67 $102.54 $103.25 $103.25 513,257
2022-11-08 $102.39 $103.35 $102.36 $103.03 $103.03 710,987
2022-11-07 $103.05 $103.05 $101.90 $101.96 $101.96 409,772
2022-11-04 $103.38 $103.74 $102.77 $102.81 $102.81 668,515
2022-11-03 $102.90 $104.10 $102.86 $103.72 $103.72 654,348
2022-11-02 $104.58 $105.35 $103.65 $104.10 $104.10 671,681
2022-11-01 $105.49 $105.49 $104.23 $104.52 $104.52 875,408
2022-10-31 $104.26 $104.56 $103.50 $104.23 $103.97 1,076,045
2022-10-28 $104.82 $105.50 $104.43 $104.75 $104.49 549,046
2022-10-27 $105.09 $105.90 $104.49 $105.62 $105.36 631,012
2022-10-26 $104.20 $104.98 $104.20 $104.78 $104.52 1,323,562
2022-10-25 $103.27 $103.83 $103.17 $103.62 $103.36 1,101,664
2022-10-24 $101.48 $102.10 $100.69 $101.35 $101.10 1,291,832
2022-10-21 $101.69 $102.38 $101.33 $101.92 $101.67 1,396,503
2022-10-20 $104.01 $104.41 $103.09 $103.17 $102.92 3,350,091
2022-10-19 $105.01 $105.24 $104.21 $104.46 $104.20 1,174,600
2022-10-18 $105.76 $106.11 $104.78 $106.09 $105.83 215,323
2022-10-17 $106.70 $106.90 $105.41 $105.47 $105.21 468,623
2022-10-14 $107.12 $107.12 $105.45 $105.70 $105.44 410,300
2022-10-13 $105.20 $107.09 $105.20 $106.38 $106.38 299,468
2022-10-12 $106.11 $107.25 $106.09 $107.06 $107.06 641,366
2022-10-11 $106.69 $107.60 $106.10 $106.67 $106.67 285,396
2022-10-10 $107.21 $107.21 $105.76 $106.33 $106.33 305,002
2022-10-07 $107.37 $108.15 $107.10 $107.58 $107.58 212,569
2022-10-06 $108.98 $109.07 $107.99 $108.41 $108.41 157,511
2022-10-05 $109.20 $109.31 $108.34 $108.89 $108.89 193,551
2022-10-04 $110.68 $111.00 $109.96 $109.97 $109.97 347,258
2022-10-03 $110.06 $110.95 $109.61 $110.15 $110.15 653,976
2022-09-30 $110.16 $110.49 $108.53 $108.95 $108.66 261,393
2022-09-29 $109.11 $110.10 $109.01 $109.75 $109.45 284,483
2022-09-28 $109.05 $110.31 $108.60 $110.28 $109.98 326,588
2022-09-27 $108.62 $108.72 $107.15 $107.15 $106.86 422,312
2022-09-26 $110.75 $110.82 $108.82 $109.28 $108.99 395,521
2022-09-23 $111.04 $112.01 $110.46 $111.33 $111.33 1,122,549
2022-09-22 $111.66 $111.68 $110.74 $110.96 $110.96 248,998
2022-09-21 $112.61 $113.57 $111.72 $113.49 $113.49 197,128
2022-09-20 $111.77 $112.53 $111.58 $112.24 $112.24 214,256
2022-09-19 $112.90 $113.57 $112.72 $113.15 $113.15 241,596
2022-09-16 $113.01 $113.74 $112.86 $113.18 $113.18 151,672
2022-09-15 $113.80 $114.01 $113.49 $113.65 $113.65 407,379
2022-09-14 $113.80 $114.43 $113.58 $114.07 $114.07 152,402
2022-09-13 $113.40 $114.01 $113.03 $113.95 $113.95 197,155
2022-09-12 $115.08 $115.33 $113.72 $114.19 $114.19 216,564
2022-09-09 $115.07 $115.31 $114.44 $114.71 $114.71 161,159
2022-09-08 $115.30 $115.89 $114.69 $114.80 $114.80 135,217
2022-09-07 $114.81 $115.74 $114.81 $115.45 $115.45 446,910
2022-09-06 $115.24 $115.24 $113.95 $114.03 $114.03 286,457
2022-09-02 $115.92 $116.60 $115.68 $116.26 $116.26 452,305
2022-09-01 $115.77 $116.18 $115.19 $115.63 $115.63 860,805
2022-08-31 $118.30 $118.64 $117.37 $117.61 $117.32 521,973
2022-08-30 $118.38 $119.09 $117.87 $118.49 $118.20 178,335
2022-08-29 $118.88 $118.88 $118.10 $118.43 $118.14 237,452
2022-08-26 $118.59 $119.79 $118.37 $119.32 $119.02 214,985
2022-08-25 $117.67 $119.15 $117.38 $118.95 $118.65 151,641
2022-08-24 $117.76 $117.98 $117.27 $117.51 $117.22 202,339
2022-08-23 $118.37 $119.51 $117.97 $118.27 $117.98 158,266
2022-08-22 $119.31 $119.35 $118.56 $118.78 $118.48 290,526
2022-08-19 $119.61 $119.61 $119.13 $119.36 $119.06 140,851
2022-08-18 $121.01 $121.65 $120.92 $121.04 $120.74 130,621
2022-08-17 $121.14 $121.15 $120.44 $120.72 $120.42 218,714
2022-08-16 $121.47 $122.06 $120.64 $122.06 $121.76 217,100
2022-08-15 $122.23 $122.45 $121.62 $121.69 $121.39 132,878
2022-08-12 $121.10 $121.39 $120.50 $121.39 $121.09 177,886
2022-08-11 $122.20 $122.32 $120.14 $120.33 $120.03 340,964
2022-08-10 $122.87 $123.72 $122.09 $122.24 $121.94 318,752
2022-08-09 $122.76 $123.25 $122.56 $122.86 $122.55 252,953
2022-08-08 $122.96 $123.42 $122.77 $123.28 $122.97 172,244
2022-08-05 $122.63 $122.63 $121.51 $122.03 $121.73 264,837
2022-08-04 $124.24 $124.67 $124.00 $124.57 $124.26 301,566
2022-08-03 $122.64 $124.27 $121.82 $124.21 $123.90 349,201
2022-08-02 $125.38 $125.69 $122.73 $122.91 $122.60 341,818
2022-08-01 $123.93 $125.25 $123.77 $125.14 $124.83 756,551
2022-07-29 $123.41 $124.61 $123.01 $123.45 $122.92 321,941
2022-07-28 $123.79 $124.35 $123.10 $123.56 $123.03 251,320
2022-07-27 $123.22 $123.61 $122.29 $122.37 $121.85 458,498
2022-07-26 $123.82 $124.13 $122.56 $122.69 $122.16 179,423
2022-07-25 $122.09 $122.76 $121.98 $122.46 $121.94 215,806
2022-07-22 $123.38 $124.29 $123.05 $123.55 $123.02 584,397
2022-07-21 $120.55 $121.82 $120.38 $121.64 $121.12 292,140
2022-07-20 $120.94 $120.94 $119.74 $120.17 $119.66 154,740
2022-07-19 $120.46 $120.49 $119.42 $119.86 $119.35 200,052
2022-07-18 $120.65 $120.72 $119.76 $120.44 $119.92 222,329
2022-07-15 $121.10 $122.09 $120.95 $121.44 $120.92 485,382
2022-07-14 $120.44 $121.30 $119.97 $120.86 $120.34 403,598
2022-07-13 $119.55 $121.64 $119.25 $121.58 $121.06 2,404,657
2022-07-12 $121.09 $121.63 $120.60 $120.69 $120.17 2,245,429
2022-07-11 $119.34 $120.31 $119.26 $120.15 $119.64 12,406,534
2022-07-08 $119.04 $119.04 $117.99 $118.23 $117.72 133,569
2022-07-07 $120.49 $120.49 $119.24 $119.50 $118.99 101,568
2022-07-06 $122.15 $122.25 $120.10 $120.12 $119.61 135,396
2022-07-05 $122.10 $122.57 $121.29 $121.69 $121.17 216,575
2022-07-01 $121.28 $122.62 $120.65 $120.95 $120.43 244,743
2022-06-30 $120.06 $120.83 $119.99 $120.15 $119.39 125,377
2022-06-29 $117.95 $119.28 $117.49 $119.14 $118.39 69,777
2022-06-28 $116.99 $117.68 $116.56 $117.59 $116.85 134,153
2022-06-27 $117.09 $117.80 $116.98 $117.44 $116.70 129,231
2022-06-24 $118.82 $119.41 $118.08 $118.15 $117.41 143,410
2022-06-23 $119.32 $120.35 $118.90 $119.25 $118.50 111,346
2022-06-22 $118.45 $118.97 $118.14 $118.67 $117.92 314,815
2022-06-21 $116.25 $116.84 $115.95 $116.22 $115.48 318,009
2022-06-17 $117.60 $118.33 $116.66 $117.89 $117.15 153,696
2022-06-16 $114.58 $117.61 $114.40 $117.61 $116.87 423,578
2022-06-15 $115.85 $116.64 $114.79 $116.64 $115.91 153,905
2022-06-14 $116.16 $116.35 $114.39 $114.64 $113.92 190,670
2022-06-13 $117.01 $117.19 $114.97 $115.93 $115.20 503,009
2022-06-10 $119.63 $119.74 $118.42 $119.09 $118.34 176,713
2022-06-09 $119.44 $120.16 $119.36 $119.91 $119.16 163,244
2022-06-08 $120.25 $120.66 $119.75 $119.78 $119.03 70,643
2022-06-07 $120.34 $121.16 $120.15 $120.66 $119.90 84,792
2022-06-06 $120.70 $120.97 $119.50 $119.64 $118.89 132,690
2022-06-03 $120.76 $121.53 $120.59 $121.52 $120.76 118,916
2022-06-02 $122.02 $122.14 $121.15 $121.77 $121.00 176,669
2022-06-01 $122.63 $122.73 $121.18 $121.64 $120.87 143,529
2022-05-31 $122.84 $122.84 $121.70 $122.11 $121.12 217,472
2022-05-27 $124.61 $124.95 $124.16 $124.37 $123.36 119,988
2022-05-26 $124.32 $124.32 $123.33 $124.12 $123.11 266,528
2022-05-25 $124.90 $124.90 $123.96 $124.48 $123.47 160,890
2022-05-24 $123.36 $124.84 $123.36 $124.21 $123.20 139,265
2022-05-23 $123.34 $123.68 $122.31 $122.35 $121.36 179,946
2022-05-20 $123.02 $124.30 $122.83 $124.02 $123.01 306,440
2022-05-19 $124.05 $124.07 $122.63 $122.76 $121.76 538,414
2022-05-18 $120.82 $122.74 $120.82 $122.53 $121.54 1,275,763
2022-05-17 $120.75 $121.33 $120.55 $120.74 $119.76 108,047
2022-05-16 $121.83 $122.38 $121.66 $121.78 $120.79 154,426
2022-05-13 $122.15 $122.26 $121.39 $121.49 $120.50 396,959
2022-05-12 $122.82 $123.65 $122.65 $122.65 $121.66 138,125
2022-05-11 $120.49 $122.83 $120.28 $122.71 $121.71 222,228
2022-05-10 $121.48 $122.22 $121.08 $121.30 $120.32 431,646
2022-05-09 $118.90 $120.34 $118.70 $120.24 $119.26 99,155
2022-05-06 $119.48 $120.40 $119.01 $119.37 $118.40 88,679
2022-05-05 $121.48 $121.48 $119.78 $120.60 $119.62 124,638
2022-05-04 $122.50 $123.60 $122.19 $123.21 $122.21 108,015
2022-05-03 $123.67 $123.95 $122.76 $122.76 $121.76 90,750
2022-05-02 $122.63 $122.79 $121.89 $122.18 $121.19 159,207
2022-04-29 $123.83 $125.23 $123.75 $123.94 $122.70 88,288
2022-04-28 $124.65 $125.31 $124.48 $125.31 $124.06 100,747
2022-04-27 $126.42 $126.45 $125.19 $125.35 $124.10 2,410,048
2022-04-26 $126.68 $127.11 $126.05 $126.60 $125.33 151,896
2022-04-25 $125.71 $126.34 $125.36 $125.37 $124.12 140,294
2022-04-22 $124.33 $125.32 $124.17 $124.41 $123.17 150,652
2022-04-21 $125.09 $125.09 $123.66 $124.76 $123.51 214,459
2022-04-20 $124.37 $125.91 $124.33 $125.91 $124.65 1,303,387
2022-04-19 $123.72 $124.19 $123.31 $123.54 $122.31 120,764
2022-04-18 $125.30 $125.30 $124.28 $124.63 $123.38 118,479
2022-04-14 $126.99 $126.99 $125.04 $125.19 $123.94 101,080
2022-04-13 $127.09 $128.12 $127.01 $127.05 $125.78 519,051
2022-04-12 $127.66 $127.72 $126.70 $126.96 $125.69 223,797
2022-04-11 $127.46 $127.56 $126.41 $126.85 $125.58 89,340
2022-04-08 $128.53 $128.89 $127.67 $128.14 $126.86 136,088
2022-04-07 $129.25 $129.78 $128.82 $129.48 $128.19 65,373
2022-04-06 $129.61 $131.06 $129.61 $130.43 $129.13 83,014
2022-04-05 $133.30 $133.35 $131.28 $131.52 $130.20 423,918
2022-04-04 $134.39 $134.39 $133.40 $133.90 $132.56 64,103
2022-04-01 $132.82 $135.12 $132.68 $134.55 $133.21 104,607
2022-03-31 $134.50 $135.17 $134.43 $134.61 $133.08 121,719
2022-03-30 $132.94 $134.50 $132.94 $134.45 $132.92 95,449
2022-03-29 $133.28 $133.98 $132.70 $133.60 $132.08 124,773
2022-03-28 $132.38 $133.38 $132.11 $132.57 $131.06 90,787
2022-03-25 $132.75 $132.76 $131.23 $131.90 $130.40 110,613
2022-03-24 $133.10 $134.31 $133.10 $133.77 $132.25 61,798
2022-03-23 $132.94 $134.62 $132.61 $134.62 $133.09 93,510
2022-03-22 $132.63 $132.86 $132.23 $132.49 $130.98 164,672
2022-03-21 $134.59 $134.84 $133.47 $133.65 $132.13 70,030
2022-03-18 $135.57 $136.48 $135.57 $136.26 $134.71 57,206
2022-03-17 $136.11 $136.39 $134.70 $135.17 $133.63 143,662
2022-03-16 $135.53 $136.24 $134.20 $135.92 $134.37 84,942
2022-03-15 $136.48 $136.60 $135.18 $135.46 $133.92 119,874
2022-03-14 $136.39 $136.66 $135.52 $135.52 $133.98 109,434
2022-03-11 $137.75 $138.69 $137.67 $138.24 $136.67 272,747
2022-03-10 $138.07 $138.38 $137.48 $137.94 $136.37 119,918
2022-03-09 $139.65 $140.08 $138.97 $139.39 $137.80 106,573
2022-03-08 $140.13 $140.63 $139.94 $140.42 $138.82 112,474
2022-03-07 $141.43 $142.76 $141.26 $141.50 $139.89 90,424
2022-03-04 $142.61 $143.15 $141.93 $142.65 $141.03 109,386
2022-03-03 $140.09 $140.99 $139.59 $140.52 $138.92 67,052
2022-03-02 $141.79 $142.08 $139.25 $139.44 $137.85 178,017
2022-03-01 $142.01 $143.86 $142.01 $143.05 $141.42 137,673
2022-02-28 $140.47 $142.02 $140.47 $142.01 $140.20 213,262
2022-02-25 $138.88 $139.48 $138.71 $139.28 $137.50 89,866
2022-02-24 $140.91 $141.00 $138.79 $138.97 $137.19 76,885
2022-02-23 $139.91 $140.00 $139.07 $139.22 $137.44 53,378
2022-02-22 $139.89 $140.63 $139.89 $140.60 $138.81 100,529
2022-02-18 $139.89 $140.52 $139.70 $140.44 $138.65 105,547
2022-02-17 $139.19 $140.03 $138.61 $139.58 $137.80 131,798
2022-02-16 $138.82 $138.89 $137.70 $138.58 $136.81 63,994
2022-02-15 $138.46 $138.66 $138.01 $138.13 $136.37 153,555
2022-02-14 $139.66 $140.10 $138.80 $139.22 $137.44 160,678
2022-02-11 $139.23 $140.79 $138.31 $140.64 $138.85 319,159
2022-02-10 $139.99 $140.06 $138.57 $138.75 $136.98 95,806
2022-02-09 $140.75 $141.29 $140.44 $140.57 $138.78 115,786
2022-02-08 $140.41 $140.61 $140.07 $140.34 $138.55 116,958
2022-02-07 $140.99 $141.22 $140.67 $141.09 $139.29 114,358
2022-02-04 $141.62 $141.67 $140.76 $140.88 $139.08 123,720
2022-02-03 $142.23 $142.92 $141.97 $142.68 $140.86 199,522
2022-02-02 $143.23 $144.57 $143.23 $143.59 $141.76 278,859
2022-02-01 $143.25 $143.44 $142.42 $142.96 $141.14 402,705
2022-01-31 $143.20 $143.92 $143.10 $143.57 $141.55 254,051
2022-01-28 $143.19 $144.29 $142.94 $143.97 $141.95 1,345,349
2022-01-27 $143.17 $144.16 $143.10 $143.78 $141.76 4,459,378
2022-01-26 $143.25 $143.49 $141.78 $141.93 $139.94 120,614
2022-01-25 $143.89 $144.43 $142.97 $143.35 $141.34 110,608
2022-01-24 $144.98 $144.98 $143.53 $143.53 $141.52 87,613
2022-01-21 $144.11 $144.70 $143.66 $144.32 $142.29 59,833
2022-01-20 $142.51 $143.05 $142.40 $142.93 $140.92 55,363
2022-01-19 $141.93 $142.90 $141.85 $142.38 $140.38 42,186
2022-01-18 $142.23 $142.36 $141.44 $141.49 $139.50 74,074
2022-01-14 $144.18 $144.18 $142.98 $143.21 $141.20 60,150
2022-01-13 $144.34 $144.91 $144.09 $144.81 $142.78 81,610
2022-01-12 $144.62 $144.69 $144.01 $144.04 $142.02 37,802
2022-01-11 $143.83 $144.40 $143.74 $144.38 $142.35 97,772
2022-01-10 $143.10 $143.93 $142.95 $143.75 $141.73 78,772
2022-01-07 $144.27 $144.41 $143.10 $143.54 $141.52 43,876
2022-01-06 $144.20 $144.60 $143.79 $144.52 $142.49 55,044
2022-01-05 $145.43 $145.43 $144.36 $144.58 $142.55 42,486
2022-01-04 $144.89 $145.13 $144.49 $145.13 $143.09 66,968
2022-01-03 $147.08 $147.34 $145.68 $145.68 $143.63 362,827
2021-12-31 $148.05 $149.09 $147.88 $148.40 $146.32 48,108
2021-12-30 $147.73 $148.10 $147.12 $148.08 $146.00 91,546
2021-12-29 $147.47 $147.74 $146.97 $147.19 $145.12 93,235
2021-12-28 $149.44 $149.54 $148.40 $148.56 $146.47 48,250
2021-12-27 $148.70 $149.06 $148.63 $148.85 $146.76 81,959
2021-12-23 $149.52 $149.52 $148.46 $148.83 $146.74 87,679
2021-12-22 $149.85 $149.85 $149.22 $149.68 $147.58 34,662
2021-12-21 $148.62 $149.19 $147.99 $149.17 $147.08 60,749
2021-12-20 $150.39 $150.60 $149.48 $149.60 $147.50 56,377
2021-12-17 $150.28 $150.62 $150.04 $150.35 $148.24 60,032
2021-12-16 $149.08 $149.85 $149.08 $149.20 $147.11 38,500
2021-12-15 $149.41 $150.38 $149.32 $149.55 $147.24 44,186
2021-12-14 $150.14 $150.56 $149.36 $150.34 $148.02 96,004
2021-12-13 $150.10 $150.74 $149.98 $150.62 $148.29 62,631
2021-12-10 $149.83 $150.06 $149.10 $149.15 $146.85 46,669
2021-12-09 $149.10 $149.63 $148.62 $149.10 $146.80 45,353
2021-12-08 $149.57 $149.62 $148.53 $148.55 $146.26 58,662
2021-12-07 $150.31 $150.79 $149.77 $150.00 $147.68 78,238
2021-12-06 $151.99 $152.17 $150.45 $150.67 $148.34 61,405
2021-12-03 $150.24 $152.65 $150.07 $152.13 $149.78 54,623
2021-12-02 $151.20 $151.22 $150.11 $150.82 $148.49 55,556
2021-12-01 $149.62 $150.86 $149.08 $150.86 $148.53 253,690
2021-11-30 $150.11 $150.81 $149.80 $150.81 $148.28 71,585
2021-11-29 $147.93 $149.06 $147.89 $148.90 $146.40 82,029
2021-11-26 $148.53 $149.66 $148.45 $149.43 $146.92 38,378
2021-11-24 $145.49 $146.81 $145.36 $146.76 $144.30 34,382
2021-11-23 $146.40 $146.44 $145.23 $145.23 $142.79 151,042
2021-11-22 $147.68 $147.81 $146.58 $147.01 $144.54 31,038
2021-11-19 $148.06 $148.80 $148.06 $148.56 $146.07 143,995
2021-11-18 $146.70 $147.41 $146.70 $147.38 $144.91 32,965
2021-11-17 $145.63 $146.98 $145.63 $146.86 $144.40 30,434
2021-11-16 $146.48 $147.03 $145.96 $146.07 $143.62 93,161
2021-11-15 $147.66 $147.66 $146.16 $146.33 $143.88 30,268
2021-11-12 $148.37 $148.61 $147.52 $147.89 $145.41 48,035
2021-11-11 $148.36 $148.47 $147.93 $147.97 $145.49 25,318
2021-11-10 $150.42 $150.47 $147.48 $148.36 $145.87 65,811
2021-11-09 $150.44 $150.99 $150.27 $150.43 $147.90 28,551
2021-11-08 $149.41 $149.48 $149.10 $149.25 $146.75 43,831
2021-11-05 $149.31 $149.94 $148.94 $149.65 $147.14 69,915
2021-11-04 $147.01 $148.31 $147.01 $148.02 $145.54 86,208
2021-11-03 $148.42 $148.54 $146.57 $146.57 $144.11 69,010
2021-11-02 $147.21 $148.06 $147.21 $147.73 $145.25 69,736
2021-11-01 $146.44 $147.27 $146.41 $147.18 $144.71 356,016
2021-10-29 $147.00 $148.16 $146.95 $147.82 $145.14 82,922
2021-10-28 $147.99 $148.43 $147.64 $147.67 $144.99 83,193
2021-10-27 $147.90 $149.16 $147.55 $148.80 $146.10 64,420
2021-10-26 $146.34 $146.72 $145.85 $146.72 $144.05 44,282
2021-10-25 $145.70 $146.14 $145.70 $145.88 $143.23 62,013
2021-10-22 $145.45 $146.22 $145.42 $145.97 $143.32 39,637
2021-10-21 $145.22 $145.34 $144.66 $144.66 $142.03 201,147
2021-10-20 $145.46 $145.81 $145.01 $145.14 $142.50 43,908
2021-10-19 $146.48 $146.57 $145.69 $145.75 $143.10 95,597
2021-10-18 $146.68 $147.52 $146.49 $147.28 $144.61 79,835
2021-10-15 $147.15 $147.15 $146.75 $147.04 $144.37 54,057
2021-10-14 $147.54 $148.04 $147.31 $148.00 $145.31 85,973
2021-10-13 $146.96 $147.75 $146.96 $147.65 $144.97 42,022
2021-10-12 $145.49 $146.58 $145.38 $146.57 $143.91 109,804
2021-10-11 $144.70 $144.95 $144.34 $144.34 $141.72 28,054
2021-10-08 $145.38 $145.38 $144.75 $145.04 $142.41 37,479
2021-10-07 $146.06 $146.17 $145.62 $145.73 $143.08 45,225
2021-10-06 $146.93 $147.19 $146.76 $146.99 $144.32 41,073
2021-10-05 $147.16 $147.24 $146.29 $146.57 $143.91 50,616
2021-10-04 $147.38 $147.91 $146.94 $147.54 $144.86 36,635
2021-10-01 $147.33 $147.84 $147.02 $147.78 $145.10 136,645
2021-09-30 $146.73 $147.15 $146.50 $147.07 $144.21 67,391
2021-09-29 $147.44 $147.90 $146.60 $147.01 $144.15 87,049
2021-09-28 $147.00 $147.52 $146.64 $146.85 $143.99 41,242
2021-09-27 $148.30 $148.88 $148.26 $148.57 $145.68 65,854
2021-09-24 $149.72 $149.72 $149.02 $149.20 $146.29 25,660
2021-09-23 $151.85 $151.91 $150.13 $150.30 $147.37 68,687
2021-09-22 $152.27 $152.94 $152.21 $152.93 $149.95 59,868
2021-09-21 $152.13 $152.30 $151.90 $152.17 $149.21 90,601
2021-09-20 $151.89 $152.52 $151.68 $152.21 $149.25 126,609
2021-09-17 $150.90 $150.92 $150.44 $150.84 $147.90 34,864
2021-09-16 $151.35 $151.86 $151.18 $151.51 $148.56 52,799
2021-09-15 $152.67 $152.75 $151.78 $152.11 $149.15 31,859
2021-09-14 $151.62 $153.04 $151.57 $152.62 $149.65 44,564
2021-09-13 $151.15 $151.45 $151.13 $151.33 $148.38 21,087
2021-09-10 $151.15 $151.24 $150.56 $150.72 $147.78 33,532
2021-09-09 $150.56 $151.88 $150.37 $151.67 $148.72 38,672
2021-09-08 $150.13 $150.63 $149.95 $150.45 $147.52 159,757
2021-09-07 $149.84 $149.98 $149.29 $149.55 $146.64 47,599
2021-09-03 $150.61 $150.68 $150.41 $150.54 $147.61 297,915
2021-09-02 $151.46 $151.56 $151.04 $151.50 $148.55 57,352
2021-09-01 $151.48 $151.48 $150.84 $151.17 $148.23 120,203
2021-08-31 $151.69 $151.94 $150.83 $151.13 $147.99 41,963
2021-08-30 $151.27 $151.87 $151.13 $151.86 $148.70 48,735
2021-08-27 $150.71 $151.42 $150.58 $151.42 $148.27 43,604
2021-08-26 $150.31 $150.76 $150.06 $150.59 $147.46 29,171
2021-08-25 $151.54 $151.56 $150.23 $150.47 $147.34 59,871
2021-08-24 $151.67 $152.10 $151.59 $151.61 $148.46 27,953
2021-08-23 $152.40 $152.50 $152.19 $152.47 $149.30 71,872
2021-08-20 $152.63 $152.75 $152.20 $152.52 $149.35 26,553
2021-08-19 $152.37 $152.55 $151.98 $152.51 $149.34 61,766
2021-08-18 $151.14 $151.61 $150.88 $151.57 $148.42 54,342
2021-08-17 $151.18 $151.76 $151.12 $151.45 $148.30 99,314
2021-08-16 $151.49 $152.08 $151.23 $151.35 $148.20 105,404
2021-08-13 $149.65 $150.89 $149.65 $150.89 $147.75 135,665
2021-08-12 $149.06 $149.38 $148.74 $149.21 $146.11 41,418
2021-08-11 $149.36 $149.86 $148.92 $149.37 $146.27 125,213
2021-08-10 $150.21 $150.21 $149.38 $149.46 $146.35 2,196,943
2021-08-09 $150.73 $151.00 $149.89 $149.89 $146.77 98,218
2021-08-06 $150.80 $151.11 $150.26 $150.26 $147.14 56,003
2021-08-05 $152.86 $152.86 $152.24 $152.36 $149.19 67,836
2021-08-04 $153.51 $153.64 $152.12 $153.14 $149.96 111,753
2021-08-03 $152.73 $153.10 $152.53 $152.73 $149.56 172,267
2021-08-02 $151.68 $153.11 $151.51 $152.60 $149.43 249,872
2021-07-30 $151.34 $151.76 $151.30 $151.65 $148.31 56,149
2021-07-29 $150.95 $151.19 $150.73 $151.00 $147.67 61,509
2021-07-28 $151.02 $151.76 $150.62 $151.76 $148.42 158,070
2021-07-27 $151.56 $151.78 $151.32 $151.71 $148.37 148,166
2021-07-26 $151.13 $151.14 $150.30 $150.46 $147.14 257,382
2021-07-23 $150.18 $150.84 $150.18 $150.77 $147.45 1,035,918
2021-07-22 $150.34 $151.69 $150.34 $151.49 $148.15 161,784
2021-07-21 $150.77 $150.77 $149.87 $150.45 $147.13 155,278
2021-07-20 $153.93 $153.98 $151.88 $152.02 $148.67 150,877
2021-07-19 $152.49 $153.30 $152.43 $152.93 $149.56 107,953
2021-07-16 $149.68 $150.40 $149.68 $150.37 $147.06 86,202
2021-07-15 $150.20 $150.71 $149.46 $150.56 $147.24 35,767
2021-07-14 $148.75 $149.36 $148.47 $149.31 $146.02 90,614
2021-07-13 $149.26 $149.57 $147.67 $147.96 $144.70 80,878
2021-07-12 $149.47 $149.49 $148.78 $148.85 $145.57 178,501
2021-07-09 $149.26 $149.33 $149.01 $149.01 $145.73 38,482
2021-07-08 $150.80 $151.31 $150.32 $150.71 $147.39 227,283
2021-07-07 $149.63 $150.41 $149.51 $150.08 $146.77 37,275
2021-07-06 $148.15 $149.16 $148.10 $148.96 $145.68 85,990
2021-07-02 $146.97 $147.50 $146.81 $147.40 $144.15 32,288
2021-07-01 $146.74 $146.96 $146.34 $146.76 $143.53 130,967
2021-06-30 $146.97 $147.56 $146.95 $146.95 $143.53 44,163
2021-06-29 $146.19 $146.49 $146.10 $146.48 $143.07 106,026
2021-06-28 $145.85 $146.52 $145.85 $146.28 $142.87 27,321
2021-06-25 $146.21 $146.24 $144.80 $145.26 $141.88 15,987
2021-06-24 $146.25 $146.57 $146.20 $146.33 $142.92 23,708
2021-06-23 $146.12 $146.41 $145.82 $146.17 $142.76 31,609
2021-06-22 $145.29 $146.51 $145.29 $146.46 $143.05 31,813
2021-06-21 $146.92 $146.92 $146.05 $146.23 $142.82 17,820
2021-06-18 $146.58 $147.87 $146.50 $147.85 $144.41 26,954
2021-06-17 $144.77 $146.93 $144.63 $145.65 $142.26 33,838
2021-06-16 $144.82 $144.96 $143.68 $144.01 $140.65 50,235
2021-06-15 $144.28 $144.55 $144.21 $144.55 $141.18 31,839
2021-06-14 $145.28 $145.28 $144.40 $144.62 $141.25 23,287
2021-06-11 $145.49 $145.54 $145.12 $145.45 $142.06 33,137
2021-06-10 $144.29 $145.75 $144.18 $145.72 $142.32 23,276
2021-06-09 $145.02 $145.26 $144.59 $144.90 $141.52 15,905
2021-06-08 $144.22 $144.22 $143.91 $144.01 $140.65 33,609
2021-06-07 $143.37 $143.41 $143.19 $143.29 $139.95 74,470
2021-06-04 $142.64 $143.53 $142.62 $143.52 $140.18 19,437
2021-06-03 $142.36 $142.36 $141.90 $142.03 $138.72 19,226
2021-06-02 $142.35 $142.60 $142.27 $142.41 $139.09 50,533
2021-06-01 $141.97 $142.22 $141.41 $142.17 $138.86 211,889
2021-05-28 $142.61 $143.09 $142.50 $142.60 $139.10 143,094
2021-05-27 $142.62 $142.75 $142.23 $142.74 $139.23 27,620
2021-05-26 $143.54 $143.71 $143.01 $143.29 $139.77 54,690
2021-05-25 $142.71 $143.50 $142.71 $143.46 $139.94 47,550
2021-05-24 $142.29 $142.69 $142.20 $142.38 $138.88 568,940
2021-05-21 $141.97 $142.00 $141.53 $142.00 $138.51 139,334
2021-05-20 $141.17 $141.76 $141.09 $141.65 $138.17 38,249
2021-05-19 $141.06 $141.70 $140.17 $140.69 $137.23 72,855
2021-05-18 $140.10 $141.15 $140.10 $141.15 $137.68 23,284
2021-05-17 $141.45 $141.61 $140.73 $140.73 $137.27 43,623
2021-05-14 $141.35 $141.69 $141.09 $141.69 $138.21 19,429
2021-05-13 $140.79 $141.27 $140.71 $140.88 $137.42 30,897
2021-05-12 $141.25 $141.44 $140.49 $140.58 $137.13 76,032
2021-05-11 $142.03 $142.18 $141.77 $141.87 $138.38 48,875
2021-05-10 $143.30 $143.54 $142.45 $142.58 $139.08 90,589
2021-05-07 $144.08 $144.46 $143.20 $143.40 $139.88 45,835
2021-05-06 $143.38 $144.08 $143.32 $143.91 $140.37 54,000
2021-05-05 $143.14 $143.78 $143.13 $143.58 $140.05 39,991
2021-05-04 $143.63 $144.18 $143.30 $143.39 $139.87 142,355
2021-05-03 $142.96 $143.80 $142.74 $142.90 $139.39 875,204
2021-04-30 $142.87 $143.03 $142.46 $142.69 $139.02 504,403
2021-04-29 $141.92 $142.75 $141.72 $142.75 $139.08 120,738
2021-04-28 $142.84 $143.11 $142.33 $143.10 $139.41 26,780
2021-04-27 $143.71 $143.85 $142.79 $142.94 $139.26 102,131
2021-04-26 $144.04 $144.38 $143.97 $144.06 $140.35 52,792
2021-04-23 $144.27 $144.27 $143.52 $143.99 $140.28 38,762
2021-04-22 $144.04 $144.26 $143.32 $144.16 $140.45 39,218
2021-04-21 $143.63 $143.85 $143.32 $143.74 $140.04 17,330
2021-04-20 $142.60 $143.73 $142.60 $143.59 $139.89 70,098
2021-04-19 $142.79 $143.30 $142.70 $142.96 $139.28 33,909
2021-04-16 $142.88 $143.62 $142.86 $143.26 $139.57 92,411
2021-04-15 $143.23 $144.51 $143.23 $143.85 $140.15 55,770
2021-04-14 $142.13 $142.23 $141.82 $142.10 $138.44 65,478
2021-04-13 $141.70 $142.67 $141.70 $142.46 $138.79 70,019
2021-04-12 $141.76 $141.78 $141.47 $141.67 $138.02 28,694
2021-04-09 $141.77 $142.34 $141.59 $141.96 $138.31 42,134
2021-04-08 $141.59 $142.05 $141.59 $142.04 $138.38 32,540
2021-04-07 $141.57 $141.96 $141.10 $141.25 $137.61 115,641
2021-04-06 $141.25 $141.89 $141.21 $141.72 $138.07 55,084
2021-04-05 $140.86 $140.96 $140.33 $140.95 $137.32 75,904
2021-04-01 $140.86 $141.64 $140.71 $141.63 $137.98 59,682
2021-03-31 $140.56 $140.76 $139.86 $140.16 $136.40 82,387
2021-03-30 $139.95 $140.72 $139.76 $140.55 $136.78 44,631
2021-03-29 $141.26 $141.26 $139.89 $140.15 $136.39 28,778
2021-03-26 $140.90 $141.59 $140.82 $141.07 $137.29 38,670
2021-03-25 $142.64 $142.76 $141.53 $141.71 $137.91 93,697
2021-03-24 $141.46 $142.49 $141.35 $142.47 $138.65 126,843
2021-03-23 $141.01 $141.85 $140.82 $141.85 $138.04 69,969
2021-03-22 $140.17 $140.69 $139.86 $140.56 $136.79 56,800
2021-03-19 $138.71 $139.38 $138.65 $139.37 $135.63 36,742
2021-03-18 $138.27 $139.23 $138.11 $138.90 $135.17 55,310
2021-03-17 $139.85 $140.26 $139.19 $140.02 $136.26 114,024
2021-03-16 $141.26 $141.37 $140.34 $140.85 $137.07 161,617
2021-03-15 $140.81 $141.33 $140.74 $141.07 $137.29 40,963
2021-03-12 $140.73 $140.75 $140.16 $140.40 $136.63 91,090
2021-03-11 $142.98 $143.24 $142.61 $142.91 $139.08 87,928
2021-03-10 $143.45 $143.69 $143.05 $143.59 $139.74 59,223
2021-03-09 $143.27 $143.60 $142.92 $143.45 $139.60 76,676
2021-03-08 $142.68 $142.68 $141.98 $141.98 $138.17 142,210
2021-03-05 $142.21 $143.06 $142.07 $142.84 $139.01 132,277
2021-03-04 $143.76 $144.12 $142.37 $142.94 $139.11 283,010
2021-03-03 $143.76 $144.18 $143.12 $143.93 $140.07 108,740
2021-03-02 $144.47 $145.22 $144.37 $145.12 $141.23 92,985
2021-03-01 $144.57 $145.17 $144.18 $145.00 $141.11 155,297
2021-02-26 $144.37 $146.34 $143.57 $146.22 $142.16 499,925
2021-02-25 $144.44 $144.63 $141.46 $142.40 $138.44 565,670
2021-02-24 $144.56 $145.83 $144.42 $145.60 $141.55 97,295
2021-02-23 $146.07 $146.82 $145.90 $146.37 $142.30 95,384
2021-02-22 $147.17 $147.69 $146.26 $146.65 $142.57 132,073
2021-02-19 $148.19 $148.51 $147.34 $147.69 $143.59 103,138
2021-02-18 $149.13 $149.37 $148.37 $149.19 $145.04 93,904
2021-02-17 $149.26 $149.88 $148.77 $149.33 $145.18 141,989
2021-02-16 $148.87 $149.43 $148.53 $148.62 $144.49 304,000
2021-02-12 $151.04 $151.36 $150.55 $150.64 $146.45 331,834
2021-02-11 $152.58 $152.67 $151.90 $152.06 $147.83 220,438
2021-02-10 $151.71 $152.62 $151.71 $152.55 $148.31 173,266
2021-02-09 $152.21 $152.50 $151.75 $151.78 $147.56 1,729,474
2021-02-08 $151.60 $152.25 $151.38 $151.76 $147.54 183,390
2021-02-05 $152.21 $152.56 $151.38 $151.43 $147.22 218,523
2021-02-04 $152.33 $152.62 $152.07 $152.46 $148.22 190,521
2021-02-03 $153.26 $153.42 $152.67 $152.75 $148.51 192,538
2021-02-02 $153.55 $153.84 $153.37 $153.72 $149.45 179,340
2021-02-01 $154.17 $154.73 $154.08 $154.44 $150.15 257,311
2021-01-29 $154.06 $154.86 $153.97 $154.49 $150.05 513,219
2021-01-28 $155.67 $155.67 $154.72 $155.30 $150.83 176,085
2021-01-27 $156.14 $156.47 $155.82 $155.99 $151.50 131,958
2021-01-26 $155.41 $155.78 $155.29 $155.60 $151.12 137,525
2021-01-25 $155.09 $155.78 $154.99 $155.61 $151.13 184,911
2021-01-22 $154.32 $154.50 $154.06 $154.44 $150.00 300,391
2021-01-21 $154.08 $154.41 $153.79 $154.13 $149.70 187,064
2021-01-20 $154.44 $154.99 $154.33 $154.84 $150.39 204,703
2021-01-19 $154.18 $154.81 $154.04 $154.81 $150.36 262,645
2021-01-15 $154.59 $154.78 $154.03 $154.46 $150.02 177,118
2021-01-14 $154.89 $154.96 $153.60 $153.89 $149.46 272,863
2021-01-13 $154.31 $155.37 $154.27 $154.93 $150.47 281,042
2021-01-12 $153.50 $153.94 $152.90 $153.86 $149.43 450,393
2021-01-11 $153.89 $153.96 $153.55 $153.82 $149.39 302,689
2021-01-08 $154.26 $154.63 $153.68 $154.14 $149.71 409,421
2021-01-07 $154.54 $154.96 $154.24 $154.65 $150.20 338,851
2021-01-06 $156.25 $156.30 $155.14 $155.70 $151.22 366,081
2021-01-05 $158.61 $158.63 $157.69 $158.16 $153.61 466,749
2021-01-04 $158.33 $159.62 $158.19 $159.13 $154.55 263,493
2020-12-31 $158.87 $159.64 $158.87 $159.22 $154.64 129,911
2020-12-30 $158.41 $158.99 $158.41 $158.96 $154.39 192,207
2020-12-29 $158.18 $158.85 $158.18 $158.77 $154.20 213,973
2020-12-28 $158.22 $158.98 $158.01 $158.88 $154.31 165,129
2020-12-24 $158.62 $158.97 $158.43 $158.70 $154.13 79,889
2020-12-23 $158.33 $158.38 $157.50 $158.38 $153.82 256,715
2020-12-22 $159.07 $159.25 $158.74 $159.21 $154.63 149,962
2020-12-21 $158.75 $158.88 $158.19 $158.59 $154.03 377,299
2020-12-18 $158.80 $159.03 $158.06 $158.14 $153.59 306,332
2020-12-17 $159.56 $159.82 $158.15 $158.59 $154.03 170,458
2020-12-16 $158.54 $159.36 $158.06 $159.07 $154.36 205,363
2020-12-15 $159.38 $159.78 $159.05 $159.44 $154.72 327,667
2020-12-14 $159.17 $160.07 $158.87 $159.76 $155.03 179,733
2020-12-11 $160.05 $160.56 $159.80 $160.16 $155.42 116,207
2020-12-10 $159.00 $159.69 $158.70 $159.66 $154.93 151,910
2020-12-09 $158.41 $158.98 $157.99 $158.68 $153.98 225,944
2020-12-08 $159.16 $159.60 $158.97 $159.03 $154.32 168,079
2020-12-07 $158.28 $158.69 $158.15 $158.45 $153.76 239,989
2020-12-04 $157.70 $157.91 $156.89 $157.38 $152.72 466,832
2020-12-03 $158.70 $159.45 $158.49 $159.20 $154.48 390,385
2020-12-02 $158.68 $158.78 $157.66 $158.21 $153.52 360,849
2020-12-01 $160.14 $160.18 $158.65 $159.25 $154.53 334,165
2020-11-30 $163.38 $163.62 $163.16 $163.22 $156.27 213,392
2020-11-27 $163.05 $163.58 $163.00 $163.51 $156.54 66,652
2020-11-25 $162.76 $163.22 $162.24 $162.43 $155.51 111,790
2020-11-24 $163.14 $163.20 $162.44 $162.59 $155.66 170,044
2020-11-23 $163.72 $163.87 $163.37 $163.67 $156.70 132,385
2020-11-20 $163.57 $164.36 $163.56 $164.32 $157.32 87,926
2020-11-19 $163.16 $163.69 $163.07 $163.23 $156.28 77,381
2020-11-18 $162.76 $162.81 $161.85 $162.53 $155.61 151,663
2020-11-17 $162.24 $162.60 $162.15 $162.41 $155.49 103,588
2020-11-16 $161.48 $161.87 $161.39 $161.48 $154.60 166,351
2020-11-13 $161.98 $162.09 $161.68 $161.76 $154.87 424,173
2020-11-12 $160.88 $162.03 $160.58 $161.99 $155.09 389,965
2020-11-11 $158.95 $160.19 $158.26 $160.01 $153.19 112,468
2020-11-10 $159.35 $160.03 $159.23 $159.57 $152.77 97,005
2020-11-09 $160.14 $160.32 $159.14 $160.31 $153.48 509,948
2020-11-06 $163.13 $163.50 $162.62 $162.97 $156.03 213,211
2020-11-05 $164.67 $164.73 $163.84 $164.48 $157.47 514,819
2020-11-04 $164.58 $165.01 $163.52 $163.80 $156.82 503,818
2020-11-03 $161.47 $161.77 $161.07 $161.45 $154.57 276,601
2020-11-02 $162.45 $162.85 $162.08 $162.24 $155.33 467,432
2020-10-30 $162.71 $162.94 $161.56 $161.66 $154.63 316,722
2020-10-29 $164.16 $164.29 $162.35 $162.90 $155.82 445,413
2020-10-28 $164.75 $164.79 $163.83 $164.27 $157.13 395,958
2020-10-27 $163.86 $164.26 $163.71 $164.16 $157.02 157,848
2020-10-26 $163.13 $163.73 $163.03 $163.41 $156.30 232,534
2020-10-23 $161.36 $162.44 $161.36 $162.26 $155.20 303,906
2020-10-22 $162.53 $162.72 $161.57 $161.58 $154.55 166,991
2020-10-21 $162.94 $163.47 $162.62 $162.93 $155.85 296,407
2020-10-20 $163.64 $163.92 $163.13 $163.33 $156.23 287,285
2020-10-19 $164.23 $164.58 $163.87 $164.49 $157.34 111,675
2020-10-16 $165.15 $165.64 $164.74 $164.90 $157.73 159,415
2020-10-15 $166.16 $166.28 $165.07 $165.24 $158.05 709,393
2020-10-14 $165.56 $165.80 $165.25 $165.41 $158.22 1,751,940
2020-10-13 $164.82 $165.22 $164.64 $165.17 $157.99 505,662
2020-10-12 $164.22 $164.32 $163.68 $164.32 $157.17 79,078
2020-10-09 $163.57 $164.27 $163.09 $163.90 $156.77 106,945
2020-10-08 $163.88 $164.12 $163.69 $164.03 $156.90 164,155
2020-10-07 $163.65 $164.19 $163.05 $163.31 $156.21 268,190
2020-10-06 $163.38 $165.00 $163.06 $164.34 $157.19 292,113
2020-10-05 $164.64 $164.99 $163.63 $163.64 $156.52 244,429
2020-10-02 $166.73 $166.82 $165.69 $166.05 $158.83 139,032
2020-10-01 $165.71 $166.77 $165.48 $166.55 $159.31 171,285
2020-09-30 $167.06 $167.46 $165.79 $166.49 $159.10 220,526
2020-09-29 $167.63 $167.90 $167.41 $167.59 $160.15 62,867
2020-09-28 $167.62 $167.73 $167.30 $167.47 $160.04 71,974
2020-09-25 $167.65 $167.91 $167.50 $167.70 $160.25 147,200
2020-09-24 $167.41 $167.67 $167.23 $167.59 $160.15 222,027
2020-09-23 $167.01 $167.15 $166.41 $167.13 $159.71 173,804
2020-09-22 $166.93 $167.29 $166.65 $166.93 $159.52 106,969
2020-09-21 $167.32 $167.76 $166.80 $166.93 $159.52 142,873
2020-09-18 $166.80 $166.90 $166.23 $166.35 $158.96 192,287
2020-09-17 $167.46 $167.52 $166.56 $166.81 $159.40 87,570
2020-09-16 $167.35 $167.41 $166.05 $166.58 $159.18 236,454
2020-09-15 $166.75 $166.97 $166.52 $166.83 $159.42 85,132
2020-09-14 $167.27 $167.50 $166.82 $166.97 $159.56 80,906
2020-09-11 $166.85 $167.11 $166.71 $167.05 $159.63 152,559
2020-09-10 $165.47 $167.54 $165.13 $166.61 $159.21 252,669
2020-09-09 $166.80 $166.88 $165.71 $166.13 $158.75 202,367
2020-09-08 $166.86 $167.48 $166.47 $166.48 $159.09 162,209
2020-09-04 $166.89 $167.19 $165.58 $165.80 $158.44 225,238
2020-09-03 $167.98 $169.18 $167.92 $168.11 $160.65 151,447
2020-09-02 $166.38 $167.87 $166.26 $167.77 $160.32 314,476
2020-09-01 $165.16 $166.77 $164.77 $166.65 $159.25 257,514
2020-08-31 $165.05 $166.20 $165.05 $165.40 $157.90 507,027
2020-08-28 $165.26 $165.47 $164.57 $164.87 $157.39 135,848
2020-08-27 $167.35 $167.38 $164.90 $164.94 $157.46 173,684
2020-08-26 $166.78 $167.48 $166.19 $166.87 $159.30 189,162
2020-08-25 $167.05 $167.51 $166.53 $167.34 $159.75 127,774
2020-08-24 $168.74 $169.11 $168.20 $168.22 $160.59 84,580
2020-08-21 $168.48 $168.72 $167.88 $168.59 $160.94 154,188
2020-08-20 $168.22 $168.34 $167.92 $168.06 $160.44 75,426
2020-08-19 $167.96 $168.13 $166.66 $166.97 $159.39 330,762
2020-08-18 $167.35 $167.79 $167.17 $167.65 $160.04 104,732
2020-08-17 $167.04 $167.46 $166.72 $166.98 $159.40 153,596
2020-08-14 $166.80 $167.09 $166.38 $166.41 $158.86 79,074
2020-08-13 $167.73 $167.85 $166.21 $166.69 $159.13 336,499
2020-08-12 $167.85 $168.18 $167.34 $167.89 $160.27 364,173
2020-08-11 $168.93 $169.19 $168.08 $169.11 $161.44 194,657
2020-08-10 $171.20 $171.25 $170.40 $170.46 $162.73 118,220
2020-08-07 $171.95 $172.17 $170.76 $170.88 $163.13 85,538
2020-08-06 $172.11 $172.71 $171.51 $171.73 $163.94 132,887
2020-08-05 $171.25 $171.63 $170.97 $171.18 $163.41 87,711
2020-08-04 $171.80 $172.33 $171.76 $172.33 $164.51 89,759
2020-08-03 $170.73 $171.17 $170.48 $171.15 $163.38 188,675
2020-07-31 $171.29 $172.03 $171.11 $171.85 $163.89 82,484
2020-07-30 $171.82 $171.90 $171.58 $171.82 $163.86 65,188
2020-07-29 $170.98 $171.27 $170.36 $171.03 $163.10 101,385
2020-07-28 $170.61 $171.08 $170.48 $171.05 $163.12 76,350
2020-07-27 $171.02 $171.05 $170.02 $170.07 $162.19 77,609
2020-07-24 $170.26 $170.80 $170.15 $170.69 $162.78 80,797
2020-07-23 $170.43 $170.81 $170.13 $170.71 $162.80 70,293
2020-07-22 $170.13 $170.14 $169.64 $169.64 $161.78 83,424
2020-07-21 $169.44 $169.72 $169.28 $169.47 $161.62 84,218
2020-07-20 $169.51 $169.59 $168.97 $169.21 $161.37 220,958
2020-07-17 $169.31 $169.33 $168.74 $168.89 $161.06 50,524
2020-07-16 $169.41 $169.60 $169.06 $169.17 $161.33 43,935
2020-07-15 $168.31 $169.17 $168.29 $168.66 $160.84 54,302
2020-07-14 $169.76 $169.85 $169.07 $169.12 $161.28 80,991
2020-07-13 $168.10 $169.10 $167.87 $169.04 $161.21 41,493
2020-07-10 $169.85 $169.96 $168.61 $168.68 $160.86 72,819
2020-07-09 $167.79 $169.55 $167.74 $169.33 $161.48 65,261
2020-07-08 $167.54 $167.93 $167.23 $167.62 $159.85 60,139
2020-07-07 $166.94 $168.17 $166.80 $168.08 $160.29 47,413
2020-07-06 $166.20 $166.62 $165.75 $166.56 $158.84 97,399
2020-07-02 $166.35 $167.19 $166.10 $167.04 $159.30 180,990
2020-07-01 $166.50 $167.15 $166.09 $166.91 $159.18 220,849
2020-06-30 $168.33 $168.33 $167.09 $167.35 $159.42 126,443
2020-06-29 $167.87 $168.19 $167.69 $167.94 $159.99 96,719
2020-06-26 $167.44 $168.21 $167.36 $168.10 $160.14 68,469
2020-06-25 $167.50 $167.61 $166.91 $166.93 $159.02 275,736
2020-06-24 $165.73 $166.75 $165.54 $166.73 $158.83 79,786
2020-06-23 $165.49 $165.90 $165.28 $165.55 $157.71 85,726
2020-06-22 $166.72 $166.89 $165.88 $166.12 $158.25 95,570
2020-06-19 $165.19 $166.24 $165.19 $166.19 $158.32 127,280
2020-06-18 $165.97 $166.20 $165.36 $166.04 $158.18 55,338
2020-06-17 $164.66 $165.04 $164.12 $164.92 $157.11 66,811
2020-06-16 $163.95 $165.36 $163.55 $164.47 $156.68 1,159,569
2020-06-15 $167.04 $167.16 $165.67 $165.95 $158.09 204,294
2020-06-12 $166.06 $166.79 $165.78 $165.94 $158.08 63,383
2020-06-11 $166.70 $167.31 $166.40 $166.90 $158.99 239,485
2020-06-10 $163.72 $164.98 $163.57 $164.93 $157.12 174,425
2020-06-09 $163.41 $163.76 $162.94 $163.05 $155.33 58,055
2020-06-08 $160.80 $161.99 $160.80 $161.73 $154.07 125,303
2020-06-05 $160.46 $161.53 $159.40 $161.53 $153.88 186,004
2020-06-04 $163.59 $163.77 $162.44 $162.60 $154.90 402,654
2020-06-03 $164.92 $164.99 $163.80 $164.17 $156.39 112,498
2020-06-02 $166.04 $166.39 $165.60 $166.00 $158.14 122,140
2020-06-01 $166.16 $166.47 $165.80 $166.40 $158.52 329,156
2020-05-29 $166.76 $167.46 $166.55 $167.24 $159.14 171,082
2020-05-28 $166.13 $166.53 $165.92 $166.35 $158.29 167,381
2020-05-27 $166.48 $167.51 $166.39 $166.74 $158.66 55,780
2020-05-26 $166.80 $166.89 $166.45 $166.71 $158.63 101,890
2020-05-22 $167.51 $168.10 $167.49 $167.96 $159.82 36,033
2020-05-21 $167.51 $167.87 $167.18 $167.44 $159.33 365,414
2020-05-20 $166.26 $167.35 $166.23 $167.07 $158.97 184,585
2020-05-19 $165.88 $166.79 $165.68 $166.79 $158.71 66,644
2020-05-18 $167.30 $167.49 $165.80 $166.20 $158.15 98,294
2020-05-15 $169.62 $169.62 $168.33 $168.51 $160.34 74,944
2020-05-14 $169.10 $169.57 $168.72 $168.95 $160.76 42,577
2020-05-13 $167.93 $168.67 $167.76 $168.00 $159.86 68,644
2020-05-12 $166.38 $167.70 $166.38 $167.33 $159.22 43,994
2020-05-11 $167.06 $167.33 $166.04 $166.27 $158.21 29,578
2020-05-08 $167.66 $168.24 $167.13 $167.34 $159.23 90,459
2020-05-07 $166.81 $168.79 $166.70 $168.72 $160.54 46,298
2020-05-06 $166.43 $166.70 $165.78 $166.69 $158.61 68,618
2020-05-05 $167.41 $168.26 $167.41 $168.20 $160.05 46,712
2020-05-04 $168.61 $168.67 $168.03 $168.31 $160.15 94,692
2020-05-01 $168.70 $168.89 $167.98 $168.65 $160.48 102,306
2020-04-30 $169.32 $169.91 $168.13 $168.16 $159.83 342,754
2020-04-29 $169.87 $170.24 $168.85 $169.40 $161.01 25,127
2020-04-28 $168.75 $169.73 $168.73 $169.72 $161.31 31,277
2020-04-27 $169.35 $169.35 $167.93 $168.00 $159.67 62,321
2020-04-24 $169.51 $170.11 $169.24 $170.00 $161.58 38,470
2020-04-23 $169.34 $169.84 $169.19 $169.56 $161.16 75,206
2020-04-22 $169.63 $169.64 $168.46 $168.93 $160.56 39,295
2020-04-21 $170.77 $170.85 $169.99 $170.16 $161.73 253,963
2020-04-20 $168.39 $169.04 $168.12 $169.04 $160.66 64,881
2020-04-17 $168.99 $169.71 $167.75 $167.93 $159.61 60,734
2020-04-16 $169.18 $169.43 $168.82 $169.29 $160.90 74,532
2020-04-15 $167.66 $168.55 $167.40 $168.30 $159.96 42,606
2020-04-14 $165.94 $166.22 $165.24 $165.64 $157.43 87,218
2020-04-13 $166.13 $166.63 $165.47 $165.47 $157.27 28,397
2020-04-09 $165.39 $166.81 $165.39 $166.23 $157.99 83,990
2020-04-08 $166.02 $166.80 $165.56 $165.89 $157.67 57,200
2020-04-07 $166.35 $167.40 $165.61 $167.25 $158.96 718,619
2020-04-06 $168.24 $168.88 $167.83 $168.20 $159.86 390,893
2020-04-03 $169.30 $170.57 $168.82 $169.31 $160.92 79,638
2020-04-02 $169.64 $170.46 $168.75 $169.54 $161.14 167,489
2020-04-01 $169.96 $170.33 $168.09 $169.19 $160.81 179,084
2020-03-31 $167.72 $168.48 $167.06 $167.61 $159.09 612,021
2020-03-30 $169.11 $170.77 $167.39 $167.39 $158.89 353,603
2020-03-27 $167.13 $168.82 $166.50 $168.34 $159.79 175,364
2020-03-26 $165.93 $166.54 $165.04 $165.32 $156.92 95,250
2020-03-25 $165.94 $167.21 $164.09 $165.57 $157.16 55,036
2020-03-24 $165.07 $167.47 $163.18 $165.38 $156.98 137,047
2020-03-23 $161.89 $167.90 $161.81 $167.85 $159.32 173,372
2020-03-20 $159.83 $163.59 $159.83 $162.51 $154.25 157,472
2020-03-19 $154.78 $159.42 $152.17 $156.01 $148.08 424,343
2020-03-18 $157.94 $159.99 $148.64 $151.22 $143.54 904,323
2020-03-17 $166.14 $166.86 $159.25 $159.25 $151.16 221,271
2020-03-16 $164.66 $167.92 $162.66 $167.89 $159.36 493,301
2020-03-13 $160.83 $163.10 $157.87 $159.71 $151.60 444,007
2020-03-12 $166.78 $168.68 $160.21 $162.53 $154.27 445,777
2020-03-11 $167.50 $168.23 $163.15 $163.16 $154.87 323,167
2020-03-10 $170.16 $172.19 $165.30 $165.47 $157.06 455,241
2020-03-09 $174.83 $175.92 $169.01 $171.50 $162.79 469,169
2020-03-06 $167.92 $168.57 $165.85 $166.88 $158.40 537,493
2020-03-05 $161.42 $162.36 $161.23 $162.07 $153.84 98,955
2020-03-04 $160.62 $161.16 $159.29 $159.52 $151.42 164,164
2020-03-03 $158.07 $162.68 $157.24 $160.43 $152.28 247,405
2020-03-02 $159.17 $159.96 $157.92 $157.92 $149.90 331,642
2020-02-28 $158.15 $159.37 $157.92 $158.88 $150.59 539,062
2020-02-27 $156.73 $157.10 $155.48 $156.28 $148.13 262,156
2020-02-26 $154.66 $155.87 $154.37 $155.02 $146.93 121,237
2020-02-25 $154.57 $155.78 $154.57 $155.32 $147.22 139,100
2020-02-24 $154.85 $155.08 $154.45 $154.58 $146.52 110,887
2020-02-21 $152.65 $153.47 $152.64 $152.88 $144.91 87,412
2020-02-20 $151.48 $152.15 $151.48 $151.95 $144.02 37,951
2020-02-19 $150.87 $151.16 $150.79 $151.09 $143.21 29,064
2020-02-18 $150.99 $151.43 $150.71 $151.09 $143.21 23,629
2020-02-14 $150.59 $150.72 $150.40 $150.40 $142.56 35,917
2020-02-13 $149.75 $150.37 $149.70 $149.99 $142.17 59,986
2020-02-12 $149.80 $149.82 $149.50 $149.75 $141.94 41,732
2020-02-11 $150.63 $150.66 $150.20 $150.30 $142.46 59,204
2020-02-10 $150.96 $151.19 $150.69 $150.80 $142.93 34,066
2020-02-07 $150.41 $150.72 $150.26 $150.46 $142.61 24,458
2020-02-06 $149.05 $149.53 $148.95 $149.40 $141.61 51,870
2020-02-05 $149.23 $149.45 $148.96 $149.04 $141.27 131,500
2020-02-04 $150.43 $150.43 $149.74 $150.06 $142.23 24,209
2020-02-03 $151.10 $151.64 $150.49 $151.55 $143.65 165,220
2020-01-31 $151.22 $151.91 $151.22 $151.86 $143.70 86,305
2020-01-30 $150.89 $151.40 $150.52 $150.69 $142.60 142,485
2020-01-29 $149.71 $150.64 $149.71 $150.52 $142.44 65,184
2020-01-28 $150.06 $150.10 $149.34 $149.39 $141.37 48,480
2020-01-27 $150.06 $150.25 $149.81 $150.24 $142.17 82,563
2020-01-24 $148.14 $149.03 $148.09 $148.71 $140.72 114,163
2020-01-23 $147.76 $148.13 $147.69 $147.82 $139.88 80,296
2020-01-22 $146.93 $147.16 $146.88 $147.10 $139.20 51,097
2020-01-21 $146.28 $146.87 $146.28 $146.76 $138.88 180,396
2020-01-17 $145.28 $145.72 $145.17 $145.68 $137.86 94,303
2020-01-16 $146.49 $146.61 $146.09 $146.35 $138.49 144,975
2020-01-15 $146.65 $146.83 $146.41 $146.79 $138.91 48,119
2020-01-14 $145.69 $146.15 $145.69 $146.15 $138.30 57,345
2020-01-13 $145.49 $145.62 $145.18 $145.56 $137.74 54,871
2020-01-10 $145.35 $145.95 $145.35 $145.91 $138.07 129,485
2020-01-09 $144.27 $145.19 $144.20 $145.12 $137.33 93,633
2020-01-08 $145.64 $145.93 $144.53 $144.85 $137.07 98,800
2020-01-07 $145.86 $146.06 $145.49 $145.53 $137.71 75,061
2020-01-06 $146.77 $146.77 $145.81 $145.95 $138.11 142,462
2020-01-03 $145.64 $146.32 $145.42 $146.32 $138.46 122,283
2020-01-02 $144.60 $145.13 $144.56 $144.70 $136.93 181,993
2019-12-31 $144.03 $144.19 $143.61 $143.61 $135.90 106,741
2019-12-30 $143.71 $144.51 $143.58 $144.49 $136.73 38,545
2019-12-27 $144.84 $145.00 $144.81 $144.81 $137.03 32,756
2019-12-26 $144.50 $144.75 $144.20 $144.67 $136.90 29,032
2019-12-24 $143.65 $144.45 $143.65 $144.38 $136.63 14,649
2019-12-23 $144.30 $144.42 $143.86 $144.04 $136.30 27,478
2019-12-20 $143.85 $144.29 $143.79 $144.24 $136.49 43,719
2019-12-19 $143.76 $144.44 $143.65 $144.15 $136.41 81,114
2019-12-18 $144.91 $144.99 $144.14 $144.33 $136.27 61,707
2019-12-17 $145.42 $145.58 $144.94 $145.20 $137.10 44,843
2019-12-16 $145.76 $145.76 $145.00 $145.21 $137.11 52,275
2019-12-13 $145.48 $146.40 $144.96 $146.29 $138.12 50,840
2019-12-12 $146.35 $146.39 $144.40 $144.94 $136.85 118,694
2019-12-11 $146.27 $146.99 $146.27 $146.77 $138.58 44,229
2019-12-10 $146.27 $146.38 $145.79 $145.89 $137.75 67,488
2019-12-09 $146.23 $146.25 $145.93 $145.99 $137.84 28,779
2019-12-06 $145.46 $146.14 $145.46 $145.72 $137.59 95,732
2019-12-05 $145.95 $146.47 $145.89 $146.34 $138.17 148,709
2019-12-04 $147.29 $147.40 $146.51 $146.81 $138.62 169,014
2019-12-03 $146.84 $148.12 $146.84 $147.79 $139.54 175,748
2019-12-02 $145.34 $145.79 $145.28 $145.56 $137.44 292,351
2019-11-29 $147.20 $147.24 $146.71 $147.10 $138.65 19,744
2019-11-27 $147.33 $147.54 $147.27 $147.31 $138.85 106,002
2019-11-26 $147.72 $147.90 $147.67 $147.75 $139.26 65,329
2019-11-25 $147.26 $147.44 $147.20 $147.30 $138.84 24,281
2019-11-22 $147.19 $147.29 $146.93 $147.06 $138.61 44,394
2019-11-21 $146.91 $147.19 $146.63 $147.01 $138.57 87,633
2019-11-20 $147.12 $147.62 $147.04 $147.55 $139.08 74,622
2019-11-19 $146.12 $146.71 $146.12 $146.58 $138.16 66,252
2019-11-18 $146.01 $146.23 $145.92 $145.95 $137.57 23,100
2019-11-15 $145.38 $145.81 $145.38 $145.58 $137.22 19,565
2019-11-14 $145.70 $146.11 $145.65 $145.74 $137.37 46,852
2019-11-13 $144.98 $145.01 $144.57 $144.74 $136.43 104,486
2019-11-12 $143.96 $144.28 $143.61 $144.20 $135.92 1,247,895
2019-11-11 $144.16 $144.16 $143.65 $143.87 $135.61 37,926
2019-11-08 $143.79 $144.40 $143.64 $143.65 $135.40 96,068
2019-11-07 $144.79 $144.79 $143.30 $144.08 $135.81 206,859
2019-11-06 $145.84 $146.23 $145.45 $145.98 $137.60 94,814
2019-11-05 $145.44 $145.56 $144.52 $145.33 $136.98 71,546
2019-11-04 $146.64 $146.78 $146.38 $146.52 $138.11 161,192
2019-11-01 $147.97 $148.49 $147.33 $147.83 $139.34 372,122
2019-10-31 $147.85 $148.74 $147.80 $148.49 $139.72 148,147
2019-10-30 $146.11 $147.09 $146.09 $147.09 $138.40 363,397
2019-10-29 $145.95 $145.95 $145.68 $145.77 $137.16 183,906
2019-10-28 $145.78 $145.81 $145.44 $145.64 $137.04 93,255
2019-10-25 $147.30 $147.30 $146.36 $146.58 $137.92 54,543
2019-10-24 $147.34 $147.70 $147.00 $147.02 $138.33 113,640
2019-10-23 $147.53 $147.73 $147.17 $147.21 $138.51 77,259
2019-10-22 $147.13 $147.20 $146.56 $147.09 $138.40 106,093
2019-10-21 $146.61 $146.91 $146.42 $146.50 $137.84 108,204
2019-10-18 $147.45 $147.73 $147.30 $147.34 $138.64 96,792
2019-10-17 $147.17 $147.81 $147.05 $147.24 $138.54 99,287
2019-10-16 $147.12 $147.51 $147.01 $147.42 $138.71 103,074
2019-10-15 $147.93 $148.06 $147.00 $147.08 $138.39 230,690
2019-10-14 $148.41 $148.66 $148.13 $148.29 $139.53 197,136
2019-10-11 $148.22 $148.50 $147.29 $147.68 $138.96 309,196
2019-10-10 $149.95 $149.95 $148.94 $149.14 $140.33 173,613
2019-10-09 $151.05 $151.05 $150.32 $150.71 $141.81 339,293
2019-10-08 $151.81 $151.88 $150.84 $151.39 $142.45 897,843
2019-10-07 $151.17 $151.45 $151.00 $151.03 $142.11 100,359
2019-10-04 $151.35 $151.85 $151.21 $151.73 $142.77 243,871
2019-10-03 $150.39 $151.85 $150.39 $151.15 $142.22 214,419
2019-10-02 $149.78 $150.45 $149.70 $150.05 $141.19 167,763
2019-10-01 $148.15 $150.14 $148.05 $149.67 $140.83 290,292
2019-09-30 $148.79 $149.53 $148.77 $149.48 $140.41 77,043
2019-09-27 $149.06 $149.47 $148.97 $149.30 $140.24 75,016
2019-09-26 $149.10 $149.49 $148.94 $149.02 $139.97 95,167
2019-09-25 $149.84 $150.00 $148.30 $148.42 $139.41 166,345
2019-09-24 $149.09 $150.23 $149.06 $150.05 $140.94 99,596
2019-09-23 $148.91 $149.57 $148.58 $148.65 $139.63 99,189
2019-09-20 $147.81 $148.63 $147.66 $148.60 $139.58 63,004
2019-09-19 $147.82 $147.89 $147.31 $147.35 $138.40 205,083
2019-09-18 $147.38 $148.00 $146.97 $147.12 $138.19 193,382
2019-09-17 $146.29 $147.03 $146.07 $146.76 $137.85 95,492
2019-09-16 $145.82 $146.38 $145.50 $146.14 $137.27 69,331
2019-09-13 $146.13 $146.41 $144.99 $144.99 $136.19 169,567
2019-09-12 $148.47 $148.61 $146.87 $147.21 $138.27 184,002
2019-09-11 $147.68 $148.18 $147.68 $147.76 $138.79 66,923
2019-09-10 $149.39 $149.60 $147.93 $147.93 $138.95 283,087
2019-09-09 $150.08 $150.15 $149.71 $149.73 $140.64 42,959
2019-09-06 $151.05 $151.63 $150.99 $151.43 $142.24 192,195
2019-09-05 $151.37 $151.44 $150.15 $150.82 $141.66 89,218
2019-09-04 $152.03 $152.88 $151.99 $152.74 $143.47 282,617
2019-09-03 $152.33 $153.40 $151.90 $152.41 $143.16 708,606
2019-08-30 $152.09 $152.59 $151.92 $152.50 $142.98 72,408
2019-08-29 $152.71 $152.71 $151.87 $152.62 $143.10 126,824
2019-08-28 $153.48 $153.53 $152.90 $152.94 $143.40 86,300
2019-08-27 $152.15 $152.96 $152.15 $152.93 $143.39 79,710
2019-08-26 $151.83 $152.08 $151.43 $151.56 $142.10 48,881
2019-08-23 $150.38 $152.16 $150.35 $151.87 $142.39 120,787
2019-08-22 $150.59 $151.12 $150.33 $150.41 $141.02 35,365
2019-08-21 $150.98 $151.71 $150.85 $151.01 $141.59 58,790
2019-08-20 $151.46 $151.63 $151.22 $151.57 $142.11 46,760
2019-08-19 $150.24 $150.86 $150.24 $150.58 $141.18 64,395
2019-08-16 $151.56 $151.86 $150.81 $151.69 $142.22 258,425
2019-08-15 $151.46 $153.04 $151.27 $152.39 $142.88 128,753
2019-08-14 $150.94 $151.37 $150.81 $151.21 $141.77 164,537
2019-08-13 $150.22 $150.22 $148.97 $149.40 $140.08 119,930
2019-08-12 $149.13 $150.09 $149.00 $149.84 $140.49 49,716
2019-08-09 $148.51 $148.94 $147.98 $148.03 $138.79 179,084
2019-08-08 $147.59 $148.43 $146.86 $148.34 $139.08 88,223
2019-08-07 $149.89 $150.29 $148.05 $148.22 $138.97 202,983
2019-08-06 $147.12 $148.27 $147.05 $148.24 $138.99 175,297
2019-08-05 $147.09 $147.62 $146.82 $147.55 $138.34 97,262
2019-08-02 $145.19 $145.74 $145.08 $145.74 $136.65 60,289
2019-08-01 $143.37 $145.16 $143.36 $145.01 $135.96 253,500
2019-07-31 $142.37 $143.43 $142.37 $143.27 $134.07 100,111
2019-07-30 $142.60 $142.66 $142.22 $142.50 $133.35 46,563
2019-07-29 $142.49 $142.57 $142.25 $142.32 $133.18 863,085
2019-07-26 $142.38 $142.38 $142.08 $142.18 $133.05 21,445
2019-07-25 $142.16 $142.18 $141.67 $142.04 $132.92 38,249
2019-07-24 $142.37 $142.60 $142.31 $142.50 $133.35 32,858
2019-07-23 $142.27 $142.45 $141.97 $142.08 $132.96 23,212
2019-07-22 $142.88 $142.90 $142.46 $142.51 $133.36 27,735
2019-07-19 $142.31 $142.54 $142.25 $142.42 $133.28 52,799
2019-07-18 $142.06 $142.81 $142.03 $142.65 $133.49 45,248
2019-07-17 $141.73 $142.41 $141.73 $142.41 $133.27 71,411
2019-07-16 $141.11 $141.39 $140.93 $141.38 $132.30 71,478
2019-07-15 $141.41 $141.81 $141.41 $141.81 $132.71 51,624
2019-07-12 $141.00 $141.34 $140.90 $141.22 $132.15 18,739
2019-07-11 $141.91 $141.91 $140.90 $141.05 $131.99 39,461
2019-07-10 $142.54 $142.58 $142.01 $142.24 $133.11 75,572
2019-07-09 $142.63 $142.63 $142.31 $142.52 $133.37 22,682
2019-07-08 $143.00 $143.03 $142.62 $142.62 $133.46 36,604
2019-07-05 $142.66 $142.66 $142.06 $142.61 $133.45 108,174
2019-07-03 $143.65 $144.09 $143.62 $143.90 $134.66 50,584
2019-07-02 $142.91 $143.46 $142.81 $143.40 $134.19 40,371
2019-07-01 $142.84 $143.00 $142.19 $142.64 $133.48 246,092
2019-06-28 $142.98 $143.29 $142.86 $143.12 $133.66 53,702
2019-06-27 $142.82 $143.35 $142.72 $143.19 $133.73 41,145
2019-06-26 $143.13 $143.13 $142.52 $142.59 $133.17 30,923
2019-06-25 $143.27 $143.53 $143.21 $143.41 $133.93 58,382
2019-06-24 $142.73 $143.04 $142.65 $142.95 $133.50 41,223
2019-06-21 $142.85 $142.88 $142.22 $142.31 $132.91 43,725
2019-06-20 $143.17 $143.51 $143.05 $143.19 $133.73 232,078
2019-06-19 $142.12 $142.96 $141.97 $142.82 $133.38 82,741
2019-06-18 $142.96 $142.96 $142.33 $142.52 $133.10 86,730
2019-06-17 $142.01 $142.24 $141.79 $142.08 $132.69 62,889
2019-06-14 $141.66 $142.15 $141.66 $142.00 $132.62 59,292
2019-06-13 $141.53 $141.90 $141.53 $141.80 $132.43 55,426
2019-06-12 $141.08 $141.38 $141.08 $141.37 $132.03 54,758
2019-06-11 $141.02 $141.25 $140.95 $141.16 $131.83 193,395
2019-06-10 $141.36 $141.36 $141.00 $141.05 $131.73 650,472
2019-06-07 $142.25 $142.32 $141.90 $142.08 $132.69 139,569
2019-06-06 $141.44 $141.83 $141.00 $141.17 $131.84 81,654
2019-06-05 $141.31 $141.51 $140.98 $141.06 $131.74 124,815
2019-06-04 $141.51 $141.76 $140.96 $141.32 $131.98 305,516
2019-06-03 $141.77 $142.39 $141.49 $142.21 $132.81 954,102
2019-05-31 $141.11 $141.80 $141.04 $141.72 $132.09 161,294
2019-05-30 $139.86 $140.57 $139.61 $140.54 $130.99 35,616
2019-05-29 $140.16 $140.43 $139.71 $139.73 $130.23 51,468
2019-05-28 $139.19 $139.63 $139.07 $139.55 $130.07 24,890
2019-05-24 $138.65 $138.76 $138.48 $138.76 $129.33 32,598
2019-05-23 $138.02 $138.99 $138.02 $138.69 $129.26 31,236
2019-05-22 $137.19 $137.61 $137.19 $137.55 $128.20 46,704
2019-05-21 $137.05 $137.12 $136.80 $136.97 $127.66 101,580
2019-05-20 $137.48 $137.62 $137.10 $137.17 $127.85 24,511
2019-05-17 $137.68 $137.68 $137.23 $137.47 $128.13 34,962
2019-05-16 $137.27 $137.35 $137.13 $137.31 $127.98 223,116
2019-05-15 $137.76 $137.76 $137.35 $137.63 $128.28 73,075
2019-05-14 $137.07 $137.15 $136.89 $137.04 $127.73 25,139
2019-05-13 $137.03 $137.39 $136.95 $137.29 $127.96 39,036
2019-05-10 $136.60 $136.93 $136.30 $136.37 $127.10 52,550
2019-05-09 $136.62 $136.85 $136.19 $136.58 $127.30 57,317
2019-05-08 $136.63 $136.66 $136.00 $136.09 $126.84 83,243
2019-05-07 $136.18 $136.61 $136.11 $136.43 $127.16 185,348
2019-05-06 $135.95 $135.99 $135.70 $135.78 $126.55 32,602
2019-05-03 $135.36 $135.61 $135.23 $135.39 $126.19 33,396
2019-05-02 $135.44 $135.52 $134.94 $135.10 $125.92 127,582
2019-05-01 $135.61 $136.21 $135.45 $135.67 $126.45 103,026
2019-04-30 $135.18 $135.82 $135.18 $135.73 $126.25 359,854
2019-04-29 $135.38 $135.46 $135.15 $135.30 $125.85 67,347
2019-04-26 $135.89 $135.91 $135.66 $135.77 $126.28 40,952
2019-04-25 $135.53 $135.58 $135.24 $135.37 $125.91 29,516
2019-04-24 $135.29 $135.56 $135.27 $135.53 $126.06 31,737
2019-04-23 $134.78 $134.85 $134.69 $134.75 $125.33 23,847
2019-04-22 $134.71 $134.74 $134.48 $134.55 $125.15 142,154
2019-04-18 $134.98 $135.14 $134.88 $134.94 $125.51 73,956
2019-04-17 $134.47 $134.74 $134.47 $134.48 $125.08 58,749
2019-04-16 $134.77 $134.86 $134.47 $134.58 $125.18 206,944
2019-04-15 $135.02 $135.19 $135.00 $135.18 $125.73 57,736
2019-04-12 $135.15 $135.25 $134.95 $134.99 $125.56 45,475
2019-04-11 $135.96 $135.98 $135.64 $135.75 $126.26 62,942
2019-04-10 $136.15 $136.36 $136.10 $136.21 $126.69 48,891
2019-04-09 $136.06 $136.11 $135.78 $135.88 $126.39 85,673
2019-04-08 $135.76 $135.83 $135.49 $135.57 $126.10 52,888
2019-04-05 $135.56 $135.93 $135.56 $135.86 $126.37 19,836
2019-04-04 $135.54 $135.70 $135.42 $135.70 $126.22 33,237
2019-04-03 $135.51 $135.63 $135.36 $135.39 $125.93 45,497
2019-04-02 $136.06 $136.23 $135.91 $136.21 $126.69 177,265
2019-04-01 $136.71 $136.72 $135.86 $135.95 $126.45 278,744
2019-03-29 $137.17 $137.68 $137.17 $137.64 $127.76 99,929
2019-03-28 $137.67 $137.97 $137.51 $137.88 $127.98 68,695
2019-03-27 $137.20 $137.81 $137.14 $137.61 $127.73 53,531
2019-03-26 $136.64 $137.07 $136.58 $136.85 $127.02 119,022
2019-03-25 $136.63 $137.48 $136.42 $136.93 $127.10 112,672
2019-03-22 $136.15 $136.90 $136.13 $136.64 $126.83 70,666
2019-03-21 $135.34 $135.41 $135.09 $135.17 $125.46 90,548
2019-03-20 $134.23 $135.12 $134.23 $135.12 $125.42 93,459
2019-03-19 $133.76 $134.14 $133.68 $133.98 $124.36 20,631
2019-03-18 $134.20 $134.36 $134.14 $134.22 $124.58 20,400
2019-03-15 $134.35 $134.48 $134.16 $134.38 $124.73 15,103
2019-03-14 $134.23 $134.23 $133.66 $133.78 $124.17 50,207
2019-03-13 $134.14 $134.38 $134.14 $134.30 $124.66 36,165
2019-03-12 $133.99 $134.51 $133.95 $134.43 $124.78 41,595
2019-03-11 $134.00 $134.00 $133.71 $133.85 $124.24 36,217
2019-03-08 $133.82 $134.12 $133.61 $134.05 $124.42 48,989
2019-03-07 $133.45 $133.86 $133.44 $133.75 $124.15 66,941
2019-03-06 $132.69 $133.21 $132.69 $133.07 $123.51 91,770
2019-03-05 $132.26 $132.66 $132.17 $132.66 $123.13 40,644
2019-03-04 $132.21 $132.59 $132.08 $132.52 $123.00 34,540
2019-03-01 $132.21 $132.38 $131.85 $131.85 $122.38 265,555
2019-02-28 $133.16 $133.21 $132.61 $132.75 $122.98 33,645
2019-02-27 $133.59 $133.60 $133.05 $133.16 $123.36 33,337
2019-02-26 $134.00 $134.08 $133.70 $134.04 $124.17 129,228
2019-02-25 $133.47 $133.55 $133.33 $133.54 $123.71 27,080
2019-02-22 $133.71 $133.94 $133.63 $133.63 $123.79 136,258
2019-02-21 $133.23 $133.28 $133.07 $133.24 $123.43 24,338
2019-02-20 $133.86 $133.98 $133.66 $133.87 $124.01 22,073
2019-02-19 $134.04 $134.16 $133.88 $134.03 $124.16 36,078
2019-02-15 $133.49 $133.75 $133.49 $133.74 $123.89 15,831
2019-02-14 $133.94 $133.94 $133.56 $133.72 $123.87 74,046
2019-02-13 $133.00 $133.16 $132.86 $133.00 $123.21 21,837
2019-02-12 $133.43 $133.48 $133.18 $133.36 $123.54 230,272
2019-02-11 $133.55 $133.69 $133.51 $133.60 $123.76 15,548
2019-02-08 $133.91 $134.00 $133.79 $133.96 $124.10 25,841
2019-02-07 $133.42 $133.68 $133.29 $133.61 $123.77 35,306
2019-02-06 $133.27 $133.32 $132.88 $133.02 $123.23 130,435
2019-02-05 $132.77 $133.02 $132.76 $132.94 $123.15 20,514
2019-02-04 $132.66 $132.71 $132.40 $132.58 $122.82 95,147
2019-02-01 $133.56 $133.60 $133.01 $133.05 $123.25 49,447
2019-01-31 $133.72 $134.22 $133.71 $134.10 $123.97 131,196
2019-01-30 $132.92 $133.32 $132.78 $133.24 $123.17 22,944
2019-01-29 $132.70 $133.14 $132.70 $133.05 $123.00 57,175
2019-01-28 $132.60 $132.84 $132.54 $132.55 $122.53 21,753
2019-01-25 $132.67 $132.82 $132.45 $132.63 $122.61 73,532
2019-01-24 $133.01 $133.24 $132.87 $133.05 $123.00 75,192
2019-01-23 $132.24 $132.68 $132.24 $132.54 $122.53 264,008
2019-01-22 $132.54 $132.83 $132.44 $132.61 $122.59 30,265
2019-01-18 $132.25 $132.42 $131.82 $132.02 $122.04 221,283
2019-01-17 $132.71 $132.76 $132.43 $132.54 $122.53 31,113
2019-01-16 $132.45 $132.82 $132.28 $132.70 $122.67 71,441
2019-01-15 $133.08 $133.08 $132.63 $132.68 $122.66 68,593
2019-01-14 $133.05 $133.16 $132.73 $132.87 $122.83 88,331
2019-01-11 $132.99 $133.20 $132.95 $133.07 $123.02 52,099
2019-01-10 $132.97 $133.09 $132.48 $132.51 $122.50 34,955
2019-01-09 $132.85 $132.97 $132.57 $132.87 $122.83 589,978
2019-01-08 $133.10 $133.27 $132.84 $132.86 $122.82 208,069
2019-01-07 $133.98 $134.01 $133.20 $133.23 $123.16 117,505
2019-01-04 $134.00 $134.12 $133.53 $133.68 $123.58 79,002
2019-01-03 $133.92 $135.22 $133.88 $135.11 $124.90 95,773
2019-01-02 $133.47 $133.87 $133.28 $133.87 $123.76 233,742
2018-12-31 $132.62 $133.80 $132.46 $133.51 $123.42 96,283
2018-12-28 $132.23 $132.96 $132.16 $132.93 $122.89 66,376
2018-12-27 $132.52 $132.79 $131.95 $131.95 $121.98 74,107
2018-12-26 $132.38 $132.68 $131.67 $131.67 $121.72 45,467
2018-12-24 $132.35 $132.55 $132.16 $132.43 $122.42 132,417
2018-12-21 $132.20 $132.22 $131.77 $131.95 $121.98 136,125
2018-12-20 $132.74 $132.74 $131.82 $131.88 $121.92 1,580,607
2018-12-19 $131.50 $132.49 $131.36 $132.25 $122.26 126,017
2018-12-18 $130.83 $131.34 $130.77 $131.20 $121.29 33,054
2018-12-17 $130.63 $131.12 $130.63 $131.04 $120.91 71,456
2018-12-14 $130.63 $130.75 $130.42 $130.53 $120.44 195,219
2018-12-13 $130.57 $130.59 $130.22 $130.27 $120.20 90,103
2018-12-12 $130.55 $130.66 $130.32 $130.39 $120.31 55,289
2018-12-11 $130.94 $131.21 $130.70 $130.90 $120.79 83,169
2018-12-10 $131.06 $131.40 $130.80 $131.14 $121.01 108,929
2018-12-07 $130.41 $130.96 $130.21 $130.90 $120.79 107,822
2018-12-06 $130.75 $131.37 $130.54 $130.59 $120.50 35,850
2018-12-04 $129.48 $130.56 $129.43 $130.13 $120.07 33,672
2018-12-03 $128.20 $128.95 $128.20 $128.94 $118.98 85,441
2018-11-30 $128.66 $128.76 $128.47 $128.76 $118.57 108,849
2018-11-29 $128.38 $128.53 $128.12 $128.38 $118.22 20,513
2018-11-28 $127.96 $128.15 $127.82 $127.96 $117.84 26,771
2018-11-27 $127.94 $128.22 $127.92 $128.12 $117.98 68,086
2018-11-26 $127.92 $128.04 $127.84 $127.99 $117.86 19,445
2018-11-23 $128.43 $128.47 $128.09 $128.13 $117.99 18,345
2018-11-21 $127.90 $128.02 $127.78 $128.02 $117.89 9,970
2018-11-20 $128.14 $128.28 $127.94 $128.05 $117.92 36,552
2018-11-19 $127.62 $127.99 $127.61 $127.99 $117.86 15,763
2018-11-16 $127.50 $127.86 $127.35 $127.77 $117.66 15,428
2018-11-15 $127.54 $127.62 $127.05 $127.24 $117.17 78,569
2018-11-14 $126.66 $127.48 $126.60 $127.21 $117.14 18,428
2018-11-13 $126.75 $127.00 $126.59 $126.98 $116.93 26,675
2018-11-12 $126.76 $126.95 $126.76 $126.95 $116.90 15,227
2018-11-09 $125.93 $126.43 $125.93 $126.38 $116.38 12,830
2018-11-08 $126.10 $126.11 $125.53 $125.72 $115.77 35,017
2018-11-07 $126.31 $126.40 $125.83 $125.87 $115.91 117,028
2018-11-06 $126.12 $126.14 $125.77 $125.86 $115.90 34,793
2018-11-05 $126.08 $126.22 $126.02 $126.07 $116.09 24,262
2018-11-02 $126.47 $126.52 $125.71 $125.82 $115.86 14,848
2018-11-01 $126.49 $126.84 $126.45 $126.79 $116.76 53,217
2018-10-31 $126.94 $127.08 $126.75 $126.93 $116.64 38,054
2018-10-30 $127.41 $127.60 $127.32 $127.37 $117.04 13,973
2018-10-29 $127.71 $127.97 $127.37 $127.76 $117.40 42,060
2018-10-26 $127.71 $127.99 $127.67 $127.83 $117.47 19,644
2018-10-25 $127.28 $127.46 $127.07 $127.20 $116.89 35,501
2018-10-24 $127.18 $127.64 $127.10 $127.62 $117.27 16,753
2018-10-23 $127.33 $127.55 $126.69 $126.77 $116.49 27,906
2018-10-22 $126.62 $126.74 $126.42 $126.45 $116.20 26,944
2018-10-19 $126.52 $126.56 $126.32 $126.50 $116.24 87,784
2018-10-18 $126.30 $126.89 $126.23 $126.65 $116.38 39,853
2018-10-17 $126.98 $127.11 $126.45 $126.50 $116.24 543,843
2018-10-16 $126.91 $127.01 $126.68 $126.97 $116.67 439,271
2018-10-15 $127.00 $127.07 $126.79 $126.86 $116.57 12,855
2018-10-12 $126.78 $127.23 $126.66 $126.86 $116.57 208,356
2018-10-11 $126.65 $127.32 $126.46 $127.11 $116.80 24,771
2018-10-10 $125.90 $126.31 $125.73 $126.31 $116.07 18,168
2018-10-09 $126.00 $126.28 $125.90 $126.20 $115.97 23,561
2018-10-08 $125.98 $125.98 $125.81 $125.83 $115.63 27,291
2018-10-05 $126.08 $126.28 $125.69 $125.88 $115.67 26,007
2018-10-04 $126.47 $126.67 $126.28 $126.47 $116.22 16,883
2018-10-03 $127.69 $127.69 $126.61 $126.90 $116.61 27,900
2018-10-02 $128.15 $128.50 $128.15 $128.35 $117.94 78,820
2018-10-01 $128.13 $128.18 $127.77 $127.78 $117.42 68,852
2018-09-28 $128.87 $128.87 $128.57 $128.57 $117.91 13,758
2018-09-27 $128.46 $128.70 $128.38 $128.70 $118.03 17,847
2018-09-26 $128.21 $128.62 $128.11 $128.62 $117.96 202,906
2018-09-25 $127.91 $128.09 $127.89 $128.09 $117.47 41,114
2018-09-24 $128.10 $128.44 $128.10 $128.24 $117.61 26,296
2018-09-21 $128.18 $128.45 $128.18 $128.44 $117.79 10,142
2018-09-20 $128.04 $128.48 $128.00 $128.37 $117.73 8,921
2018-09-19 $128.45 $128.45 $127.99 $128.18 $117.56 7,695
2018-09-18 $129.09 $129.09 $128.43 $128.52 $117.87 22,063
2018-09-17 $129.05 $129.47 $129.04 $129.41 $118.68 15,480
2018-09-14 $129.23 $129.47 $129.21 $129.35 $118.63 23,182
2018-09-13 $129.94 $129.94 $129.69 $129.69 $118.94 9,189
2018-09-12 $129.72 $129.82 $129.64 $129.65 $118.90 7,920
2018-09-11 $129.72 $129.72 $129.44 $129.48 $118.75 8,353
2018-09-10 $129.94 $130.12 $129.94 $130.04 $119.26 8,142
2018-09-07 $130.04 $130.04 $129.89 $129.93 $119.16 12,681
2018-09-06 $130.46 $130.84 $130.45 $130.71 $119.88 75,972
2018-09-05 $130.38 $130.42 $130.32 $130.36 $119.56 18,138
2018-09-04 $130.53 $130.59 $130.34 $130.48 $119.67 87,581
2018-08-31 $131.69 $131.69 $131.24 $131.24 $120.13 5,031
2018-08-30 $131.27 $131.33 $131.15 $131.26 $120.14 8,310
2018-08-29 $131.02 $131.11 $130.82 $131.02 $119.92 9,960
2018-08-28 $131.06 $131.11 $130.93 $130.99 $119.90 24,656
2018-08-27 $131.61 $131.62 $131.41 $131.45 $120.32 36,283
2018-08-24 $131.50 $131.90 $131.42 $131.89 $120.72 17,542
2018-08-23 $131.74 $131.84 $131.73 $131.80 $120.64 5,139
2018-08-22 $131.83 $131.86 $131.55 $131.75 $120.59 21,133
2018-08-21 $131.44 $131.44 $131.24 $131.39 $120.26 24,720
2018-08-20 $131.46 $131.65 $131.43 $131.64 $120.49 16,918
2018-08-17 $131.17 $131.26 $130.90 $131.02 $119.92 8,961
2018-08-16 $131.06 $131.06 $130.67 $130.97 $119.88 12,225
2018-08-15 $130.96 $131.27 $130.96 $131.05 $119.95 48,799
2018-08-14 $130.80 $130.84 $130.54 $130.57 $119.51 16,850
2018-08-13 $130.66 $130.84 $130.61 $130.76 $119.69 7,437
2018-08-10 $130.52 $130.97 $130.52 $130.82 $119.74 83,291
2018-08-09 $129.92 $130.11 $129.83 $130.10 $119.08 29,727
2018-08-08 $129.44 $129.57 $129.43 $129.50 $118.53 22,734
2018-08-07 $130.12 $130.12 $129.42 $129.44 $118.48 7,771
2018-08-06 $130.12 $130.12 $129.81 $129.81 $118.82 7,403
2018-08-03 $129.47 $129.76 $129.47 $129.71 $118.73 19,099
2018-08-02 $129.27 $129.33 $129.15 $129.30 $118.35 76,573
2018-08-01 $128.96 $129.28 $128.82 $129.12 $118.19 134,281
2018-07-31 $129.99 $129.99 $129.92 $129.96 $118.72 3,300
2018-07-30 $129.50 $129.77 $129.50 $129.57 $118.36 6,444
2018-07-27 $130.04 $130.04 $129.83 $129.83 $118.60 8,545
2018-07-26 $129.97 $130.05 $129.61 $129.61 $118.40 11,002
2018-07-25 $130.14 $130.25 $129.74 $129.75 $118.53 20,839
2018-07-24 $129.71 $130.03 $129.68 $129.99 $118.75 14,528
2018-07-23 $130.47 $130.47 $129.76 $129.81 $118.58 8,238
2018-07-20 $131.20 $131.20 $130.71 $130.77 $119.46 49,896
2018-07-19 $131.38 $131.56 $131.34 $131.55 $120.17 11,050
2018-07-18 $131.32 $131.37 $130.99 $131.05 $119.71 121,604
2018-07-17 $131.46 $131.50 $131.25 $131.25 $119.90 6,613
2018-07-16 $131.39 $131.39 $131.10 $131.37 $120.01 4,207
2018-07-13 $131.65 $131.82 $131.54 $131.74 $120.34 13,518
2018-07-12 $131.32 $131.48 $131.32 $131.47 $120.10 8,385
2018-07-11 $131.53 $131.59 $131.28 $131.47 $120.10 17,393
2018-07-10 $131.23 $131.30 $131.12 $131.23 $119.88 32,568
2018-07-09 $131.35 $131.39 $131.26 $131.28 $119.92 10,705
2018-07-06 $131.90 $131.94 $131.61 $131.81 $120.41 24,936
2018-07-05 $131.46 $131.78 $131.46 $131.56 $120.18 16,928
2018-07-03 $131.11 $131.47 $131.11 $131.47 $120.10 33,289
2018-07-02 $131.25 $131.29 $130.94 $130.95 $119.62 225,721
2018-06-29 $131.56 $131.71 $131.37 $131.37 $119.78 38,943
2018-06-28 $131.60 $131.65 $131.45 $131.53 $119.92 20,089
2018-06-27 $131.47 $131.64 $131.32 $131.63 $120.01 50,267
2018-06-26 $130.85 $130.96 $130.78 $130.93 $119.38 67,955
2018-06-25 $130.78 $131.02 $130.78 $130.89 $119.34 8,924
2018-06-22 $130.37 $130.67 $130.37 $130.67 $119.14 10,242
2018-06-21 $130.51 $130.73 $130.43 $130.64 $119.11 23,035
2018-06-20 $130.52 $130.56 $130.16 $130.16 $118.67 11,357
2018-06-19 $130.85 $130.91 $130.78 $130.82 $119.28 6,505
2018-06-18 $130.45 $130.50 $130.21 $130.35 $118.85 13,813
2018-06-15 $130.75 $130.75 $130.31 $130.32 $118.82 7,234
2018-06-14 $130.01 $130.23 $129.84 $130.23 $118.74 14,010
2018-06-13 $129.79 $130.51 $129.18 $129.59 $118.15 55,420
2018-06-12 $129.46 $129.76 $129.46 $129.67 $118.23 22,572
2018-06-11 $129.61 $129.79 $129.58 $129.75 $118.30 7,512
2018-06-08 $129.96 $130.13 $129.87 $129.88 $118.42 14,418
2018-06-07 $129.44 $130.64 $129.44 $130.19 $118.70 63,196
2018-06-06 $129.67 $129.67 $129.27 $129.46 $118.04 27,367
2018-06-05 $130.16 $130.40 $130.10 $130.16 $118.67 61,537
2018-06-04 $130.32 $130.32 $129.80 $129.80 $118.35 15,765
2018-06-01 $130.39 $130.72 $130.23 $130.45 $118.94 203,635
2018-05-31 $131.40 $131.72 $131.06 $131.27 $119.45 15,435
2018-05-30 $131.21 $131.45 $131.02 $131.34 $119.52 15,470
2018-05-29 $130.91 $132.13 $130.77 $131.99 $120.11 39,060
2018-05-25 $129.96 $130.21 $129.89 $130.10 $118.39 71,560
2018-05-24 $129.40 $129.66 $129.33 $129.46 $117.81 10,045
2018-05-23 $128.71 $129.01 $128.71 $128.95 $117.34 17,880
2018-05-22 $128.31 $128.31 $128.06 $128.24 $116.70 13,131
2018-05-21 $128.10 $128.31 $128.10 $128.31 $116.76 83,487
2018-05-18 $127.92 $128.21 $127.84 $128.21 $116.67 6,944
2018-05-17 $127.77 $127.85 $127.49 $127.56 $116.08 14,092
2018-05-16 $128.24 $128.26 $127.78 $127.78 $116.28 10,562
2018-05-15 $128.35 $128.35 $127.83 $128.12 $116.59 12,995
2018-05-14 $129.18 $129.30 $129.09 $129.13 $117.51 13,962
2018-05-11 $129.70 $129.71 $129.38 $129.49 $117.83 623,112
2018-05-10 $129.43 $129.56 $129.22 $129.49 $117.83 220,682
2018-05-09 $129.05 $129.18 $129.01 $129.01 $117.40 6,201
2018-05-08 $129.49 $129.62 $129.29 $129.52 $117.86 20,059
2018-05-07 $129.80 $129.80 $129.60 $129.71 $118.03 30,542
2018-05-04 $129.97 $129.97 $129.56 $129.80 $118.12 15,091
2018-05-03 $129.74 $130.00 $129.70 $129.76 $118.08 60,393
2018-05-02 $129.55 $129.64 $129.34 $129.36 $117.71 23,590
2018-05-01 $129.49 $129.53 $129.30 $129.36 $117.71 154,591
2018-04-30 $129.83 $130.14 $129.73 $129.95 $118.04 11,770
2018-04-27 $129.45 $129.74 $129.45 $129.68 $117.80 20,320
2018-04-26 $129.06 $129.23 $129.01 $129.23 $117.39 14,750
2018-04-25 $128.78 $128.89 $128.51 $128.68 $116.89 38,287
2018-04-24 $129.20 $129.37 $129.13 $129.17 $117.33 11,983
2018-04-23 $129.42 $129.50 $129.23 $129.47 $117.61 74,696
2018-04-20 $129.90 $129.90 $129.52 $129.52 $117.65 11,724
2018-04-19 $130.19 $130.21 $129.90 $130.15 $118.22 23,112
2018-04-18 $131.38 $131.38 $130.77 $130.77 $118.79 19,079
2018-04-17 $131.29 $131.56 $131.29 $131.50 $119.45 7,322
2018-04-16 $130.85 $131.29 $130.85 $131.29 $119.26 16,496
2018-04-13 $131.05 $131.41 $131.05 $131.32 $119.29 23,724
2018-04-12 $131.55 $131.55 $131.10 $131.20 $119.18 10,446
2018-04-11 $132.10 $132.10 $131.71 $131.81 $119.73 10,838
2018-04-10 $131.52 $131.65 $131.51 $131.63 $119.57 8,605
2018-04-09 $131.48 $131.80 $131.37 $131.74 $119.67 4,018
2018-04-06 $131.51 $131.79 $131.31 $131.75 $119.68 12,085
2018-04-05 $131.10 $131.16 $130.87 $130.89 $118.90 6,920
2018-04-04 $131.90 $131.90 $131.36 $131.46 $119.41 30,274
2018-04-03 $131.83 $131.90 $131.53 $131.56 $119.50 56,905
2018-04-02 $131.94 $132.49 $131.74 $132.19 $120.08 163,483
2018-03-29 $131.94 $132.42 $131.94 $132.28 $119.97 86,776
2018-03-28 $132.05 $132.14 $131.64 $131.82 $119.55 44,592
2018-03-27 $130.93 $131.75 $130.91 $131.73 $119.47 12,728
2018-03-26 $130.93 $131.19 $130.74 $130.76 $118.59 33,956
2018-03-23 $130.76 $131.18 $130.75 $131.10 $118.90 126,103
2018-03-22 $131.10 $131.44 $130.75 $131.09 $118.89 18,534
2018-03-21 $129.97 $130.37 $129.64 $130.29 $118.16 20,079
2018-03-20 $130.21 $130.36 $130.12 $130.20 $118.08 7,584
2018-03-19 $130.42 $130.89 $130.39 $130.59 $118.43 11,481
2018-03-16 $130.80 $130.83 $130.65 $130.76 $118.59 9,871
2018-03-15 $131.05 $131.20 $130.89 $131.07 $118.87 10,224
2018-03-14 $130.54 $131.21 $130.54 $131.09 $118.89 28,497
2018-03-13 $130.55 $130.67 $130.18 $130.59 $118.43 38,712
2018-03-12 $129.98 $130.21 $129.95 $130.20 $118.08 16,827
2018-03-09 $129.78 $129.90 $129.60 $129.76 $117.68 9,652
2018-03-08 $130.03 $130.39 $130.03 $130.23 $118.11 26,535
2018-03-07 $130.18 $130.18 $129.76 $129.76 $117.68 16,150
2018-03-06 $129.92 $130.16 $129.80 $129.80 $117.72 41,787
2018-03-05 $130.34 $130.34 $129.53 $129.72 $117.65 74,686
2018-03-02 $130.33 $130.38 $129.87 $129.93 $117.84 17,774
2018-03-01 $130.10 $130.80 $129.92 $130.63 $118.47 123,966
2018-02-28 $130.00 $130.21 $129.86 $130.19 $117.89 15,016
2018-02-27 $130.23 $130.30 $129.37 $129.71 $117.46 19,431
2018-02-26 $130.34 $130.50 $130.01 $130.04 $117.76 41,644
2018-02-23 $129.73 $130.06 $129.71 $129.96 $117.68 11,541
2018-02-22 $129.30 $129.46 $129.22 $129.26 $117.05 24,792
2018-02-21 $129.89 $129.89 $128.88 $128.96 $116.78 37,100
2018-02-20 $129.75 $129.79 $129.52 $129.77 $117.51 17,077
2018-02-16 $130.19 $130.32 $129.89 $130.04 $117.76 15,190
2018-02-15 $129.60 $129.90 $129.60 $129.64 $117.39 205,871
2018-02-14 $130.01 $130.01 $129.35 $129.42 $117.19 35,482
2018-02-13 $130.17 $130.39 $130.04 $130.39 $118.07 40,504
2018-02-12 $130.13 $130.61 $129.98 $130.15 $117.86 189,078
2018-02-09 $129.89 $130.67 $129.80 $129.85 $117.58 39,140
2018-02-08 $129.73 $130.72 $129.60 $130.25 $117.95 66,164
2018-02-07 $131.15 $131.19 $130.17 $130.25 $117.95 195,071
2018-02-06 $131.49 $131.67 $130.77 $131.00 $118.62 250,385
2018-02-05 $130.35 $132.07 $130.12 $131.70 $119.26 99,534
2018-02-02 $130.70 $130.82 $130.28 $130.58 $118.24 36,783
2018-02-01 $132.20 $132.29 $131.15 $131.23 $118.83 185,382
2018-01-31 $132.75 $132.75 $132.05 $132.47 $119.76 19,107
2018-01-30 $132.49 $132.54 $132.15 $132.30 $119.61 33,259
2018-01-29 $132.81 $132.81 $132.45 $132.77 $120.04 16,048
2018-01-26 $133.56 $133.56 $133.06 $133.27 $120.49 27,156
2018-01-25 $133.16 $133.71 $132.99 $133.71 $120.89 25,343
2018-01-24 $133.12 $133.27 $132.96 $133.20 $120.42 12,487
2018-01-23 $133.61 $133.80 $133.45 $133.63 $120.81 25,364
2018-01-22 $133.39 $133.47 $133.08 $133.15 $120.38 26,896
2018-01-19 $133.42 $133.44 $133.10 $133.14 $120.37 29,068
2018-01-18 $133.74 $133.90 $133.51 $133.60 $120.79 26,473
2018-01-17 $134.47 $134.72 $134.17 $134.33 $121.45 22,422
2018-01-16 $134.69 $134.74 $134.33 $134.61 $121.70 30,695
2018-01-12 $134.13 $134.46 $134.05 $134.38 $121.49 16,621
2018-01-11 $133.97 $134.53 $133.87 $134.35 $121.46 23,416
2018-01-10 $133.55 $134.21 $133.53 $134.13 $121.27 24,508
2018-01-09 $134.82 $134.82 $134.20 $134.23 $121.36 20,886
2018-01-08 $135.48 $135.48 $135.08 $135.28 $122.30 43,360
2018-01-05 $135.57 $135.61 $135.18 $135.38 $122.40 24,479
2018-01-04 $135.31 $135.63 $135.19 $135.62 $122.61 71,939
2018-01-03 $135.66 $135.71 $135.35 $135.64 $122.63 58,074
2018-01-02 $135.84 $135.84 $135.07 $135.39 $122.40 128,951
2017-12-29 $135.88 $136.19 $135.88 $136.01 $122.96 34,318
2017-12-28 $135.97 $135.97 $135.72 $135.87 $122.84 18,640
2017-12-27 $135.50 $136.11 $135.50 $136.04 $122.99 15,166
2017-12-26 $134.97 $135.29 $134.97 $135.10 $122.14 8,491
2017-12-22 $134.79 $134.94 $134.75 $134.93 $121.99 13,012
2017-12-21 $134.51 $134.87 $134.51 $134.79 $121.86 19,533
2017-12-20 $134.79 $135.06 $134.70 $134.74 $121.60 48,673
2017-12-19 $135.88 $135.89 $135.20 $135.42 $122.22 21,030
2017-12-18 $136.87 $136.87 $136.34 $136.42 $123.12 23,563
2017-12-15 $136.78 $137.10 $136.70 $137.00 $123.64 17,458
2017-12-14 $136.55 $136.99 $136.34 $136.87 $123.52 38,919
2017-12-13 $136.36 $136.75 $136.21 $136.75 $123.42 25,014
2017-12-12 $136.02 $136.09 $135.75 $136.07 $122.80 28,205
2017-12-11 $136.46 $136.60 $136.23 $136.26 $122.97 11,929
2017-12-08 $136.42 $136.48 $136.18 $136.34 $123.05 22,793
2017-12-07 $137.13 $137.13 $136.30 $136.49 $123.18 8,431
2017-12-06 $137.06 $137.28 $136.98 $136.98 $123.62 23,416
2017-12-05 $136.14 $136.67 $136.14 $136.67 $123.34 35,535
2017-12-04 $135.99 $136.33 $135.90 $136.30 $123.01 71,402
2017-12-01 $135.98 $137.04 $135.59 $136.42 $123.12 86,758
2017-11-30 $135.95 $135.95 $135.54 $135.68 $122.26 38,999
2017-11-29 $136.14 $136.14 $135.93 $136.12 $122.66 14,904
2017-11-28 $136.95 $137.09 $136.67 $136.78 $123.25 12,017
2017-11-27 $136.80 $136.85 $136.55 $136.73 $123.21 496,996
2017-11-24 $136.74 $136.84 $136.67 $136.70 $123.18 44,297
2017-11-22 $136.54 $136.94 $136.54 $136.89 $123.35 15,147
2017-11-21 $136.74 $136.81 $136.31 $136.46 $122.96 23,846
2017-11-20 $136.35 $136.54 $136.30 $136.40 $122.91 220,591
2017-11-17 $136.56 $136.70 $136.49 $136.57 $123.06 17,511
2017-11-16 $136.52 $136.67 $136.21 $136.21 $122.74 16,170
2017-11-15 $136.62 $136.83 $136.36 $136.83 $123.30 19,254
2017-11-14 $135.80 $136.08 $135.80 $136.07 $122.61 10,287
2017-11-13 $135.98 $135.98 $135.68 $135.71 $122.29 29,373
2017-11-10 $135.95 $136.01 $135.62 $135.64 $122.23 71,883
2017-11-09 $136.63 $136.84 $136.49 $136.65 $123.14 279,213
2017-11-08 $137.13 $137.19 $136.85 $136.87 $123.33 8,050
2017-11-07 $136.99 $137.20 $136.92 $137.11 $123.55 6,691
2017-11-06 $136.83 $136.96 $136.77 $136.96 $123.41 24,361
2017-11-03 $136.57 $136.72 $136.40 $136.71 $123.19 5,462
2017-11-02 $136.31 $136.51 $136.28 $136.47 $122.97 13,357
2017-11-01 $135.90 $137.21 $135.44 $136.06 $122.60 178,530
2017-10-31 $136.19 $136.20 $136.09 $136.10 $122.44 7,875
2017-10-30 $135.86 $136.11 $135.72 $136.11 $122.45 42,786
2017-10-27 $135.07 $135.38 $135.02 $135.33 $121.75 91,014
2017-10-26 $135.31 $135.31 $134.91 $134.91 $121.37 9,297
2017-10-25 $134.94 $135.22 $134.92 $135.16 $121.60 36,160
2017-10-24 $135.54 $135.66 $135.45 $135.49 $121.89 38,282
2017-10-23 $135.98 $136.17 $135.96 $136.04 $122.39 8,303
2017-10-20 $135.90 $136.03 $135.73 $135.90 $122.26 62,055
2017-10-19 $136.95 $137.11 $136.68 $136.69 $122.97 20,985
2017-10-18 $136.50 $136.53 $136.35 $136.51 $122.81 23,444
2017-10-17 $136.75 $137.09 $136.75 $137.01 $123.26 73,003
2017-10-16 $136.92 $137.15 $136.85 $137.04 $123.29 15,450
2017-10-13 $137.15 $137.27 $136.90 $137.25 $123.48 12,726
2017-10-12 $136.37 $137.18 $136.24 $136.65 $122.94 109,096
2017-10-11 $136.29 $136.37 $136.16 $136.21 $122.55 14,481
2017-10-10 $136.04 $136.48 $136.04 $136.17 $122.51 7,765
2017-10-09 $135.84 $136.04 $135.81 $136.04 $122.39 5,792
2017-10-06 $135.46 $135.89 $135.28 $135.76 $122.14 40,046
2017-10-05 $136.23 $136.23 $135.91 $136.04 $122.38 17,129
2017-10-04 $136.38 $136.38 $136.01 $136.32 $122.64 460,134
2017-10-03 $136.04 $136.37 $136.04 $136.34 $122.66 46,313
2017-10-02 $136.39 $136.49 $136.14 $136.16 $122.50 119,743
2017-09-29 $136.71 $136.74 $136.28 $136.43 $122.55 114,611
2017-09-28 $136.25 $136.62 $136.25 $136.54 $122.65 17,580
2017-09-27 $136.67 $136.91 $136.53 $136.69 $122.79 43,324
2017-09-26 $137.75 $137.85 $137.62 $137.82 $123.80 15,321
2017-09-25 $137.45 $138.01 $137.38 $137.98 $123.94 119,007
2017-09-22 $137.48 $137.54 $137.29 $137.36 $123.39 9,481
2017-09-21 $137.31 $137.52 $137.04 $137.05 $123.11 8,714
2017-09-20 $137.48 $137.48 $136.93 $137.16 $123.21 24,898
2017-09-19 $137.63 $137.67 $137.34 $137.34 $123.37 21,943
2017-09-18 $137.67 $137.74 $137.42 $137.55 $123.56 15,740
2017-09-15 $137.98 $138.08 $137.78 $137.98 $123.94 35,624
2017-09-14 $137.81 $138.05 $137.81 $138.03 $123.99 11,399
2017-09-13 $138.26 $138.26 $137.87 $137.87 $123.85 28,329
2017-09-12 $138.41 $138.42 $137.59 $138.20 $124.14 29,644
2017-09-11 $139.03 $139.08 $138.69 $138.69 $124.58 15,367
2017-09-08 $139.79 $139.81 $139.57 $139.77 $125.55 63,779
2017-09-07 $139.35 $140.10 $139.35 $139.89 $125.66 497,917
2017-09-06 $139.52 $139.61 $138.82 $138.82 $124.70 96,577
2017-09-05 $138.86 $139.56 $138.86 $139.54 $125.35 12,068
2017-09-01 $138.59 $138.59 $138.14 $138.20 $124.14 78,967
2017-08-31 $138.81 $139.06 $138.76 $138.97 $124.64 19,389
2017-08-30 $138.64 $138.78 $138.60 $138.65 $124.36 25,004
2017-08-29 $139.22 $139.22 $138.57 $138.76 $124.45 38,251
2017-08-28 $138.16 $138.45 $138.12 $138.38 $124.11 8,206
2017-08-25 $138.05 $138.34 $138.00 $138.25 $124.00 15,594
2017-08-24 $137.93 $138.11 $137.88 $137.91 $123.69 5,267
2017-08-23 $138.07 $138.27 $137.99 $138.27 $124.02 25,118
2017-08-22 $137.84 $137.84 $137.53 $137.58 $123.40 15,406
2017-08-21 $137.89 $138.02 $137.77 $137.97 $123.75 17,073
2017-08-18 $138.02 $138.12 $137.61 $137.79 $123.59 42,087
2017-08-17 $137.11 $137.81 $137.09 $137.78 $123.58 43,167
2017-08-16 $136.60 $137.33 $136.57 $137.16 $123.02 22,766
2017-08-15 $136.56 $136.94 $136.56 $136.85 $122.74 8,177
2017-08-14 $137.36 $137.52 $137.24 $137.26 $123.11 17,312
2017-08-11 $137.33 $137.71 $137.33 $137.70 $123.50 6,391
2017-08-10 $137.17 $137.61 $137.11 $137.58 $123.40 19,626
2017-08-09 $137.37 $137.37 $136.93 $137.03 $122.90 33,686
2017-08-08 $136.73 $136.74 $136.40 $136.60 $122.52 8,104
2017-08-07 $136.62 $136.84 $136.52 $136.78 $122.68 30,390
2017-08-04 $136.81 $136.81 $136.37 $136.67 $122.58 22,537
2017-08-03 $136.89 $137.38 $136.89 $137.38 $123.22 22,876
2017-08-02 $136.44 $136.86 $136.44 $136.57 $122.49 11,916
2017-08-01 $135.77 $136.68 $135.77 $136.62 $122.54 22,537
2017-07-31 $136.08 $136.33 $136.08 $136.33 $122.09 32,796
2017-07-28 $135.93 $136.31 $135.93 $136.31 $122.07 8,514
2017-07-27 $135.88 $136.01 $135.67 $135.88 $121.68 21,796
2017-07-26 $135.70 $136.39 $135.69 $136.25 $122.02 17,624
2017-07-25 $136.22 $136.23 $135.82 $135.85 $121.66 16,954
2017-07-24 $137.02 $137.08 $136.85 $136.92 $122.62 252,605
2017-07-21 $137.12 $137.31 $137.08 $137.15 $122.82 14,360
2017-07-20 $136.97 $137.07 $136.65 $136.71 $122.43 64,128
2017-07-19 $136.65 $136.76 $136.59 $136.63 $122.36 22,830
2017-07-18 $136.51 $136.66 $136.41 $136.65 $122.37 23,366
2017-07-17 $135.80 $136.09 $135.75 $136.00 $121.79 19,043
2017-07-14 $136.22 $136.22 $135.70 $135.77 $121.59 13,917
2017-07-13 $135.69 $135.71 $135.29 $135.55 $121.39 10,338
2017-07-12 $135.91 $136.12 $135.70 $135.87 $121.68 18,195
2017-07-11 $135.15 $135.43 $135.08 $135.33 $121.19 14,731
2017-07-10 $135.10 $135.25 $135.07 $135.15 $121.03 15,206
2017-07-07 $135.06 $135.17 $134.89 $135.05 $120.94 65,318
2017-07-06 $135.40 $135.42 $135.07 $135.34 $121.20 13,974
2017-07-05 $135.70 $136.19 $135.66 $135.87 $121.68 31,649
2017-07-03 $136.34 $136.36 $135.63 $135.67 $121.50 15,435
2017-06-30 $136.74 $136.74 $136.37 $136.40 $121.97 14,353
2017-06-29 $136.48 $136.88 $136.33 $136.77 $122.30 23,894
2017-06-28 $137.60 $137.60 $137.09 $137.40 $122.86 11,416
2017-06-27 $138.13 $138.13 $137.50 $137.72 $123.15 22,260
2017-06-26 $138.70 $138.88 $138.62 $138.67 $124.00 6,129
2017-06-23 $138.32 $138.56 $138.32 $138.52 $123.86 6,473
2017-06-22 $138.55 $138.55 $138.26 $138.52 $123.86 16,437
2017-06-21 $138.09 $138.48 $138.04 $138.38 $123.74 35,810
2017-06-20 $137.97 $138.41 $137.97 $138.32 $123.68 21,710
2017-06-19 $137.96 $138.07 $137.72 $137.72 $123.15 12,840
2017-06-16 $137.92 $138.23 $137.92 $138.12 $123.50 17,324
2017-06-15 $137.86 $138.01 $137.84 $138.00 $123.40 29,551
2017-06-14 $138.07 $138.88 $137.98 $138.18 $123.56 125,472
2017-06-13 $136.90 $137.53 $136.90 $137.04 $122.54 9,763
2017-06-12 $136.93 $137.46 $136.91 $137.10 $122.59 23,420
2017-06-09 $136.94 $137.17 $136.87 $137.13 $122.62 58,993
2017-06-08 $137.48 $137.48 $137.08 $137.28 $122.75 12,380
2017-06-07 $137.68 $137.75 $137.36 $137.50 $122.95 16,427
2017-06-06 $137.81 $137.94 $137.62 $137.81 $123.23 8,085
2017-06-05 $137.27 $137.47 $137.24 $137.24 $122.72 28,871
2017-06-02 $137.49 $137.86 $137.32 $137.69 $123.12 34,206
2017-06-01 $136.56 $136.79 $136.52 $136.69 $122.22 23,504
2017-05-31 $136.92 $137.20 $136.78 $137.02 $122.33 13,616
2017-05-30 $136.74 $136.92 $136.63 $136.92 $122.25 51,989
2017-05-26 $136.46 $136.60 $136.29 $136.37 $121.75 14,513
2017-05-25 $136.32 $136.35 $136.27 $136.35 $121.74 2,103
2017-05-24 $136.00 $136.35 $135.79 $136.25 $121.65 22,219
2017-05-23 $136.47 $136.62 $135.83 $135.84 $121.28 24,361
2017-05-22 $136.54 $136.54 $136.25 $136.30 $121.69 10,000
2017-05-19 $136.32 $136.58 $136.13 $136.53 $121.90 7,633
2017-05-18 $136.61 $136.76 $136.39 $136.43 $121.81 22,125
2017-05-17 $135.91 $136.60 $135.85 $136.48 $121.85 24,542
2017-05-16 $134.82 $135.28 $134.82 $135.02 $120.55 13,177
2017-05-15 $134.71 $134.91 $134.68 $134.84 $120.39 17,471
2017-05-12 $134.65 $135.05 $134.65 $134.96 $120.50 12,600
2017-05-11 $133.99 $134.41 $133.81 $134.18 $119.80 83,520
2017-05-10 $134.63 $134.63 $134.03 $134.18 $119.80 27,202
2017-05-09 $134.11 $134.25 $134.01 $134.25 $119.86 162,778
2017-05-08 $134.75 $134.75 $134.27 $134.48 $120.07 16,461
2017-05-05 $134.75 $135.04 $134.59 $134.84 $120.39 6,043
2017-05-04 $134.74 $134.92 $134.60 $134.89 $120.43 40,273
2017-05-03 $135.80 $135.80 $135.24 $135.31 $120.81 12,360
2017-05-02 $135.20 $135.76 $135.20 $135.69 $121.14 15,185
2017-05-01 $135.64 $135.82 $134.88 $135.27 $120.77 97,918
2017-04-28 $135.51 $136.07 $135.39 $135.95 $121.19 56,638
2017-04-27 $135.49 $135.94 $135.49 $135.76 $121.03 17,629
2017-04-26 $135.27 $135.69 $135.19 $135.69 $120.96 104,013
2017-04-25 $135.76 $135.80 $135.16 $135.19 $120.52 16,741
2017-04-24 $135.94 $136.25 $135.76 $136.13 $121.36 49,554
2017-04-21 $136.73 $136.96 $136.59 $136.65 $121.82 19,766
2017-04-20 $136.66 $136.74 $136.38 $136.59 $121.77 7,925
2017-04-19 $136.97 $137.05 $136.79 $136.86 $122.01 36,152
2017-04-18 $136.72 $137.54 $136.64 $137.38 $122.47 16,867
2017-04-17 $136.62 $136.75 $136.16 $136.36 $121.56 16,817
2017-04-13 $136.34 $136.80 $136.19 $136.48 $121.67 32,310
2017-04-12 $135.68 $136.28 $135.68 $136.19 $121.41 49,404
2017-04-11 $135.22 $135.82 $135.22 $135.72 $120.99 37,020
2017-04-10 $134.77 $135.07 $134.77 $134.95 $120.30 34,138
2017-04-07 $135.40 $135.58 $134.57 $134.57 $119.96 50,977
2017-04-06 $135.01 $135.08 $134.71 $135.00 $120.35 28,920
2017-04-05 $134.49 $135.22 $134.48 $135.15 $120.48 20,241
2017-04-04 $135.04 $135.09 $134.77 $134.79 $120.16 32,265
2017-04-03 $134.36 $135.17 $134.33 $135.02 $120.37 33,095
2017-03-31 $134.10 $134.51 $134.10 $134.41 $119.65 15,162
2017-03-30 $134.41 $134.45 $134.09 $134.12 $119.39 14,547
2017-03-29 $134.40 $134.67 $134.36 $134.65 $119.86 24,232
2017-03-28 $134.85 $134.89 $134.09 $134.18 $119.44 71,341
2017-03-27 $134.65 $135.06 $134.64 $134.66 $119.87 5,746
2017-03-24 $134.10 $134.45 $134.10 $134.28 $119.53 68,025
2017-03-23 $134.25 $134.25 $133.86 $134.09 $119.36 45,540
2017-03-22 $134.13 $134.54 $134.11 $134.23 $119.49 62,856
2017-03-21 $133.15 $133.86 $133.04 $133.83 $119.13 135,649
2017-03-20 $132.80 $133.23 $132.80 $133.23 $118.59 55,347
2017-03-17 $132.34 $132.86 $132.34 $132.81 $118.22 10,643
2017-03-16 $132.33 $132.50 $132.20 $132.23 $117.71 34,432
2017-03-15 $131.67 $134.69 $131.65 $132.65 $118.08 43,141
2017-03-14 $131.28 $131.59 $131.23 $131.42 $116.98 31,346
2017-03-13 $131.45 $131.49 $131.16 $131.25 $116.83 16,661
2017-03-10 $131.66 $131.70 $131.37 $131.69 $117.22 14,366
2017-03-09 $131.84 $131.86 $131.38 $131.39 $116.96 25,125
2017-03-08 $131.79 $132.20 $131.72 $131.99 $117.49 21,655
2017-03-07 $132.69 $132.79 $132.57 $132.69 $118.11 23,009
2017-03-06 $133.08 $133.08 $132.66 $132.90 $118.30 18,130
2017-03-03 $132.96 $133.07 $132.40 $133.02 $118.41 89,354
2017-03-02 $132.94 $133.16 $132.69 $132.96 $118.36 38,149
2017-03-01 $133.29 $133.47 $132.84 $133.30 $118.66 60,314
2017-02-28 $134.84 $135.07 $134.72 $134.80 $119.83 18,134
2017-02-27 $135.13 $135.13 $134.62 $134.72 $119.76 47,829
2017-02-24 $134.90 $135.30 $134.85 $135.20 $120.19 21,830
2017-02-23 $134.17 $134.41 $134.17 $134.37 $119.45 56,799
2017-02-22 $134.28 $134.28 $133.56 $133.94 $119.07 20,393
2017-02-21 $133.48 $134.09 $133.48 $133.85 $118.99 7,089
2017-02-17 $134.00 $134.06 $133.76 $133.86 $119.00 17,984
2017-02-16 $133.14 $133.61 $133.11 $133.40 $118.59 32,044
2017-02-15 $132.68 $132.94 $132.66 $132.87 $118.11 23,090
2017-02-14 $133.72 $133.72 $132.79 $133.14 $118.35 44,459
2017-02-13 $133.80 $133.80 $133.52 $133.70 $118.85 18,660
2017-02-10 $133.61 $134.11 $133.61 $134.04 $119.15 51,814
2017-02-09 $134.68 $134.68 $134.05 $134.15 $119.25 263,521
2017-02-08 $134.69 $135.15 $134.61 $135.01 $120.02 205,077
2017-02-07 $133.85 $134.42 $133.60 $134.19 $119.29 17,778
2017-02-06 $133.68 $134.02 $133.45 $133.90 $119.03 14,145
2017-02-03 $133.45 $133.66 $132.80 $133.06 $118.28 27,441
2017-02-02 $133.57 $133.73 $133.04 $133.04 $118.27 42,419
2017-02-01 $132.81 $133.25 $132.55 $133.14 $118.35 32,912
2017-01-31 $133.10 $133.75 $132.99 $133.54 $118.53 25,067
2017-01-30 $133.03 $133.34 $132.96 $132.96 $118.02 25,266
2017-01-27 $133.00 $133.17 $132.88 $133.11 $118.15 15,510
2017-01-26 $132.57 $132.89 $132.24 $132.82 $117.89 20,256
2017-01-25 $132.75 $132.95 $132.43 $132.59 $117.69 19,860
2017-01-24 $133.71 $133.89 $133.21 $133.42 $118.43 38,792
2017-01-23 $133.48 $134.46 $133.38 $134.06 $118.99 58,278
2017-01-20 $133.21 $133.29 $132.78 $133.26 $118.28 21,986
2017-01-19 $133.54 $133.64 $132.98 $133.31 $118.33 14,206
2017-01-18 $134.50 $134.60 $133.86 $133.87 $118.83 29,187
2017-01-17 $135.27 $135.31 $134.72 $135.04 $119.86 36,081
2017-01-13 $134.30 $134.49 $133.77 $134.20 $119.12 71,392
2017-01-12 $134.95 $135.25 $134.58 $134.59 $119.46 77,628
2017-01-11 $134.48 $135.01 $134.18 $134.51 $119.39 35,093
2017-01-10 $134.49 $134.57 $134.23 $134.39 $119.29 152,694
2017-01-09 $134.32 $134.54 $134.22 $134.39 $119.29 28,106
2017-01-06 $133.85 $134.01 $133.68 $133.73 $118.70 13,791
2017-01-05 $133.68 $134.50 $133.52 $134.50 $119.39 156,212
2017-01-04 $133.04 $133.39 $132.89 $133.39 $118.40 67,354
2017-01-03 $132.29 $133.22 $132.29 $133.10 $118.14 27,790
2016-12-30 $132.55 $133.29 $132.55 $132.93 $117.99 67,996
2016-12-29 $132.47 $132.88 $132.47 $132.61 $117.71 44,564
2016-12-28 $131.61 $132.44 $131.61 $132.33 $117.46 29,225
2016-12-27 $131.44 $131.60 $131.42 $131.59 $116.80 48,744
2016-12-23 $131.86 $132.16 $131.84 $131.87 $117.05 21,139
2016-12-22 $131.64 $131.83 $131.41 $131.69 $116.89 130,187
2016-12-21 $131.76 $132.14 $131.76 $132.00 $116.98 28,623
2016-12-20 $131.72 $131.93 $131.47 $131.80 $116.80 106,366
2016-12-19 $132.04 $132.23 $131.73 $132.18 $117.14 37,956
2016-12-16 $131.43 $131.82 $131.10 $131.26 $116.33 127,553
2016-12-15 $131.96 $131.96 $131.15 $131.29 $116.35 67,707
2016-12-14 $133.18 $133.20 $131.34 $131.34 $116.40 187,839
2016-12-13 $132.62 $132.72 $132.25 $132.59 $117.50 131,098
2016-12-12 $132.43 $132.43 $131.88 $132.39 $117.33 88,170
2016-12-09 $133.01 $133.23 $132.21 $132.29 $117.24 92,731
2016-12-08 $133.32 $133.52 $133.18 $133.25 $118.09 57,640
2016-12-07 $133.83 $134.12 $133.81 $134.05 $118.80 31,559
2016-12-06 $133.35 $133.66 $133.35 $133.54 $118.35 22,806
2016-12-05 $132.94 $133.91 $132.74 $133.41 $118.23 35,420
2016-12-02 $133.04 $133.74 $133.04 $133.51 $118.32 103,991
2016-12-01 $132.58 $132.86 $132.08 $132.79 $117.68 116,513
2016-11-30 $133.65 $134.16 $133.55 $133.73 $118.34 139,503
2016-11-29 $134.55 $135.05 $134.38 $134.97 $119.44 63,859
2016-11-28 $134.52 $134.82 $134.38 $134.73 $119.23 145,945
2016-11-25 $134.28 $134.40 $133.84 $134.04 $118.62 80,324
2016-11-23 $133.80 $134.26 $132.66 $134.15 $118.71 100,923
2016-11-22 $134.67 $134.97 $134.47 $134.59 $119.10 130,059
2016-11-21 $134.56 $134.73 $134.37 $134.63 $119.14 114,351
2016-11-18 $135.00 $135.19 $134.01 $134.34 $118.88 72,507
2016-11-17 $135.38 $135.52 $134.78 $134.92 $119.40 51,435
2016-11-16 $135.60 $136.00 $135.30 $135.87 $120.24 200,510
2016-11-15 $135.68 $135.89 $135.45 $135.61 $120.01 46,146
2016-11-14 $135.50 $136.12 $135.08 $135.36 $119.79 390,912
2016-11-11 $136.90 $136.99 $136.14 $136.31 $120.63 113,977
2016-11-10 $137.11 $137.68 $136.60 $136.60 $120.88 157,329
2016-11-09 $139.50 $139.54 $137.39 $137.55 $121.72 80,905
2016-11-08 $141.16 $141.31 $140.53 $140.63 $124.45 27,638
2016-11-07 $141.18 $141.24 $141.01 $141.10 $124.87 229,104
2016-11-04 $141.50 $141.86 $141.50 $141.74 $125.43 44,734
2016-11-03 $141.14 $141.40 $141.11 $141.30 $125.04 15,170
2016-11-02 $141.40 $141.77 $141.26 $141.58 $125.29 26,128
2016-11-01 $140.51 $141.31 $140.40 $141.17 $124.93 59,338
2016-10-31 $141.19 $141.34 $141.11 $141.33 $124.89 18,980
2016-10-28 $140.81 $141.20 $140.81 $141.00 $124.60 43,983
2016-10-27 $141.17 $141.18 $140.73 $141.08 $124.67 22,136
2016-10-26 $141.95 $142.08 $141.75 $141.82 $125.33 16,131
2016-10-25 $141.99 $142.64 $141.96 $142.28 $125.73 16,385
2016-10-24 $142.55 $142.55 $142.02 $142.18 $125.65 22,296
2016-10-21 $142.70 $142.71 $142.32 $142.56 $125.98 34,140
2016-10-20 $142.64 $142.67 $142.36 $142.42 $125.86 15,031
2016-10-19 $142.03 $142.60 $142.03 $142.48 $125.91 32,525
2016-10-18 $141.70 $142.37 $141.70 $142.35 $125.80 23,425
2016-10-17 $141.77 $142.22 $141.77 $142.04 $125.52 16,849
2016-10-14 $141.89 $142.26 $141.52 $141.63 $125.16 25,860
2016-10-13 $142.56 $142.66 $142.43 $142.50 $125.93 7,532
2016-10-12 $141.83 $142.11 $141.58 $141.98 $125.47 20,122
2016-10-11 $142.09 $142.39 $141.85 $142.07 $125.55 63,835
2016-10-10 $142.00 $142.12 $141.83 $142.08 $125.56 53,722
2016-10-07 $142.73 $142.73 $142.24 $142.66 $126.07 13,751
2016-10-06 $142.77 $142.77 $142.43 $142.52 $125.95 19,839
2016-10-05 $143.16 $143.27 $142.61 $142.90 $126.28 78,588
2016-10-04 $144.17 $144.22 $143.28 $143.37 $126.70 47,829
2016-10-03 $144.74 $144.75 $144.20 $144.28 $127.50 47,434
2016-09-30 $145.28 $145.40 $144.50 $144.82 $127.81 131,919
2016-09-29 $144.77 $145.50 $144.77 $145.43 $128.34 341,350
2016-09-28 $145.27 $145.64 $145.09 $145.22 $128.16 15,165
2016-09-27 $145.40 $145.40 $145.13 $145.35 $128.27 11,289
2016-09-26 $144.47 $144.99 $144.47 $144.80 $127.79 24,226
2016-09-23 $144.38 $144.44 $144.18 $144.28 $127.33 28,699
2016-09-22 $144.06 $144.51 $144.01 $144.27 $127.32 24,207
2016-09-21 $143.17 $143.85 $142.92 $143.82 $126.92 24,331
2016-09-20 $143.37 $143.67 $143.21 $143.33 $126.49 73,978
2016-09-19 $143.30 $143.33 $143.02 $143.10 $126.29 15,845
2016-09-16 $143.37 $143.45 $143.07 $143.42 $126.57 66,732
2016-09-15 $142.97 $143.19 $142.63 $143.05 $126.24 76,975
2016-09-14 $142.91 $143.46 $142.86 $143.19 $126.37 72,899
2016-09-13 $143.75 $143.75 $142.25 $142.92 $126.13 56,502
2016-09-12 $143.40 $143.87 $143.38 $143.64 $126.76 59,778
2016-09-09 $143.80 $144.09 $143.57 $143.68 $126.80 86,026
2016-09-08 $145.40 $145.54 $144.46 $144.78 $127.77 18,915
2016-09-07 $146.14 $146.14 $145.79 $145.86 $128.72 10,117
2016-09-06 $144.87 $145.86 $144.82 $145.72 $128.60 49,710
2016-09-02 $145.00 $145.19 $144.46 $144.84 $127.82 30,763
2016-09-01 $144.75 $145.55 $144.56 $145.51 $128.42 31,999
2016-08-31 $145.59 $145.75 $145.29 $145.48 $128.21 15,169
2016-08-30 $145.50 $145.63 $145.37 $145.47 $128.20 28,497
2016-08-29 $145.16 $145.67 $145.14 $145.56 $128.28 31,152
2016-08-26 $145.75 $146.17 $144.58 $144.78 $127.59 43,440
2016-08-25 $145.46 $145.70 $145.30 $145.33 $128.08 22,321
2016-08-24 $146.00 $146.00 $145.50 $145.72 $128.42 11,952
2016-08-23 $145.90 $146.14 $145.70 $145.85 $128.54 59,453
2016-08-22 $145.53 $145.93 $145.53 $145.82 $128.51 15,327
2016-08-19 $145.21 $145.46 $144.88 $145.18 $127.95 41,840
2016-08-18 $145.48 $145.90 $145.30 $145.77 $128.47 284,573
2016-08-17 $145.13 $145.71 $145.13 $145.44 $128.18 46,418
2016-08-16 $145.40 $145.46 $145.00 $145.16 $127.93 89,845
2016-08-15 $145.89 $145.95 $145.43 $145.46 $128.19 33,443
2016-08-12 $146.35 $146.71 $146.06 $146.26 $128.90 52,121
2016-08-11 $146.12 $146.30 $145.25 $145.53 $128.26 223,397
2016-08-10 $146.22 $146.54 $145.94 $146.31 $128.94 39,158
2016-08-09 $145.49 $146.04 $145.46 $146.00 $128.67 66,544
2016-08-08 $145.02 $145.37 $144.83 $145.22 $127.98 43,676
2016-08-05 $145.95 $145.95 $145.16 $145.21 $127.98 25,219
2016-08-04 $146.17 $146.65 $146.17 $146.25 $128.89 29,417
2016-08-03 $145.95 $145.95 $145.38 $145.84 $128.53 17,826
2016-08-02 $145.40 $146.15 $145.15 $145.80 $128.49 165,881
2016-08-01 $145.66 $146.60 $145.66 $146.36 $128.99 26,728
2016-07-29 $146.65 $147.35 $146.65 $147.34 $129.66 22,857
2016-07-28 $146.20 $146.68 $146.13 $146.57 $128.98 32,176
2016-07-27 $145.86 $146.52 $145.86 $146.46 $128.89 38,595
2016-07-26 $145.77 $145.77 $144.96 $145.64 $128.17 39,457
2016-07-25 $145.74 $145.83 $145.41 $145.51 $128.05 24,189
2016-07-22 $145.35 $145.93 $145.24 $145.66 $128.18 14,268
2016-07-21 $144.71 $145.65 $144.59 $145.59 $128.12 28,804
2016-07-20 $145.44 $145.44 $145.10 $145.36 $127.92 22,223
2016-07-19 $145.66 $145.96 $145.55 $145.85 $128.35 94,716
2016-07-18 $145.69 $145.85 $145.05 $145.23 $127.81 703,072
2016-07-15 $145.53 $145.64 $145.16 $145.42 $127.97 1,077,469
2016-07-14 $146.11 $146.30 $145.88 $146.25 $128.70 81,757
2016-07-13 $147.39 $147.39 $146.99 $147.21 $129.55 131,828
2016-07-12 $146.83 $146.91 $146.32 $146.46 $128.89 239,807
2016-07-11 $148.04 $148.35 $147.63 $147.68 $129.96 28,710
2016-07-08 $148.17 $148.75 $147.97 $148.56 $130.74 204,140
2016-07-07 $147.12 $148.45 $147.12 $148.17 $130.39 146,754
2016-07-06 $148.36 $148.52 $147.85 $148.35 $130.55 254,764
2016-07-05 $147.99 $148.60 $147.91 $148.40 $130.59 257,066
2016-07-01 $147.97 $147.97 $146.72 $147.41 $129.72 69,383
2016-06-30 $146.58 $147.28 $146.17 $146.60 $128.82 127,071
2016-06-29 $146.96 $147.15 $146.32 $146.32 $128.57 758,465
2016-06-28 $146.80 $147.08 $146.53 $146.98 $129.15 1,167,659
2016-06-27 $146.58 $147.06 $146.49 $146.97 $129.14 118,890
2016-06-24 $145.66 $145.66 $144.86 $145.10 $127.50 61,879
2016-06-23 $142.84 $143.23 $142.51 $142.65 $125.35 101,975
2016-06-22 $143.38 $143.65 $143.14 $143.59 $126.17 95,829
2016-06-21 $143.64 $143.89 $143.27 $143.33 $125.94 24,785
2016-06-20 $143.55 $143.80 $143.52 $143.59 $126.17 35,087
2016-06-17 $145.01 $145.01 $144.31 $144.51 $126.98 26,204
2016-06-16 $145.24 $145.85 $144.89 $145.13 $127.52 676,262
2016-06-15 $144.50 $145.00 $144.44 $144.72 $127.16 178,035
2016-06-14 $144.79 $144.81 $144.23 $144.33 $126.82 79,170
2016-06-13 $144.31 $144.44 $144.04 $144.43 $126.91 84,683
2016-06-10 $143.93 $144.23 $143.73 $143.92 $126.46 26,585
2016-06-09 $143.53 $143.60 $143.37 $143.40 $126.00 81,159
2016-06-08 $142.81 $143.06 $142.81 $143.01 $125.66 9,461
2016-06-07 $142.80 $142.92 $142.64 $142.68 $125.37 688,138
2016-06-06 $142.58 $142.73 $142.26 $142.39 $125.12 307,872
2016-06-03 $142.67 $142.91 $142.59 $142.85 $125.52 18,233
2016-06-02 $141.28 $141.62 $141.28 $141.53 $124.36 1,502,142
2016-06-01 $141.17 $141.25 $140.73 $140.84 $123.76 27,900
2016-05-31 $140.26 $141.10 $140.19 $140.95 $123.64 22,051
2016-05-27 $140.79 $141.07 $140.54 $140.54 $123.28 32,631
2016-05-26 $140.48 $141.13 $140.48 $140.95 $123.64 69,276
2016-05-25 $140.47 $140.69 $140.31 $140.31 $123.08 14,623
2016-05-24 $140.40 $140.69 $140.24 $140.45 $123.21 30,455
2016-05-23 $140.61 $140.97 $140.52 $140.91 $123.61 17,359
2016-05-20 $140.27 $140.76 $140.27 $140.72 $123.44 17,786
2016-05-19 $140.25 $140.82 $140.25 $140.64 $123.37 24,259
2016-05-18 $141.28 $141.28 $140.00 $140.28 $123.06 51,814
2016-05-17 $141.72 $141.98 $141.68 $141.73 $124.33 26,969
2016-05-16 $141.87 $141.92 $141.48 $141.69 $124.29 23,281
2016-05-13 $141.88 $142.45 $141.78 $142.44 $124.95 71,942
2016-05-12 $141.59 $141.81 $141.42 $141.67 $124.28 44,521
2016-05-11 $141.35 $142.38 $141.35 $142.14 $124.69 97,226
2016-05-10 $143.10 $143.10 $141.36 $141.62 $124.23 103,617
2016-05-09 $141.77 $141.88 $141.33 $141.73 $124.33 84,631
2016-05-06 $141.91 $141.91 $141.27 $141.35 $123.99 122,520
2016-05-05 $141.31 $141.89 $140.97 $141.83 $124.42 70,515
2016-05-04 $141.10 $141.37 $140.74 $141.29 $123.94 135,318
2016-05-03 $140.78 $141.13 $140.70 $140.84 $123.55 175,405
2016-05-02 $140.20 $140.35 $139.81 $139.87 $122.70 316,949
2016-04-29 $140.41 $140.83 $140.11 $140.77 $123.28 58,862
2016-04-28 $140.04 $140.83 $140.00 $140.73 $123.25 84,951
2016-04-27 $139.85 $140.24 $139.59 $140.17 $122.76 34,060
2016-04-26 $139.65 $139.70 $139.12 $139.18 $121.89 31,298
2016-04-25 $139.73 $139.96 $139.60 $139.62 $122.28 142,729
2016-04-22 $140.25 $140.25 $139.82 $140.06 $122.66 53,003
2016-04-21 $140.01 $140.28 $139.81 $140.21 $122.79 110,207
2016-04-20 $141.74 $141.87 $140.54 $140.55 $123.09 97,249
2016-04-19 $141.68 $141.72 $141.22 $141.52 $123.94 18,157
2016-04-18 $141.98 $141.98 $141.50 $141.74 $124.14 21,677
2016-04-15 $141.75 $142.36 $141.75 $142.06 $124.41 1,215,674
2016-04-14 $141.64 $141.90 $141.35 $141.45 $123.88 85,894
2016-04-13 $141.67 $142.05 $141.40 $141.91 $124.28 69,168
2016-04-12 $142.00 $142.16 $141.54 $141.72 $124.12 40,394
2016-04-11 $141.97 $142.50 $141.76 $142.37 $124.68 32,022
2016-04-08 $142.43 $142.55 $142.13 $142.33 $124.65 107,874
2016-04-07 $142.44 $142.96 $142.13 $142.85 $125.11 33,861
2016-04-06 $142.20 $142.20 $141.60 $141.75 $124.14 41,266
2016-04-05 $142.22 $142.52 $142.05 $142.40 $124.71 137,167
2016-04-04 $141.36 $141.59 $141.14 $141.45 $123.88 235,232
2016-04-01 $141.60 $141.89 $140.93 $141.37 $123.81 200,003
2016-03-31 $140.86 $141.65 $140.77 $141.52 $123.75 276,598
2016-03-30 $141.55 $141.56 $140.36 $140.59 $122.94 35,161
2016-03-29 $140.51 $141.52 $140.51 $141.45 $123.69 93,639
2016-03-28 $139.63 $140.61 $139.63 $140.21 $122.60 18,925
2016-03-24 $140.98 $140.98 $139.51 $139.91 $122.34 92,169
2016-03-23 $139.42 $140.36 $139.38 $140.14 $122.54 59,083
2016-03-22 $140.28 $140.39 $139.16 $139.22 $121.74 81,459
2016-03-21 $140.42 $140.42 $139.35 $139.41 $121.91 173,774
2016-03-18 $140.00 $140.43 $139.99 $140.09 $122.50 48,062
2016-03-17 $139.78 $140.09 $139.70 $139.82 $122.26 122,273
2016-03-16 $138.94 $139.56 $138.50 $139.52 $122.00 67,589
2016-03-15 $139.27 $139.42 $138.70 $138.81 $121.38 74,068
2016-03-14 $138.88 $139.20 $138.76 $138.79 $121.36 17,328
2016-03-11 $139.50 $139.55 $138.53 $138.64 $121.23 41,028
2016-03-10 $140.12 $140.12 $138.86 $139.37 $121.87 91,289
2016-03-09 $139.96 $140.17 $139.58 $139.76 $122.21 211,254
2016-03-08 $140.51 $141.00 $140.33 $140.53 $122.88 56,019
2016-03-07 $139.46 $139.46 $139.11 $139.34 $121.84 109,626
2016-03-04 $140.12 $140.12 $139.17 $139.53 $122.01 68,824
2016-03-03 $139.96 $140.47 $139.90 $140.15 $122.55 51,908
2016-03-02 $140.68 $140.68 $139.42 $139.94 $122.37 71,384
2016-03-01 $141.26 $141.26 $139.72 $139.94 $122.37 92,086
2016-02-29 $141.57 $141.57 $141.19 $141.54 $123.59 36,654
2016-02-26 $141.33 $141.60 $140.96 $141.21 $123.30 76,415
2016-02-25 $142.09 $142.38 $141.66 $141.97 $123.96 85,496
2016-02-24 $142.25 $142.85 $141.44 $141.45 $123.51 61,413
2016-02-23 $141.04 $141.81 $140.71 $141.62 $123.66 99,375
2016-02-22 $141.45 $141.48 $141.17 $141.33 $123.41 118,486
2016-02-19 $141.54 $141.93 $141.25 $141.40 $123.47 68,028
2016-02-18 $140.59 $141.56 $140.56 $141.33 $123.41 149,007
2016-02-17 $140.55 $141.29 $140.03 $140.53 $122.71 70,895
2016-02-16 $141.18 $141.49 $140.77 $141.06 $123.17 125,472
2016-02-12 $142.52 $142.52 $141.40 $141.88 $123.89 305,765
2016-02-11 $144.51 $144.51 $142.39 $142.90 $124.78 268,277
2016-02-10 $141.33 $142.24 $141.20 $142.14 $124.11 173,290
2016-02-09 $142.18 $142.18 $141.36 $141.51 $123.56 254,006
2016-02-08 $140.82 $141.72 $140.73 $141.61 $123.65 299,412
2016-02-05 $139.52 $140.26 $139.46 $140.06 $122.30 159,154
2016-02-04 $139.66 $140.01 $139.46 $140.00 $122.24 69,896
2016-02-03 $139.79 $140.53 $139.56 $139.59 $121.89 116,003
2016-02-02 $139.55 $140.01 $139.37 $140.01 $122.25 115,039
2016-02-01 $138.85 $138.87 $138.46 $138.73 $121.14 294,816
2016-01-29 $139.01 $139.37 $138.81 $139.18 $121.34 53,134
2016-01-28 $137.98 $138.49 $137.97 $138.36 $120.62 152,917
2016-01-27 $138.04 $138.31 $137.56 $138.07 $120.37 67,626
2016-01-26 $138.12 $138.34 $137.81 $138.17 $120.45 82,893
2016-01-25 $137.78 $138.09 $137.72 $137.98 $120.29 32,984
2016-01-22 $137.41 $137.71 $137.15 $137.54 $119.91 98,965
2016-01-21 $138.73 $138.86 $137.82 $137.96 $120.27 82,218
2016-01-20 $138.35 $139.04 $138.24 $138.30 $120.57 676,910
2016-01-19 $137.61 $138.00 $137.33 $137.52 $119.89 136,073
2016-01-15 $137.88 $138.21 $137.48 $137.81 $120.14 137,267
2016-01-14 $137.30 $137.41 $136.41 $136.79 $119.25 68,137
2016-01-13 $136.52 $137.54 $136.38 $137.31 $119.70 92,752
2016-01-12 $135.89 $137.20 $135.86 $136.75 $119.22 120,891
2016-01-11 $135.91 $136.30 $135.72 $135.83 $118.41 34,338
2016-01-08 $136.00 $136.63 $135.77 $136.51 $119.01 36,402
2016-01-07 $136.01 $136.24 $135.37 $136.15 $118.69 167,970
2016-01-06 $135.63 $135.86 $135.35 $135.82 $118.41 54,646
2016-01-05 $134.58 $135.04 $134.56 $134.69 $117.42 25,270
2016-01-04 $135.13 $135.45 $134.78 $134.87 $117.58 59,931
2015-12-31 $134.49 $134.64 $134.12 $134.21 $117.00 29,041
2015-12-30 $133.82 $134.20 $133.81 $134.04 $116.85 12,117
2015-12-29 $134.72 $134.80 $133.89 $134.04 $116.85 47,508
2015-12-28 $134.83 $135.33 $134.77 $134.98 $117.67 20,286
2015-12-24 $134.79 $134.95 $134.76 $134.95 $117.65 13,406
2015-12-23 $134.75 $134.86 $134.52 $134.73 $117.24 11,751
2015-12-22 $135.53 $135.55 $135.13 $135.17 $117.62 19,209
2015-12-21 $135.81 $136.12 $135.64 $135.83 $118.20 19,263
2015-12-18 $135.56 $136.38 $135.54 $135.73 $118.11 39,065
2015-12-17 $134.75 $135.45 $134.75 $135.28 $117.72 20,280
2015-12-16 $134.48 $134.78 $134.24 $134.50 $117.04 27,900
2015-12-15 $134.73 $134.98 $134.54 $134.70 $117.22 35,828
2015-12-14 $137.14 $137.14 $135.25 $135.39 $117.81 79,833
2015-12-11 $135.92 $136.61 $135.78 $136.45 $118.73 26,860
2015-12-10 $135.47 $135.47 $135.12 $135.12 $117.58 18,349
2015-12-09 $134.89 $135.50 $134.67 $135.26 $117.70 42,100
2015-12-08 $135.49 $135.49 $134.97 $135.13 $117.59 22,869
2015-12-07 $134.50 $135.35 $134.50 $135.04 $117.51 19,550
2015-12-04 $133.97 $134.59 $133.92 $134.42 $116.97 42,484
2015-12-03 $134.76 $134.76 $133.48 $133.82 $116.45 17,702
2015-12-02 $135.57 $135.76 $135.38 $135.67 $118.06 26,879
2015-12-01 $135.13 $135.94 $135.01 $135.84 $118.21 218,810
2015-11-30 $135.14 $135.23 $135.04 $135.18 $117.43 12,917
2015-11-27 $135.07 $135.19 $134.97 $134.99 $117.26 12,710
2015-11-25 $134.90 $135.05 $134.84 $134.90 $117.19 42,341
2015-11-24 $134.81 $134.97 $134.74 $134.84 $117.13 24,506
2015-11-23 $134.46 $134.84 $134.44 $134.68 $116.99 36,492
2015-11-20 $134.75 $134.88 $134.45 $134.48 $116.82 7,547
2015-11-19 $134.66 $134.86 $134.63 $134.70 $117.01 14,006
2015-11-18 $134.13 $134.73 $133.98 $134.30 $116.66 24,537
2015-11-17 $133.93 $134.38 $133.68 $134.33 $116.69 7,297
2015-11-16 $134.37 $134.51 $134.05 $134.24 $116.61 127,940
2015-11-13 $134.00 $134.34 $133.88 $134.14 $116.53 32,802
2015-11-12 $133.65 $133.98 $133.43 $133.67 $116.12 75,331
2015-11-11 $133.21 $133.72 $133.09 $133.43 $115.91 32,314
2015-11-10 $133.40 $133.95 $133.18 $133.40 $115.88 293,664
2015-11-09 $132.87 $133.48 $132.87 $133.16 $115.67 34,289
2015-11-06 $133.58 $133.61 $133.30 $133.42 $115.90 18,470
2015-11-05 $134.66 $134.78 $134.25 $134.55 $116.88 44,263
2015-11-04 $134.96 $135.50 $134.55 $134.77 $117.07 19,518
2015-11-03 $135.11 $135.17 $134.73 $134.91 $117.19 61,876
2015-11-02 $135.31 $135.54 $135.20 $135.34 $117.57 71,375
2015-10-30 $135.88 $136.16 $135.78 $135.96 $117.89 42,807
2015-10-29 $136.23 $136.33 $135.61 $135.73 $117.70 30,598
2015-10-28 $137.27 $137.34 $136.59 $136.71 $118.55 17,154
2015-10-27 $137.39 $137.58 $137.33 $137.34 $119.09 13,895
2015-10-26 $136.94 $137.16 $136.89 $137.05 $118.84 86,172
2015-10-23 $136.76 $136.76 $136.54 $136.63 $118.48 67,422
2015-10-22 $137.52 $137.72 $137.28 $137.46 $119.20 5,660
2015-10-21 $137.13 $137.60 $137.13 $137.43 $119.17 33,852
2015-10-20 $136.82 $136.97 $136.79 $136.82 $118.64 9,684
2015-10-19 $137.60 $137.60 $137.05 $137.47 $119.21 42,902
2015-10-16 $137.72 $138.10 $137.51 $137.58 $119.30 10,277
2015-10-15 $137.95 $137.95 $137.51 $137.57 $119.29 43,106
2015-10-14 $137.58 $138.20 $137.47 $138.15 $119.80 34,657
2015-10-13 $136.98 $137.44 $136.83 $137.29 $119.05 20,993
2015-10-12 $136.68 $137.17 $136.68 $137.10 $118.89 12,900
2015-10-09 $136.29 $136.72 $136.29 $136.54 $118.40 25,948
2015-10-08 $137.09 $137.19 $136.28 $136.45 $118.32 35,848
2015-10-07 $137.00 $137.17 $136.74 $136.91 $118.72 59,100
2015-10-06 $136.99 $137.45 $136.74 $137.38 $119.13 27,211
2015-10-05 $137.65 $137.65 $137.04 $137.04 $118.83 19,773
2015-10-02 $138.63 $139.11 $137.78 $138.00 $119.67 40,969
2015-10-01 $137.40 $137.70 $137.23 $137.24 $119.01 253,011
2015-09-30 $136.92 $137.42 $136.92 $137.26 $118.82 57,869
2015-09-29 $137.10 $137.55 $136.98 $137.44 $118.98 112,764
2015-09-28 $136.12 $137.02 $136.12 $137.02 $118.61 129,807
2015-09-25 $135.79 $135.99 $135.64 $135.95 $117.69 104,004
2015-09-24 $136.52 $136.89 $136.25 $136.25 $117.95 20,067
2015-09-23 $135.63 $136.03 $135.61 $135.84 $117.59 7,276
2015-09-22 $135.79 $136.20 $135.58 $135.95 $117.68 31,134
2015-09-21 $135.27 $135.40 $134.85 $134.94 $116.81 69,475
2015-09-18 $135.64 $136.05 $135.33 $136.02 $117.75 146,238
2015-09-17 $133.71 $135.65 $133.18 $135.10 $116.95 159,284
2015-09-16 $133.94 $134.19 $133.68 $133.89 $115.90 48,526
2015-09-15 $134.88 $134.90 $133.98 $134.01 $116.01 8,548
2015-09-14 $135.36 $135.63 $135.14 $135.38 $117.19 33,809
2015-09-11 $135.30 $135.49 $135.05 $135.24 $117.07 20,341
2015-09-10 $134.91 $135.09 $134.68 $134.86 $116.74 53,576
2015-09-09 $134.22 $135.49 $134.11 $135.27 $117.10 80,266
2015-09-08 $135.34 $135.34 $134.95 $135.02 $116.88 60,835
2015-09-04 $135.89 $136.20 $135.45 $135.96 $117.69 44,686
2015-09-03 $135.43 $135.45 $134.90 $135.41 $117.22 27,614
2015-09-02 $135.00 $135.48 $134.90 $135.07 $116.92 30,947

iShares 10-20 Year Treasury Bond ETF (TLH) News Headlines

Recent iShares 10-20 Year Treasury Bond ETF (TLH) News
Similar Companies to iShares 10-20 Year Treasury Bond ETF (TLH) 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.