iShares Agency Bond ETF (AGZ) Exchange: NYSE ARCA
Data as of May 2, 2025
$108.32 ($-0.25) -0.23%
iShares Agency Bond ETF - Daily Information
Click for more stock information on iShares Agency Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $108.37 |
Previous Close | $108.32 |
High | $108.54 |
Low | $108.09 |
Adjusted Open | $108.37 |
Previous Adjusted Close | $108.32 |
Adjusted High | $108.54 |
Adjusted Low | $108.09 |
About iShares Agency Bond ETF (AGZ)
The Fund seeks to track the investment results of the Bloomberg Barclays U.S. Agency Bond Index (the “Underlying Index”), which measures the performance of the agency sector of the U.S. government bond market and is comprised of investment-grade (as determined by Bloomberg Index Services Limited (the “Index Provider” or “Bloomberg”)) U.S. dollar-denominated publicly-issued government agency bonds or debentures. As of February 29, 2020, there were 322 issues in the Underlying Index. The Underlying Index includes callable and non-callable securities issued by U.S. government agencies, quasi-federal corporations (as described below), and corporate and non-U.S. debt guaranteed by the U.S. government. In addition, the securities in the Underlying Index must be fixed-rate and non-convertible. The Underlying Index includes securities of the following categories: U.S. government guaranteed securities: corporate and non-U.S. issuances that carry direct guarantees from the U.S. government; U.S. government owned, not guaranteed, securities: issuances of quasi-federal corporations (i.e., entities that are partially or wholly-owned by the U.S. government); such issuances generally carry no explicit guarantee of repayment from the U.S. government; and U.S. government sponsored securities: issuances of U.S. government sponsored entities (including the Federal National Mortgage Association (“Fannie Mae”) and the Federal Home Loan Mortgage Corporation (“Freddie Mac”)), which are not 100% government owned, but carry out government policies and benefit from implied involvement of the U.S. government, such as by benefiting from certain government subsidies, credit provisions, or other government support; such issuances generally have no guarantees from the U.S. government. The Underlying Index represents the agency portion of the Bloomberg Barclays U.S. Aggregate Index (whose eligible universe is defined by total market issuance) that meets the selection criteria mentioned above. The Underlying Index is market-value weighted, and the securities in the Underlying Index are updated on the last business day of each month.As of February 29, 2020, approximately 77% of the composite market value of the bonds represented in the Underlying Index was in the form of U.S. agency debentures issued by Fannie Mae, Freddie Mac and the Federal Home Loan Bank System.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 will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Bloomberg, 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.
Invest in iShares Agency Bond ETF (AGZ)
Historical Stock Data for iShares Agency Bond ETF (AGZ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $108.37 | $108.54 | $108.09 | $108.32 | $108.32 | 21,883 |
2025-04-10 | $108.42 | $109.01 | $108.42 | $108.57 | $108.57 | 20,949 |
2025-04-09 | $108.60 | $108.99 | $107.44 | $108.64 | $108.64 | 34,603 |
2025-04-08 | $108.84 | $109.34 | $108.83 | $109.10 | $109.10 | 50,414 |
2025-04-07 | $109.73 | $109.86 | $108.77 | $108.77 | $108.77 | 45,842 |
2025-04-04 | $110.22 | $110.25 | $109.68 | $109.75 | $109.75 | 42,773 |
2025-04-03 | $109.70 | $109.81 | $109.60 | $109.66 | $109.66 | 28,205 |
2025-04-02 | $109.41 | $109.41 | $108.98 | $109.10 | $109.10 | 13,036 |
2025-04-01 | $109.15 | $109.25 | $109.09 | $109.16 | $109.16 | 15,574 |
2025-03-31 | $109.42 | $109.44 | $109.22 | $109.44 | $109.44 | 12,709 |
2025-03-28 | $109.21 | $109.33 | $109.16 | $109.32 | $109.32 | 38,669 |
2025-03-27 | $108.90 | $109.00 | $108.85 | $108.90 | $108.90 | 14,477 |
2025-03-26 | $109.00 | $109.10 | $108.90 | $108.90 | $108.90 | 10,490 |
2025-03-25 | $108.97 | $109.13 | $108.97 | $109.06 | $109.06 | 28,279 |
2025-03-24 | $109.01 | $109.03 | $108.93 | $108.96 | $108.96 | 15,273 |
2025-03-21 | $109.33 | $109.37 | $109.06 | $109.23 | $109.23 | 10,542 |
2025-03-20 | $109.45 | $109.45 | $109.15 | $109.25 | $109.25 | 14,674 |
2025-03-19 | $109.01 | $109.20 | $108.84 | $109.16 | $109.16 | 67,657 |
2025-03-18 | $108.83 | $109.13 | $108.83 | $108.97 | $108.97 | 51,917 |
2025-03-17 | $108.94 | $109.19 | $108.94 | $108.96 | $108.96 | 13,250 |
2025-03-14 | $109.05 | $109.08 | $108.97 | $108.98 | $108.98 | 15,810 |
2025-03-13 | $108.89 | $109.15 | $108.80 | $109.11 | $109.11 | 20,912 |
2025-03-12 | $108.93 | $109.12 | $108.86 | $108.91 | $108.91 | 20,964 |
2025-03-11 | $109.20 | $109.37 | $109.05 | $109.10 | $109.10 | 520,109 |
2025-03-10 | $109.20 | $109.36 | $109.17 | $109.24 | $109.24 | 60,938 |
2025-03-07 | $109.08 | $109.21 | $108.79 | $108.91 | $108.91 | 53,119 |
2025-03-06 | $108.97 | $109.05 | $108.73 | $108.95 | $108.95 | 19,009 |
2025-03-05 | $109.25 | $109.25 | $108.87 | $108.94 | $108.94 | 26,305 |
2025-03-04 | $109.28 | $109.52 | $109.04 | $109.15 | $109.15 | 20,143 |
2025-03-03 | $108.98 | $109.37 | $108.98 | $109.26 | $109.26 | 15,643 |
2025-02-28 | $109.33 | $109.64 | $109.20 | $109.48 | $109.15 | 188,634 |
2025-02-27 | $108.94 | $109.19 | $108.94 | $109.19 | $108.86 | 15,871 |
2025-02-26 | $109.08 | $109.28 | $108.93 | $109.25 | $108.92 | 30,141 |
2025-02-25 | $108.96 | $109.14 | $108.96 | $109.14 | $108.81 | 34,569 |
2025-02-24 | $108.58 | $108.81 | $108.58 | $108.72 | $108.40 | 13,448 |
2025-02-21 | $108.35 | $108.61 | $108.35 | $108.57 | $108.24 | 15,535 |
2025-02-20 | $108.29 | $108.49 | $108.27 | $108.49 | $108.16 | 25,351 |
2025-02-19 | $108.11 | $108.29 | $107.95 | $108.29 | $107.96 | 20,762 |
2025-02-18 | $109.00 | $109.00 | $108.08 | $108.08 | $107.75 | 19,504 |
2025-02-14 | $108.40 | $108.42 | $108.26 | $108.33 | $108.00 | 24,326 |
2025-02-13 | $107.99 | $108.10 | $107.94 | $108.05 | $107.72 | 14,959 |
2025-02-12 | $107.86 | $107.90 | $107.67 | $107.82 | $107.50 | 18,121 |
2025-02-11 | $108.15 | $108.22 | $108.05 | $108.05 | $107.72 | 16,047 |
2025-02-10 | $108.37 | $108.37 | $108.18 | $108.26 | $107.93 | 35,051 |
2025-02-07 | $108.30 | $108.34 | $108.16 | $108.27 | $107.94 | 60,456 |
2025-02-06 | $108.46 | $108.55 | $108.34 | $108.47 | $108.14 | 125,828 |
2025-02-05 | $108.46 | $108.62 | $108.46 | $108.51 | $108.18 | 34,841 |
2025-02-04 | $108.10 | $108.31 | $108.01 | $108.21 | $107.88 | 44,495 |
2025-02-03 | $108.20 | $108.42 | $108.07 | $108.07 | $107.74 | 17,360 |
2025-01-31 | $108.78 | $108.78 | $108.50 | $108.57 | $107.90 | 73,704 |
2025-01-30 | $108.51 | $108.74 | $108.51 | $108.61 | $107.94 | 24,451 |
2025-01-29 | $108.58 | $108.62 | $108.36 | $108.54 | $107.87 | 26,430 |
2025-01-28 | $108.47 | $108.64 | $108.40 | $108.57 | $107.90 | 11,666 |
2025-01-27 | $108.43 | $108.82 | $108.30 | $108.82 | $108.15 | 19,981 |
2025-01-24 | $107.99 | $108.14 | $107.99 | $108.09 | $108.09 | 13,617 |
2025-01-23 | $108.05 | $108.17 | $107.97 | $108.07 | $108.07 | 30,353 |
2025-01-22 | $108.35 | $108.35 | $107.83 | $107.94 | $107.94 | 186,459 |
2025-01-21 | $108.47 | $108.48 | $108.20 | $108.30 | $108.30 | 15,311 |
2025-01-17 | $108.34 | $108.48 | $108.26 | $108.26 | $108.26 | 41,295 |
2025-01-16 | $108.08 | $108.33 | $108.07 | $108.29 | $108.29 | 29,728 |
2025-01-15 | $108.10 | $108.35 | $108.01 | $108.12 | $108.12 | 153,211 |
2025-01-14 | $107.94 | $107.94 | $107.57 | $107.60 | $107.60 | 11,947 |
2025-01-13 | $107.69 | $107.69 | $107.30 | $107.46 | $107.46 | 35,052 |
2025-01-10 | $107.48 | $108.07 | $107.48 | $107.64 | $107.64 | 23,307 |
2025-01-08 | $107.88 | $107.97 | $107.76 | $107.84 | $107.84 | 25,429 |
2025-01-07 | $107.97 | $108.07 | $107.72 | $107.82 | $107.82 | 105,294 |
2025-01-06 | $107.98 | $108.02 | $107.85 | $107.98 | $107.98 | 24,658 |
2025-01-03 | $107.98 | $108.09 | $107.81 | $107.86 | $107.86 | 12,981 |
2025-01-02 | $108.04 | $108.14 | $107.81 | $107.95 | $107.95 | 9,480 |
2024-12-31 | $107.73 | $108.10 | $107.73 | $107.96 | $107.96 | 15,486 |
2024-12-30 | $107.91 | $108.02 | $107.84 | $107.96 | $107.96 | 17,898 |
2024-12-27 | $107.72 | $107.84 | $107.62 | $107.68 | $107.68 | 17,253 |
2024-12-26 | $107.58 | $107.85 | $107.58 | $107.70 | $107.70 | 7,047 |
2024-12-24 | $107.69 | $107.95 | $107.62 | $107.70 | $107.70 | 7,992 |
2024-12-23 | $107.84 | $107.85 | $107.70 | $107.73 | $107.73 | 18,919 |
2024-12-20 | $107.87 | $108.33 | $107.79 | $107.85 | $107.85 | 78,483 |
2024-12-19 | $107.66 | $107.76 | $107.59 | $107.68 | $107.68 | 13,760 |
2024-12-18 | $108.18 | $108.31 | $107.72 | $107.75 | $107.75 | 27,816 |
2024-12-17 | $108.55 | $108.71 | $108.44 | $108.64 | $108.31 | 50,544 |
2024-12-16 | $108.60 | $108.60 | $108.44 | $108.49 | $108.16 | 17,338 |
2024-12-13 | $108.58 | $108.58 | $108.46 | $108.50 | $108.16 | 19,582 |
2024-12-12 | $108.77 | $108.83 | $108.57 | $108.64 | $108.31 | 34,754 |
2024-12-11 | $109.04 | $109.04 | $108.76 | $108.84 | $108.51 | 11,691 |
2024-12-10 | $108.88 | $108.98 | $108.88 | $108.93 | $108.60 | 21,194 |
2024-12-09 | $109.15 | $109.15 | $109.02 | $109.10 | $108.77 | 17,055 |
2024-12-06 | $109.22 | $109.24 | $109.07 | $109.12 | $108.79 | 30,107 |
2024-12-05 | $108.97 | $109.08 | $108.81 | $108.99 | $108.66 | 10,311 |
2024-12-04 | $108.75 | $109.03 | $108.66 | $108.98 | $108.65 | 11,556 |
2024-12-03 | $108.92 | $108.92 | $108.76 | $108.78 | $108.45 | 16,715 |
2024-12-02 | $109.56 | $109.56 | $108.70 | $108.87 | $108.54 | 12,072 |
2024-11-29 | $109.19 | $109.24 | $109.11 | $109.24 | $109.24 | 5,035 |
2024-11-27 | $108.90 | $109.03 | $108.87 | $108.90 | $108.90 | 14,869 |
2024-11-26 | $108.73 | $108.77 | $108.58 | $108.76 | $108.76 | 25,599 |
2024-11-25 | $108.62 | $108.85 | $108.62 | $108.82 | $108.82 | 74,799 |
2024-11-22 | $108.39 | $108.45 | $108.24 | $108.34 | $108.34 | 28,158 |
2024-11-21 | $108.49 | $108.54 | $108.12 | $108.28 | $108.28 | 36,751 |
2024-11-20 | $108.40 | $108.52 | $108.35 | $108.40 | $108.40 | 11,758 |
2024-11-19 | $108.56 | $108.59 | $108.44 | $108.51 | $108.51 | 21,252 |
2024-11-18 | $108.35 | $108.42 | $108.13 | $108.38 | $108.38 | 22,368 |
2024-11-15 | $108.25 | $108.45 | $108.05 | $108.31 | $108.31 | 36,041 |
2024-11-14 | $108.45 | $108.47 | $108.09 | $108.30 | $108.30 | 24,038 |
2024-11-13 | $108.49 | $108.49 | $108.25 | $108.31 | $108.31 | 31,892 |
2024-11-12 | $108.37 | $108.49 | $107.94 | $108.22 | $108.22 | 25,217 |
2024-11-11 | $108.52 | $108.66 | $108.35 | $108.46 | $108.46 | 141,602 |
2024-11-08 | $108.66 | $108.76 | $108.59 | $108.62 | $108.62 | 15,189 |
2024-11-07 | $108.37 | $108.89 | $108.37 | $108.54 | $108.54 | 11,144 |
2024-11-06 | $108.15 | $108.53 | $108.10 | $108.22 | $108.22 | 25,143 |
2024-11-05 | $108.60 | $108.86 | $108.41 | $108.65 | $108.65 | 15,088 |
2024-11-04 | $108.68 | $108.87 | $108.54 | $108.64 | $108.64 | 43,074 |
2024-11-01 | $108.90 | $108.90 | $108.41 | $108.41 | $108.41 | 29,645 |
2024-10-31 | $108.98 | $109.04 | $108.71 | $108.71 | $108.38 | 21,014 |
2024-10-30 | $109.12 | $109.30 | $108.89 | $109.01 | $108.68 | 14,946 |
2024-10-29 | $108.83 | $109.05 | $108.83 | $108.99 | $108.66 | 26,914 |
2024-10-28 | $109.08 | $109.13 | $108.87 | $108.98 | $108.65 | 19,401 |
2024-10-25 | $109.33 | $109.39 | $109.04 | $109.07 | $108.74 | 18,764 |
2024-10-24 | $109.19 | $109.30 | $109.10 | $109.13 | $108.80 | 17,685 |
2024-10-23 | $109.06 | $109.19 | $108.98 | $108.99 | $108.66 | 45,946 |
2024-10-22 | $109.34 | $109.35 | $109.08 | $109.16 | $108.83 | 68,877 |
2024-10-21 | $109.32 | $109.52 | $109.19 | $109.24 | $108.91 | 15,282 |
2024-10-18 | $109.48 | $109.60 | $109.48 | $109.53 | $109.20 | 20,578 |
2024-10-17 | $109.39 | $109.48 | $109.38 | $109.44 | $109.11 | 12,927 |
2024-10-16 | $109.85 | $109.85 | $109.59 | $109.59 | $109.26 | 34,136 |
2024-10-15 | $109.65 | $109.71 | $109.53 | $109.60 | $109.26 | 17,393 |
2024-10-14 | $109.17 | $109.83 | $109.15 | $109.30 | $108.97 | 10,330 |
2024-10-11 | $109.75 | $109.75 | $109.44 | $109.56 | $109.23 | 22,917 |
2024-10-10 | $109.28 | $109.56 | $108.93 | $109.40 | $109.07 | 17,318 |
2024-10-09 | $109.47 | $109.71 | $109.25 | $109.34 | $109.01 | 21,838 |
2024-10-08 | $109.34 | $109.40 | $109.14 | $109.40 | $109.07 | 19,593 |
2024-10-07 | $109.41 | $109.53 | $109.13 | $109.36 | $109.03 | 13,801 |
2024-10-04 | $109.95 | $109.95 | $109.53 | $109.65 | $109.65 | 42,730 |
2024-10-03 | $110.17 | $110.27 | $110.07 | $110.16 | $110.16 | 25,231 |
2024-10-02 | $110.18 | $110.33 | $110.12 | $110.28 | $110.28 | 12,344 |
2024-10-01 | $110.37 | $110.52 | $110.29 | $110.37 | $110.37 | 39,814 |
2024-09-30 | $110.69 | $110.70 | $110.23 | $110.40 | $110.09 | 14,176 |
2024-09-27 | $110.64 | $110.73 | $110.42 | $110.68 | $110.37 | 9,698 |
2024-09-26 | $110.57 | $110.72 | $110.42 | $110.53 | $110.21 | 13,685 |
2024-09-25 | $110.61 | $110.68 | $110.48 | $110.53 | $110.22 | 20,414 |
2024-09-24 | $110.55 | $110.74 | $110.55 | $110.71 | $110.39 | 12,142 |
2024-09-23 | $110.48 | $110.68 | $110.43 | $110.60 | $110.28 | 15,738 |
2024-09-20 | $110.50 | $110.73 | $110.45 | $110.57 | $110.26 | 15,780 |
2024-09-19 | $110.50 | $110.59 | $110.47 | $110.52 | $110.21 | 9,736 |
2024-09-18 | $110.64 | $110.80 | $110.52 | $110.59 | $110.28 | 9,102 |
2024-09-17 | $110.69 | $110.81 | $110.62 | $110.67 | $110.35 | 9,533 |
2024-09-16 | $110.84 | $110.89 | $110.67 | $110.79 | $110.47 | 13,945 |
2024-09-13 | $110.63 | $110.65 | $110.50 | $110.62 | $110.30 | 14,723 |
2024-09-12 | $110.54 | $110.54 | $110.34 | $110.48 | $110.17 | 31,391 |
2024-09-11 | $110.64 | $110.64 | $110.30 | $110.30 | $109.99 | 27,375 |
2024-09-10 | $110.50 | $110.73 | $110.50 | $110.66 | $110.35 | 10,215 |
2024-09-09 | $110.39 | $110.53 | $110.39 | $110.46 | $110.15 | 8,689 |
2024-09-06 | $110.32 | $110.59 | $110.17 | $110.29 | $110.29 | 17,461 |
2024-09-05 | $110.28 | $110.34 | $110.09 | $110.24 | $110.24 | 54,966 |
2024-09-04 | $110.05 | $110.13 | $110.00 | $110.13 | $110.13 | 17,742 |
2024-09-03 | $109.83 | $109.83 | $109.72 | $109.82 | $109.82 | 6,868 |
2024-08-30 | $109.95 | $110.05 | $109.86 | $109.89 | $109.56 | 30,276 |
2024-08-29 | $109.98 | $110.06 | $109.91 | $109.98 | $109.65 | 13,949 |
2024-08-28 | $110.07 | $110.14 | $110.00 | $110.05 | $109.72 | 16,308 |
2024-08-27 | $109.92 | $110.07 | $109.90 | $110.04 | $109.71 | 62,546 |
2024-08-26 | $110.15 | $110.19 | $109.79 | $109.79 | $109.46 | 19,994 |
2024-08-23 | $109.89 | $110.14 | $109.73 | $110.09 | $109.76 | 7,888 |
2024-08-22 | $109.92 | $109.93 | $109.79 | $109.79 | $109.46 | 8,334 |
2024-08-21 | $109.98 | $110.16 | $109.94 | $110.04 | $109.71 | 11,894 |
2024-08-20 | $109.87 | $109.95 | $109.75 | $109.86 | $109.86 | 47,137 |
2024-08-19 | $109.70 | $109.82 | $109.64 | $109.68 | $109.68 | 12,478 |
2024-08-16 | $109.68 | $109.70 | $109.52 | $109.64 | $109.64 | 11,591 |
2024-08-15 | $109.53 | $109.54 | $109.47 | $109.54 | $109.54 | 3,878 |
2024-08-14 | $109.83 | $109.97 | $109.78 | $109.87 | $109.87 | 13,313 |
2024-08-13 | $109.76 | $109.82 | $109.67 | $109.70 | $109.70 | 13,221 |
2024-08-12 | $109.44 | $109.65 | $109.39 | $109.59 | $109.59 | 17,659 |
2024-08-09 | $109.44 | $109.54 | $109.36 | $109.43 | $109.43 | 16,048 |
2024-08-08 | $109.23 | $109.35 | $109.21 | $109.25 | $109.25 | 21,386 |
2024-08-07 | $109.38 | $109.52 | $109.34 | $109.43 | $109.43 | 7,591 |
2024-08-06 | $109.82 | $109.82 | $109.57 | $109.57 | $109.57 | 19,674 |
2024-08-05 | $110.24 | $110.24 | $109.83 | $109.92 | $109.92 | 27,108 |
2024-08-02 | $109.65 | $110.14 | $109.61 | $110.14 | $110.14 | 17,987 |
2024-08-01 | $108.95 | $109.51 | $108.95 | $109.11 | $109.11 | 21,273 |
2024-07-31 | $109.00 | $109.26 | $108.81 | $109.26 | $108.95 | 26,065 |
2024-07-30 | $108.78 | $108.90 | $108.73 | $108.83 | $108.52 | 18,089 |
2024-07-29 | $108.75 | $108.80 | $108.67 | $108.78 | $108.47 | 18,698 |
2024-07-26 | $108.65 | $108.73 | $108.52 | $108.52 | $108.21 | 20,145 |
2024-07-25 | $108.45 | $108.62 | $108.28 | $108.44 | $108.13 | 388,591 |
2024-07-24 | $108.49 | $108.63 | $108.39 | $108.43 | $108.43 | 11,216 |
2024-07-23 | $108.46 | $108.55 | $108.40 | $108.55 | $108.55 | 7,039 |
2024-07-22 | $108.39 | $108.47 | $108.25 | $108.37 | $108.37 | 10,207 |
2024-07-19 | $108.38 | $108.45 | $108.36 | $108.36 | $108.36 | 4,271 |
2024-07-18 | $108.64 | $108.66 | $108.34 | $108.47 | $108.47 | 16,781 |
2024-07-17 | $108.44 | $108.67 | $108.44 | $108.67 | $108.67 | 13,624 |
2024-07-16 | $108.45 | $108.47 | $108.26 | $108.44 | $108.44 | 16,915 |
2024-07-15 | $108.38 | $108.49 | $108.37 | $108.45 | $108.45 | 24,172 |
2024-07-12 | $108.40 | $108.53 | $108.37 | $108.53 | $108.53 | 86,832 |
2024-07-11 | $108.36 | $108.44 | $108.29 | $108.29 | $108.29 | 9,944 |
2024-07-10 | $108.01 | $108.15 | $107.93 | $108.15 | $108.15 | 12,353 |
2024-07-09 | $107.96 | $107.99 | $107.87 | $107.94 | $107.94 | 10,693 |
2024-07-08 | $107.99 | $108.04 | $107.93 | $108.03 | $108.03 | 11,647 |
2024-07-05 | $107.95 | $108.31 | $107.86 | $107.92 | $107.92 | 14,654 |
2024-07-03 | $107.50 | $107.80 | $107.50 | $107.72 | $107.72 | 86,755 |
2024-07-02 | $107.45 | $107.54 | $107.42 | $107.45 | $107.45 | 13,246 |
2024-07-01 | $107.22 | $107.41 | $107.22 | $107.35 | $107.35 | 10,634 |
2024-06-28 | $108.01 | $108.13 | $107.62 | $107.62 | $107.32 | 16,475 |
2024-06-27 | $107.91 | $108.01 | $107.91 | $107.96 | $107.66 | 9,683 |
2024-06-26 | $107.88 | $107.93 | $107.85 | $107.90 | $107.60 | 21,818 |
2024-06-25 | $108.02 | $108.10 | $107.87 | $108.10 | $107.80 | 18,119 |
2024-06-24 | $108.01 | $108.08 | $108.00 | $108.04 | $107.74 | 26,700 |
2024-06-21 | $108.08 | $108.12 | $107.98 | $108.10 | $108.10 | 182,844 |
2024-06-20 | $107.91 | $108.02 | $107.91 | $107.95 | $107.95 | 18,015 |
2024-06-18 | $107.89 | $108.11 | $107.89 | $108.07 | $108.07 | 19,684 |
2024-06-17 | $108.12 | $108.12 | $107.83 | $107.83 | $107.83 | 19,466 |
2024-06-14 | $108.02 | $108.14 | $108.02 | $108.13 | $108.13 | 35,804 |
2024-06-13 | $107.90 | $108.07 | $107.87 | $107.91 | $107.91 | 11,903 |
2024-06-12 | $107.81 | $107.97 | $107.69 | $107.76 | $107.76 | 9,663 |
2024-06-11 | $107.38 | $107.51 | $107.32 | $107.47 | $107.47 | 9,562 |
2024-06-10 | $107.29 | $107.33 | $107.24 | $107.27 | $107.27 | 9,449 |
2024-06-07 | $107.45 | $107.45 | $107.32 | $107.40 | $107.40 | 8,705 |
2024-06-06 | $107.74 | $107.92 | $107.72 | $107.92 | $107.92 | 11,219 |
2024-06-05 | $107.66 | $107.81 | $107.61 | $107.81 | $107.81 | 12,463 |
2024-06-04 | $107.43 | $108.07 | $107.43 | $107.75 | $107.75 | 78,542 |
2024-06-03 | $107.02 | $107.33 | $107.02 | $107.25 | $107.25 | 7,504 |
2024-05-31 | $107.32 | $107.35 | $107.19 | $107.26 | $106.95 | 266,595 |
2024-05-30 | $107.15 | $107.21 | $107.06 | $107.16 | $107.16 | 5,111 |
2024-05-29 | $107.08 | $107.08 | $106.88 | $107.02 | $107.02 | 10,212 |
2024-05-28 | $107.39 | $107.39 | $107.13 | $107.13 | $107.13 | 15,381 |
2024-05-24 | $107.21 | $107.39 | $107.21 | $107.33 | $107.33 | 6,943 |
2024-05-23 | $107.34 | $107.34 | $107.19 | $107.26 | $107.26 | 12,064 |
2024-05-22 | $107.26 | $107.46 | $107.26 | $107.46 | $107.46 | 12,147 |
2024-05-21 | $107.49 | $107.49 | $107.41 | $107.44 | $107.44 | 11,776 |
2024-05-20 | $107.37 | $107.39 | $107.27 | $107.39 | $107.39 | 8,086 |
2024-05-17 | $107.43 | $107.45 | $107.36 | $107.37 | $107.37 | 21,847 |
2024-05-16 | $107.51 | $107.56 | $107.46 | $107.46 | $107.46 | 36,106 |
2024-05-15 | $107.41 | $107.61 | $107.41 | $107.57 | $107.57 | 25,531 |
2024-05-14 | $107.23 | $107.27 | $107.12 | $107.12 | $107.12 | 17,899 |
2024-05-13 | $107.12 | $107.16 | $107.04 | $107.04 | $107.04 | 18,805 |
2024-05-10 | $107.09 | $107.10 | $107.00 | $107.04 | $107.04 | 12,738 |
2024-05-09 | $106.96 | $107.19 | $106.96 | $107.07 | $107.07 | 22,528 |
2024-05-08 | $106.98 | $107.07 | $106.98 | $107.02 | $107.02 | 22,129 |
2024-05-07 | $107.18 | $107.25 | $107.13 | $107.14 | $107.14 | 35,884 |
2024-05-06 | $107.12 | $107.12 | $107.04 | $107.07 | $107.07 | 17,017 |
2024-05-03 | $107.07 | $107.12 | $106.97 | $107.12 | $107.12 | 15,867 |
2024-05-02 | $106.61 | $106.84 | $106.57 | $106.82 | $106.82 | 42,036 |
2024-05-01 | $106.17 | $106.67 | $106.17 | $106.48 | $106.48 | 14,338 |
2024-04-30 | $106.64 | $106.71 | $106.57 | $106.58 | $106.28 | 16,874 |
2024-04-29 | $106.70 | $106.89 | $106.70 | $106.76 | $106.46 | 11,840 |
2024-04-26 | $106.60 | $106.76 | $106.60 | $106.63 | $106.63 | 21,310 |
2024-04-25 | $106.47 | $106.63 | $106.47 | $106.63 | $106.63 | 6,837 |
2024-04-24 | $106.73 | $106.79 | $106.65 | $106.79 | $106.79 | 13,068 |
2024-04-23 | $106.67 | $106.94 | $106.65 | $106.85 | $106.85 | 10,882 |
2024-04-22 | $106.68 | $106.80 | $106.68 | $106.69 | $106.69 | 10,084 |
2024-04-19 | $106.72 | $106.80 | $106.69 | $106.79 | $106.79 | 10,193 |
2024-04-18 | $106.80 | $106.80 | $106.66 | $106.67 | $106.67 | 29,818 |
2024-04-17 | $106.60 | $106.85 | $106.60 | $106.78 | $106.78 | 16,074 |
2024-04-16 | $106.61 | $106.63 | $106.51 | $106.57 | $106.57 | 19,142 |
2024-04-15 | $106.57 | $106.80 | $106.57 | $106.62 | $106.62 | 21,542 |
2024-04-12 | $106.92 | $107.04 | $106.82 | $106.82 | $106.82 | 10,842 |
2024-04-11 | $106.81 | $106.83 | $106.68 | $106.75 | $106.75 | 12,854 |
2024-04-10 | $106.98 | $107.02 | $106.69 | $106.74 | $106.74 | 17,901 |
2024-04-09 | $107.32 | $107.45 | $107.16 | $107.16 | $107.16 | 15,792 |
2024-04-08 | $107.11 | $107.17 | $107.05 | $107.09 | $107.09 | 9,260 |
2024-04-05 | $107.25 | $107.36 | $107.22 | $107.22 | $107.22 | 230,968 |
2024-04-04 | $107.41 | $107.49 | $107.27 | $107.46 | $107.46 | 27,367 |
2024-04-03 | $107.18 | $107.34 | $107.09 | $107.30 | $107.30 | 35,030 |
2024-04-02 | $107.49 | $107.49 | $107.11 | $107.30 | $107.30 | 23,807 |
2024-04-01 | $107.65 | $107.65 | $107.06 | $107.22 | $107.22 | 1,154,420 |
2024-03-28 | $108.11 | $108.16 | $108.05 | $108.05 | $108.05 | 14,361 |
2024-03-27 | $108.10 | $108.22 | $108.05 | $108.18 | $108.18 | 16,740 |
2024-03-26 | $107.92 | $108.14 | $107.89 | $108.14 | $108.14 | 11,133 |
2024-03-25 | $108.02 | $108.06 | $107.89 | $107.94 | $107.94 | 23,287 |
2024-03-22 | $107.94 | $108.07 | $107.93 | $107.99 | $107.99 | 17,556 |
2024-03-21 | $107.85 | $107.97 | $107.82 | $107.95 | $107.95 | 20,895 |
2024-03-20 | $107.63 | $107.92 | $107.58 | $107.71 | $107.71 | 14,629 |
2024-03-19 | $107.59 | $107.68 | $107.54 | $107.65 | $107.65 | 12,747 |
2024-03-18 | $107.58 | $107.58 | $107.41 | $107.46 | $107.46 | 11,741 |
2024-03-15 | $107.59 | $107.66 | $107.49 | $107.56 | $107.56 | 10,106 |
2024-03-14 | $107.33 | $107.74 | $107.33 | $107.56 | $107.56 | 12,225 |
2024-03-13 | $107.95 | $108.01 | $107.84 | $107.84 | $107.84 | 13,189 |
2024-03-12 | $108.04 | $108.11 | $107.98 | $108.00 | $108.00 | 16,143 |
2024-03-11 | $108.24 | $108.29 | $108.19 | $108.22 | $108.22 | 23,192 |
2024-03-08 | $108.29 | $108.37 | $108.23 | $108.25 | $108.25 | 48,900 |
2024-03-07 | $108.22 | $108.23 | $108.13 | $108.18 | $108.18 | 16,924 |
2024-03-06 | $108.06 | $108.19 | $108.02 | $108.04 | $108.04 | 23,232 |
2024-03-05 | $108.04 | $108.07 | $107.96 | $108.01 | $108.01 | 14,502 |
2024-03-04 | $107.77 | $107.80 | $107.74 | $107.74 | $107.74 | 86,046 |
2024-03-01 | $107.55 | $107.92 | $107.53 | $107.88 | $107.88 | 139,162 |
2024-02-29 | $107.85 | $107.95 | $107.85 | $107.85 | $107.85 | 25,020 |
2024-02-28 | $107.60 | $107.87 | $107.60 | $107.73 | $107.73 | 77,424 |
2024-02-27 | $107.53 | $107.65 | $107.52 | $107.60 | $107.60 | 17,296 |
2024-02-26 | $107.66 | $107.73 | $107.52 | $107.58 | $107.58 | 12,472 |
2024-02-23 | $107.43 | $107.74 | $107.32 | $107.66 | $107.66 | 12,612 |
2024-02-22 | $107.55 | $107.61 | $107.47 | $107.49 | $107.49 | 18,959 |
2024-02-21 | $107.67 | $107.73 | $107.53 | $107.70 | $107.70 | 40,204 |
2024-02-20 | $107.72 | $107.74 | $107.60 | $107.60 | $107.60 | 18,840 |
2024-02-16 | $107.45 | $107.56 | $107.44 | $107.51 | $107.51 | 12,740 |
2024-02-15 | $107.73 | $107.81 | $107.63 | $107.76 | $107.76 | 18,879 |
2024-02-14 | $107.36 | $107.65 | $107.36 | $107.52 | $107.52 | 66,175 |
2024-02-13 | $107.57 | $107.57 | $107.33 | $107.41 | $107.41 | 27,249 |
2024-02-12 | $107.83 | $107.94 | $107.79 | $107.86 | $107.86 | 11,161 |
2024-02-09 | $107.75 | $107.88 | $107.75 | $107.86 | $107.86 | 17,981 |
2024-02-08 | $107.86 | $107.94 | $107.80 | $107.89 | $107.89 | 44,314 |
2024-02-07 | $108.05 | $108.16 | $107.84 | $107.91 | $107.91 | 271,591 |
2024-02-06 | $107.86 | $108.09 | $107.83 | $108.04 | $108.04 | 16,688 |
2024-02-05 | $107.87 | $107.92 | $107.73 | $107.73 | $107.73 | 21,087 |
2024-02-02 | $108.36 | $108.38 | $108.11 | $108.34 | $108.34 | 99,165 |
2024-02-01 | $108.79 | $108.88 | $108.67 | $108.76 | $108.76 | 18,058 |
2024-01-31 | $108.58 | $108.79 | $108.46 | $108.59 | $108.29 | 45,136 |
2024-01-30 | $108.45 | $108.45 | $108.23 | $108.36 | $108.05 | 8,501 |
2024-01-29 | $108.30 | $108.47 | $108.28 | $108.45 | $108.15 | 10,462 |
2024-01-26 | $108.25 | $108.25 | $108.15 | $108.22 | $107.92 | 15,087 |
2024-01-25 | $108.23 | $108.30 | $108.17 | $108.27 | $107.96 | 13,128 |
2024-01-24 | $108.34 | $108.34 | $107.98 | $107.98 | $107.68 | 12,872 |
2024-01-23 | $108.10 | $108.15 | $108.02 | $108.09 | $107.79 | 12,603 |
2024-01-22 | $108.11 | $108.25 | $108.10 | $108.10 | $107.80 | 37,219 |
2024-01-19 | $107.98 | $108.05 | $107.95 | $108.02 | $107.72 | 24,895 |
2024-01-18 | $108.15 | $108.21 | $108.07 | $108.11 | $107.81 | 12,487 |
2024-01-17 | $108.13 | $108.19 | $108.04 | $108.15 | $107.85 | 84,413 |
2024-01-16 | $108.50 | $108.57 | $108.21 | $108.26 | $107.96 | 49,122 |
2024-01-12 | $108.58 | $108.75 | $108.58 | $108.64 | $108.33 | 33,327 |
2024-01-11 | $108.20 | $108.45 | $108.07 | $108.41 | $108.11 | 44,999 |
2024-01-10 | $108.31 | $108.31 | $108.05 | $108.12 | $107.82 | 118,056 |
2024-01-09 | $108.09 | $108.15 | $108.02 | $108.09 | $107.79 | 29,409 |
2024-01-08 | $108.03 | $108.29 | $108.00 | $108.00 | $108.00 | 35,819 |
2024-01-05 | $107.98 | $108.31 | $107.93 | $107.95 | $107.95 | 15,948 |
2024-01-04 | $108.40 | $108.40 | $108.05 | $108.05 | $108.05 | 24,444 |
2024-01-03 | $108.08 | $108.35 | $108.07 | $108.33 | $108.33 | 56,293 |
2024-01-02 | $108.29 | $108.33 | $107.52 | $108.17 | $108.17 | 62,621 |
2023-12-29 | $108.40 | $108.50 | $108.12 | $108.43 | $108.43 | 25,876 |
2023-12-28 | $108.55 | $108.57 | $108.42 | $108.50 | $108.50 | 16,121 |
2023-12-27 | $108.41 | $108.56 | $108.37 | $108.56 | $108.56 | 39,480 |
2023-12-26 | $108.23 | $108.29 | $108.19 | $108.28 | $108.28 | 23,353 |
2023-12-22 | $108.39 | $108.39 | $108.17 | $108.21 | $108.21 | 67,279 |
2023-12-21 | $108.26 | $108.36 | $108.19 | $108.22 | $108.22 | 24,512 |
2023-12-20 | $108.16 | $108.21 | $108.06 | $108.20 | $108.20 | 27,089 |
2023-12-19 | $108.06 | $108.07 | $107.90 | $107.98 | $107.98 | 37,014 |
2023-12-18 | $107.85 | $108.09 | $107.85 | $107.98 | $107.98 | 24,177 |
2023-12-15 | $107.90 | $108.03 | $107.87 | $108.00 | $108.00 | 41,071 |
2023-12-14 | $107.97 | $108.10 | $107.87 | $108.10 | $108.10 | 55,236 |
2023-12-13 | $107.29 | $107.98 | $107.29 | $107.92 | $107.61 | 20,734 |
2023-12-12 | $107.26 | $107.26 | $107.10 | $107.17 | $106.86 | 13,358 |
2023-12-11 | $107.09 | $107.13 | $106.99 | $107.08 | $106.77 | 13,741 |
2023-12-08 | $107.14 | $107.26 | $107.05 | $107.08 | $106.77 | 21,991 |
2023-12-07 | $107.44 | $107.56 | $107.41 | $107.49 | $107.18 | 17,500 |
2023-12-06 | $107.34 | $107.44 | $107.29 | $107.34 | $107.03 | 24,669 |
2023-12-05 | $107.14 | $107.36 | $107.14 | $107.27 | $106.96 | 12,979 |
2023-12-04 | $107.15 | $107.15 | $106.93 | $107.02 | $106.71 | 35,043 |
2023-12-01 | $106.76 | $107.28 | $106.47 | $107.24 | $106.93 | 24,477 |
2023-11-30 | $107.09 | $107.14 | $106.99 | $107.14 | $106.53 | 22,784 |
2023-11-29 | $107.11 | $107.22 | $107.11 | $107.21 | $106.60 | 17,464 |
2023-11-28 | $106.53 | $106.96 | $106.53 | $106.94 | $106.33 | 9,418 |
2023-11-27 | $106.47 | $106.69 | $106.47 | $106.68 | $106.07 | 20,899 |
2023-11-24 | $106.43 | $106.43 | $106.38 | $106.42 | $105.82 | 6,792 |
2023-11-22 | $106.61 | $106.77 | $106.48 | $106.62 | $106.01 | 23,634 |
2023-11-21 | $106.51 | $106.88 | $106.48 | $106.65 | $106.04 | 67,456 |
2023-11-20 | $106.41 | $106.49 | $106.30 | $106.44 | $106.44 | 23,830 |
2023-11-17 | $106.41 | $106.46 | $106.38 | $106.42 | $106.42 | 14,940 |
2023-11-16 | $106.34 | $106.52 | $106.20 | $106.38 | $106.38 | 51,802 |
2023-11-15 | $106.27 | $106.29 | $106.15 | $106.16 | $106.16 | 58,688 |
2023-11-14 | $106.44 | $106.50 | $106.29 | $106.49 | $106.49 | 323,450 |
2023-11-13 | $105.77 | $105.83 | $105.65 | $105.73 | $105.73 | 85,286 |
2023-11-10 | $105.92 | $105.92 | $105.80 | $105.82 | $105.82 | 17,899 |
2023-11-09 | $106.06 | $106.06 | $105.78 | $105.81 | $105.81 | 27,731 |
2023-11-08 | $105.97 | $106.17 | $105.97 | $106.08 | $106.08 | 16,763 |
2023-11-07 | $106.01 | $106.13 | $105.73 | $106.00 | $106.00 | 67,597 |
2023-11-06 | $105.88 | $106.00 | $105.88 | $105.89 | $105.89 | 28,163 |
2023-11-03 | $106.13 | $106.35 | $105.92 | $106.12 | $106.12 | 41,755 |
2023-11-02 | $105.88 | $105.88 | $105.66 | $105.78 | $105.78 | 114,456 |
2023-11-01 | $105.15 | $105.56 | $105.15 | $105.56 | $105.56 | 27,605 |
2023-10-31 | $105.37 | $105.46 | $105.37 | $105.40 | $105.10 | 25,723 |
2023-10-30 | $105.32 | $105.45 | $105.30 | $105.41 | $105.11 | 20,703 |
2023-10-27 | $105.50 | $105.55 | $105.43 | $105.55 | $105.24 | 18,172 |
2023-10-26 | $105.16 | $105.49 | $105.16 | $105.42 | $105.42 | 18,588 |
2023-10-25 | $105.17 | $105.27 | $105.00 | $105.19 | $105.19 | 22,180 |
2023-10-24 | $105.34 | $105.44 | $105.24 | $105.42 | $105.42 | 10,488 |
2023-10-23 | $105.20 | $105.44 | $105.14 | $105.41 | $105.41 | 15,298 |
2023-10-20 | $105.03 | $105.20 | $105.03 | $105.18 | $105.18 | 14,767 |
2023-10-19 | $104.83 | $105.04 | $104.83 | $104.97 | $104.97 | 27,807 |
2023-10-18 | $104.97 | $105.09 | $104.87 | $104.87 | $104.87 | 19,497 |
2023-10-17 | $105.10 | $105.12 | $104.95 | $104.98 | $104.98 | 14,112 |
2023-10-16 | $105.44 | $105.56 | $105.39 | $105.47 | $105.47 | 11,966 |
2023-10-13 | $105.68 | $105.71 | $105.60 | $105.60 | $105.60 | 12,398 |
2023-10-12 | $105.62 | $105.71 | $105.39 | $105.49 | $105.49 | 15,537 |
2023-10-11 | $105.64 | $105.76 | $105.57 | $105.57 | $105.57 | 7,839 |
2023-10-10 | $105.46 | $105.71 | $105.46 | $105.55 | $105.55 | 113,923 |
2023-10-09 | $105.43 | $105.69 | $105.43 | $105.69 | $105.69 | 8,972 |
2023-10-06 | $105.09 | $105.29 | $105.09 | $105.17 | $105.17 | 14,176 |
2023-10-05 | $105.15 | $105.42 | $105.15 | $105.39 | $105.39 | 14,123 |
2023-10-04 | $105.03 | $105.30 | $104.97 | $105.28 | $105.28 | 28,706 |
2023-10-03 | $105.25 | $105.26 | $104.80 | $104.80 | $104.80 | 30,529 |
2023-10-02 | $105.27 | $105.36 | $105.20 | $105.20 | $105.20 | 17,303 |
2023-09-29 | $106.08 | $106.10 | $105.79 | $105.80 | $105.51 | 44,829 |
2023-09-28 | $105.67 | $105.97 | $105.38 | $105.93 | $105.64 | 29,956 |
2023-09-27 | $105.90 | $105.99 | $105.63 | $105.72 | $105.43 | 10,742 |
2023-09-26 | $105.87 | $105.95 | $105.84 | $105.95 | $105.66 | 17,365 |
2023-09-25 | $105.92 | $105.96 | $105.85 | $105.87 | $105.57 | 14,952 |
2023-09-22 | $106.05 | $106.11 | $105.89 | $106.05 | $105.76 | 14,987 |
2023-09-21 | $105.82 | $106.16 | $105.82 | $105.91 | $105.62 | 98,275 |
2023-09-20 | $106.26 | $106.28 | $105.98 | $106.01 | $105.72 | 22,146 |
2023-09-19 | $106.17 | $106.19 | $106.08 | $106.09 | $105.80 | 9,345 |
2023-09-18 | $106.26 | $106.26 | $106.17 | $106.22 | $105.93 | 18,539 |
2023-09-15 | $106.27 | $106.32 | $106.22 | $106.26 | $105.97 | 12,348 |
2023-09-14 | $106.25 | $106.48 | $106.25 | $106.35 | $106.06 | 32,190 |
2023-09-13 | $106.25 | $106.43 | $106.25 | $106.42 | $106.13 | 17,623 |
2023-09-12 | $106.23 | $106.35 | $106.01 | $106.28 | $105.99 | 21,826 |
2023-09-11 | $106.32 | $106.36 | $106.28 | $106.34 | $106.05 | 18,248 |
2023-09-08 | $106.38 | $106.50 | $106.24 | $106.35 | $106.06 | 10,730 |
2023-09-07 | $106.26 | $106.37 | $106.24 | $106.35 | $106.05 | 24,185 |
2023-09-06 | $106.31 | $106.33 | $106.00 | $106.10 | $105.81 | 48,010 |
2023-09-05 | $106.40 | $106.40 | $106.28 | $106.29 | $106.00 | 23,997 |
2023-09-01 | $106.55 | $106.75 | $106.51 | $106.53 | $106.24 | 18,129 |
2023-08-31 | $106.87 | $106.98 | $106.83 | $106.98 | $106.43 | 13,934 |
2023-08-30 | $106.82 | $106.87 | $106.80 | $106.87 | $106.32 | 30,633 |
2023-08-29 | $106.27 | $106.80 | $106.27 | $106.78 | $106.23 | 133,170 |
2023-08-28 | $106.42 | $106.47 | $106.36 | $106.46 | $105.91 | 15,600 |
2023-08-25 | $106.44 | $106.44 | $106.24 | $106.34 | $105.79 | 14,544 |
2023-08-24 | $106.40 | $106.49 | $106.39 | $106.46 | $105.91 | 11,678 |
2023-08-23 | $106.38 | $106.54 | $106.38 | $106.49 | $105.94 | 10,315 |
2023-08-22 | $106.11 | $106.19 | $106.06 | $106.06 | $105.51 | 9,101 |
2023-08-21 | $106.23 | $106.23 | $106.14 | $106.17 | $105.62 | 32,424 |
2023-08-18 | $106.28 | $106.44 | $106.28 | $106.36 | $105.81 | 10,190 |
2023-08-17 | $106.19 | $106.34 | $106.13 | $106.34 | $105.79 | 799,500 |
2023-08-16 | $106.40 | $106.40 | $106.08 | $106.12 | $105.57 | 31,648 |
2023-08-15 | $106.29 | $106.38 | $106.23 | $106.23 | $105.68 | 9,543 |
2023-08-14 | $106.21 | $106.29 | $106.17 | $106.17 | $105.62 | 9,507 |
2023-08-11 | $106.32 | $106.45 | $106.32 | $106.34 | $105.79 | 14,420 |
2023-08-10 | $106.60 | $106.85 | $106.51 | $106.51 | $105.96 | 21,366 |
2023-08-09 | $106.71 | $106.82 | $106.71 | $106.74 | $106.19 | 12,414 |
2023-08-08 | $106.57 | $106.84 | $106.57 | $106.73 | $106.18 | 10,304 |
2023-08-07 | $106.55 | $106.64 | $106.53 | $106.57 | $106.02 | 12,593 |
2023-08-04 | $106.26 | $106.66 | $106.26 | $106.63 | $106.08 | 9,735 |
2023-08-03 | $106.18 | $106.27 | $106.16 | $106.19 | $105.64 | 29,280 |
2023-08-02 | $106.29 | $106.39 | $106.21 | $106.36 | $105.81 | 23,664 |
2023-08-01 | $106.43 | $106.44 | $106.34 | $106.38 | $105.83 | 9,168 |
2023-07-31 | $106.77 | $106.93 | $106.77 | $106.85 | $106.00 | 7,702 |
2023-07-28 | $106.72 | $106.92 | $106.72 | $106.79 | $105.95 | 10,184 |
2023-07-27 | $106.87 | $106.91 | $106.58 | $106.63 | $105.78 | 18,071 |
2023-07-26 | $106.86 | $107.02 | $106.72 | $107.00 | $106.16 | 23,864 |
2023-07-25 | $106.80 | $106.87 | $106.76 | $106.87 | $106.02 | 10,722 |
2023-07-24 | $107.15 | $107.15 | $106.92 | $106.92 | $106.08 | 15,339 |
2023-07-21 | $107.06 | $107.10 | $106.98 | $107.08 | $106.23 | 23,106 |
2023-07-20 | $107.04 | $107.07 | $106.88 | $107.02 | $106.17 | 223,073 |
2023-07-19 | $107.28 | $107.28 | $107.11 | $107.24 | $106.39 | 13,819 |
2023-07-18 | $107.18 | $107.30 | $107.08 | $107.10 | $106.25 | 13,832 |
2023-07-17 | $107.07 | $107.28 | $107.01 | $107.14 | $106.29 | 39,675 |
2023-07-14 | $107.21 | $107.30 | $107.01 | $107.01 | $106.17 | 18,664 |
2023-07-13 | $107.14 | $107.34 | $107.12 | $107.32 | $106.47 | 28,672 |
2023-07-12 | $106.79 | $107.00 | $106.79 | $106.93 | $106.09 | 21,881 |
2023-07-11 | $106.45 | $106.55 | $106.38 | $106.55 | $105.71 | 21,426 |
2023-07-10 | $106.22 | $106.45 | $106.22 | $106.22 | $105.38 | 14,982 |
2023-07-07 | $106.05 | $106.30 | $106.05 | $106.17 | $105.33 | 16,332 |
2023-07-06 | $106.12 | $106.16 | $105.96 | $106.11 | $105.27 | 28,423 |
2023-07-05 | $106.52 | $106.58 | $106.35 | $106.39 | $105.55 | 18,359 |
2023-07-03 | $106.60 | $106.83 | $106.59 | $106.59 | $105.74 | 26,568 |
2023-06-30 | $106.91 | $107.01 | $106.88 | $106.97 | $106.97 | 12,546 |
2023-06-29 | $107.10 | $107.10 | $106.73 | $106.89 | $106.89 | 13,106 |
2023-06-28 | $107.21 | $107.31 | $107.14 | $107.27 | $107.27 | 8,289 |
2023-06-27 | $107.28 | $107.28 | $107.09 | $107.14 | $107.14 | 9,459 |
2023-06-26 | $107.31 | $107.32 | $107.23 | $107.31 | $107.31 | 30,421 |
2023-06-23 | $107.19 | $107.38 | $107.13 | $107.24 | $107.24 | 18,502 |
2023-06-22 | $107.16 | $107.19 | $107.03 | $107.05 | $107.05 | 10,851 |
2023-06-21 | $107.05 | $107.29 | $107.05 | $107.20 | $107.20 | 35,361 |
2023-06-20 | $107.17 | $107.30 | $107.17 | $107.25 | $107.25 | 12,071 |
2023-06-16 | $107.00 | $107.16 | $106.96 | $107.08 | $107.08 | 37,356 |
2023-06-15 | $107.26 | $107.33 | $107.21 | $107.31 | $107.31 | 13,871 |
2023-06-14 | $107.11 | $107.13 | $106.79 | $107.00 | $107.00 | 23,832 |
2023-06-13 | $108.00 | $108.00 | $106.86 | $106.95 | $106.95 | 41,032 |
2023-06-12 | $107.24 | $107.24 | $107.07 | $107.22 | $107.22 | 23,821 |
2023-06-09 | $107.14 | $107.20 | $107.10 | $107.13 | $107.13 | 18,700 |
2023-06-08 | $107.17 | $107.34 | $107.17 | $107.33 | $107.33 | 16,505 |
2023-06-07 | $107.20 | $107.26 | $106.70 | $106.85 | $106.85 | 224,822 |
2023-06-06 | $107.30 | $107.31 | $107.17 | $107.29 | $107.29 | 20,683 |
2023-06-05 | $107.10 | $107.39 | $107.10 | $107.30 | $107.30 | 25,600 |
2023-06-02 | $107.27 | $107.53 | $107.21 | $107.27 | $107.27 | 73,755 |
2023-06-01 | $107.65 | $107.75 | $107.13 | $107.60 | $107.60 | 882,129 |
2023-05-31 | $107.68 | $107.83 | $107.61 | $107.78 | $107.48 | 93,976 |
2023-05-30 | $107.37 | $107.70 | $107.34 | $107.57 | $107.28 | 28,783 |
2023-05-26 | $107.19 | $107.28 | $107.11 | $107.17 | $106.88 | 36,388 |
2023-05-25 | $107.48 | $107.52 | $107.23 | $107.24 | $106.95 | 38,628 |
2023-05-24 | $107.73 | $107.74 | $107.52 | $107.59 | $107.30 | 23,283 |
2023-05-23 | $107.66 | $107.75 | $107.56 | $107.70 | $107.41 | 28,994 |
2023-05-22 | $107.80 | $107.80 | $107.62 | $107.67 | $107.38 | 94,534 |
2023-05-19 | $107.77 | $108.01 | $107.68 | $107.80 | $107.50 | 110,736 |
2023-05-18 | $108.02 | $108.15 | $107.93 | $108.08 | $107.78 | 39,953 |
2023-05-17 | $108.34 | $108.34 | $108.18 | $108.20 | $107.90 | 17,250 |
2023-05-16 | $108.34 | $108.39 | $108.28 | $108.37 | $108.07 | 11,703 |
2023-05-15 | $108.42 | $108.52 | $108.42 | $108.51 | $108.22 | 14,050 |
2023-05-12 | $108.78 | $108.78 | $108.54 | $108.54 | $108.24 | 15,871 |
2023-05-11 | $108.89 | $108.98 | $108.80 | $108.82 | $108.52 | 29,223 |
2023-05-10 | $108.47 | $108.81 | $108.47 | $108.67 | $108.37 | 47,737 |
2023-05-09 | $108.28 | $108.32 | $108.21 | $108.25 | $107.95 | 102,574 |
2023-05-08 | $108.25 | $108.45 | $108.25 | $108.30 | $108.00 | 15,511 |
2023-05-05 | $108.58 | $108.59 | $108.44 | $108.57 | $108.27 | 19,901 |
2023-05-04 | $108.67 | $109.17 | $108.67 | $108.85 | $108.55 | 22,759 |
2023-05-03 | $108.53 | $108.81 | $108.51 | $108.79 | $108.49 | 21,253 |
2023-05-02 | $107.95 | $108.45 | $107.95 | $108.44 | $108.14 | 34,208 |
2023-05-01 | $108.13 | $108.13 | $107.81 | $107.81 | $107.51 | 119,568 |
2023-04-28 | $108.49 | $108.54 | $108.30 | $108.54 | $107.97 | 129,928 |
2023-04-27 | $108.40 | $108.40 | $108.24 | $108.27 | $107.70 | 26,798 |
2023-04-26 | $108.85 | $108.85 | $108.48 | $108.58 | $108.01 | 46,009 |
2023-04-25 | $108.47 | $108.78 | $108.47 | $108.74 | $108.17 | 80,246 |
2023-04-24 | $108.11 | $108.18 | $108.09 | $108.18 | $107.61 | 14,498 |
2023-04-21 | $108.20 | $108.20 | $107.94 | $107.98 | $107.98 | 14,948 |
2023-04-20 | $107.85 | $108.19 | $107.85 | $108.19 | $108.19 | 48,566 |
2023-04-19 | $107.78 | $107.78 | $107.69 | $107.77 | $107.77 | 14,361 |
2023-04-18 | $107.85 | $107.94 | $107.79 | $107.85 | $107.85 | 131,521 |
2023-04-17 | $108.05 | $108.05 | $107.85 | $107.93 | $107.93 | 115,674 |
2023-04-14 | $108.21 | $108.24 | $108.12 | $108.18 | $108.18 | 19,214 |
2023-04-13 | $108.65 | $108.71 | $108.43 | $108.49 | $108.49 | 77,228 |
2023-04-12 | $108.46 | $108.51 | $108.38 | $108.50 | $108.50 | 11,414 |
2023-04-11 | $108.39 | $108.41 | $108.30 | $108.35 | $108.35 | 25,378 |
2023-04-10 | $108.34 | $108.44 | $108.33 | $108.33 | $108.33 | 57,539 |
2023-04-06 | $108.83 | $108.99 | $108.80 | $108.86 | $108.86 | 19,545 |
2023-04-05 | $108.79 | $109.02 | $108.76 | $108.83 | $108.83 | 160,065 |
2023-04-04 | $108.26 | $108.57 | $108.26 | $108.57 | $108.57 | 13,026 |
2023-04-03 | $107.91 | $108.23 | $107.91 | $108.23 | $108.23 | 15,994 |
2023-03-31 | $107.99 | $108.23 | $107.95 | $108.23 | $107.95 | 139,429 |
2023-03-30 | $107.87 | $108.21 | $107.87 | $108.21 | $107.93 | 30,581 |
2023-03-29 | $107.83 | $108.16 | $107.83 | $107.98 | $107.70 | 56,546 |
2023-03-28 | $107.99 | $108.10 | $107.95 | $108.00 | $107.72 | 23,550 |
2023-03-27 | $108.18 | $108.36 | $108.09 | $108.14 | $107.86 | 73,524 |
2023-03-24 | $109.18 | $109.18 | $108.72 | $108.76 | $108.48 | 31,685 |
2023-03-23 | $108.28 | $108.73 | $108.26 | $108.68 | $108.68 | 19,883 |
2023-03-22 | $107.65 | $108.33 | $107.61 | $108.08 | $108.08 | 158,415 |
2023-03-21 | $107.66 | $107.84 | $107.22 | $107.65 | $107.65 | 33,819 |
2023-03-20 | $108.52 | $108.52 | $108.02 | $108.19 | $108.19 | 51,981 |
2023-03-17 | $108.10 | $108.52 | $108.10 | $108.28 | $108.28 | 25,660 |
2023-03-16 | $108.49 | $108.50 | $107.64 | $107.78 | $107.78 | 33,531 |
2023-03-15 | $108.73 | $108.73 | $108.05 | $108.23 | $108.23 | 82,490 |
2023-03-14 | $107.91 | $107.91 | $107.32 | $107.59 | $107.59 | 56,752 |
2023-03-13 | $108.37 | $108.46 | $107.91 | $108.33 | $108.33 | 47,039 |
2023-03-10 | $106.85 | $107.23 | $106.76 | $107.17 | $107.17 | 58,808 |
2023-03-09 | $106.13 | $106.32 | $106.02 | $106.30 | $106.30 | 35,568 |
2023-03-08 | $106.07 | $106.15 | $105.78 | $105.78 | $105.78 | 39,348 |
2023-03-07 | $106.22 | $106.22 | $105.99 | $105.99 | $105.99 | 18,929 |
2023-03-06 | $106.25 | $106.26 | $106.11 | $106.15 | $106.15 | 13,498 |
2023-03-03 | $106.22 | $106.29 | $106.02 | $106.21 | $106.21 | 13,638 |
2023-03-02 | $105.93 | $105.95 | $105.81 | $105.95 | $105.95 | 47,311 |
2023-03-01 | $106.20 | $106.23 | $106.05 | $106.05 | $106.05 | 31,338 |
2023-02-28 | $106.48 | $106.85 | $106.46 | $106.69 | $106.43 | 80,928 |
2023-02-27 | $106.63 | $107.15 | $106.56 | $106.70 | $106.44 | 70,989 |
2023-02-24 | $106.55 | $106.59 | $106.43 | $106.54 | $106.28 | 50,249 |
2023-02-23 | $106.70 | $106.88 | $106.70 | $106.87 | $106.61 | 23,858 |
2023-02-22 | $106.74 | $106.82 | $106.66 | $106.66 | $106.40 | 24,071 |
2023-02-21 | $106.63 | $106.73 | $106.59 | $106.63 | $106.37 | 24,210 |
2023-02-17 | $106.80 | $107.01 | $106.79 | $106.99 | $106.73 | 20,294 |
2023-02-16 | $106.91 | $107.15 | $106.83 | $106.87 | $106.61 | 24,714 |
2023-02-15 | $107.01 | $107.21 | $106.94 | $107.17 | $106.91 | 32,530 |
2023-02-14 | $107.02 | $107.20 | $107.01 | $107.08 | $107.08 | 23,041 |
2023-02-13 | $107.16 | $107.27 | $107.16 | $107.27 | $107.27 | 19,536 |
2023-02-10 | $107.36 | $107.39 | $107.23 | $107.23 | $107.23 | 23,025 |
2023-02-09 | $107.65 | $107.82 | $107.41 | $107.56 | $107.56 | 107,187 |
2023-02-08 | $107.20 | $107.59 | $107.20 | $107.59 | $107.59 | 26,098 |
2023-02-07 | $107.48 | $107.65 | $107.39 | $107.42 | $107.42 | 20,520 |
2023-02-06 | $107.30 | $107.78 | $107.30 | $107.46 | $107.46 | 19,142 |
2023-02-03 | $108.02 | $108.11 | $107.90 | $108.04 | $108.04 | 61,080 |
2023-02-02 | $108.52 | $108.67 | $108.35 | $108.35 | $108.35 | 44,271 |
2023-02-01 | $108.16 | $108.46 | $108.03 | $108.43 | $108.43 | 19,966 |
2023-01-31 | $108.18 | $108.28 | $108.12 | $108.28 | $108.03 | 25,055 |
2023-01-30 | $108.07 | $108.12 | $108.03 | $108.03 | $107.78 | 22,036 |
2023-01-27 | $108.13 | $108.19 | $108.09 | $108.18 | $107.93 | 15,717 |
2023-01-26 | $108.38 | $108.39 | $108.21 | $108.34 | $108.09 | 149,298 |
2023-01-25 | $108.46 | $108.61 | $108.12 | $108.61 | $108.61 | 60,454 |
2023-01-24 | $108.16 | $108.49 | $108.16 | $108.49 | $108.49 | 80,272 |
2023-01-23 | $108.28 | $108.36 | $108.14 | $108.14 | $108.14 | 25,639 |
2023-01-20 | $108.20 | $108.85 | $108.20 | $108.48 | $108.48 | 876,636 |
2023-01-19 | $108.45 | $108.50 | $108.35 | $108.42 | $108.42 | 29,703 |
2023-01-18 | $108.48 | $108.67 | $108.36 | $108.51 | $108.51 | 88,402 |
2023-01-17 | $107.85 | $108.08 | $107.85 | $108.00 | $108.00 | 20,463 |
2023-01-13 | $108.23 | $108.23 | $107.92 | $107.97 | $107.97 | 31,963 |
2023-01-12 | $107.97 | $108.22 | $107.80 | $108.22 | $108.22 | 13,885 |
2023-01-11 | $107.48 | $107.78 | $107.48 | $107.78 | $107.78 | 12,367 |
2023-01-10 | $107.52 | $107.52 | $107.35 | $107.43 | $107.43 | 12,679 |
2023-01-09 | $107.46 | $107.70 | $107.42 | $107.62 | $107.62 | 19,783 |
2023-01-06 | $106.94 | $107.53 | $106.90 | $107.53 | $107.53 | 27,371 |
2023-01-05 | $106.73 | $106.89 | $106.63 | $106.77 | $106.77 | 119,025 |
2023-01-04 | $107.06 | $107.11 | $106.91 | $106.91 | $106.91 | 9,140 |
2023-01-03 | $107.04 | $107.04 | $106.60 | $106.62 | $106.62 | 21,662 |
2022-12-30 | $106.57 | $106.83 | $106.43 | $106.43 | $106.43 | 35,616 |
2022-12-29 | $106.72 | $106.88 | $106.72 | $106.82 | $106.82 | 20,819 |
2022-12-28 | $106.77 | $106.91 | $106.61 | $106.75 | $106.75 | 36,874 |
2022-12-27 | $106.80 | $106.88 | $106.63 | $106.71 | $106.71 | 36,580 |
2022-12-23 | $107.01 | $107.10 | $107.00 | $107.04 | $107.04 | 14,017 |
2022-12-22 | $107.23 | $107.38 | $107.17 | $107.17 | $107.17 | 27,560 |
2022-12-21 | $107.05 | $107.28 | $107.02 | $107.28 | $107.28 | 89,807 |
2022-12-20 | $106.85 | $106.93 | $106.77 | $106.84 | $106.84 | 21,636 |
2022-12-19 | $107.09 | $107.20 | $107.05 | $107.20 | $107.20 | 24,208 |
2022-12-16 | $107.08 | $107.43 | $107.07 | $107.33 | $107.33 | 20,390 |
2022-12-15 | $107.28 | $107.44 | $107.21 | $107.44 | $107.44 | 35,494 |
2022-12-14 | $107.52 | $107.53 | $107.16 | $107.42 | $107.19 | 16,171 |
2022-12-13 | $107.57 | $107.64 | $107.25 | $107.37 | $107.14 | 23,658 |
2022-12-12 | $107.19 | $107.22 | $106.92 | $107.00 | $106.77 | 23,327 |
2022-12-09 | $107.10 | $107.15 | $107.03 | $107.03 | $107.03 | 17,864 |
2022-12-08 | $107.26 | $107.37 | $106.90 | $107.22 | $107.22 | 47,717 |
2022-12-07 | $107.29 | $108.06 | $107.29 | $107.58 | $107.58 | 24,590 |
2022-12-06 | $107.06 | $107.47 | $106.78 | $107.32 | $107.32 | 63,666 |
2022-12-05 | $107.13 | $107.16 | $106.58 | $106.85 | $106.85 | 23,630 |
2022-12-02 | $107.07 | $107.44 | $106.92 | $107.44 | $107.44 | 25,762 |
2022-12-01 | $106.86 | $107.35 | $106.86 | $107.35 | $107.35 | 29,101 |
2022-11-30 | $106.55 | $107.24 | $106.45 | $107.24 | $107.04 | 18,636 |
2022-11-29 | $106.67 | $106.79 | $106.63 | $106.71 | $106.52 | 24,032 |
2022-11-28 | $106.90 | $106.96 | $106.37 | $106.73 | $106.53 | 367,051 |
2022-11-25 | $106.59 | $106.93 | $106.59 | $106.93 | $106.73 | 15,953 |
2022-11-23 | $106.73 | $106.84 | $106.47 | $106.70 | $106.50 | 28,493 |
2022-11-22 | $106.53 | $106.61 | $106.48 | $106.61 | $106.61 | 14,437 |
2022-11-21 | $106.73 | $106.73 | $106.37 | $106.40 | $106.40 | 21,490 |
2022-11-18 | $106.62 | $106.63 | $106.40 | $106.44 | $106.44 | 22,860 |
2022-11-17 | $106.67 | $106.68 | $106.56 | $106.65 | $106.65 | 15,899 |
2022-11-16 | $106.82 | $107.02 | $106.82 | $106.88 | $106.88 | 16,131 |
2022-11-15 | $106.61 | $106.79 | $106.49 | $106.75 | $106.75 | 21,623 |
2022-11-14 | $106.32 | $106.47 | $106.28 | $106.39 | $106.39 | 30,786 |
2022-11-11 | $106.31 | $106.55 | $106.31 | $106.46 | $106.46 | 21,085 |
2022-11-10 | $106.21 | $106.58 | $106.21 | $106.55 | $106.55 | 166,865 |
2022-11-09 | $105.32 | $105.47 | $105.28 | $105.47 | $105.47 | 14,045 |
2022-11-08 | $105.23 | $105.40 | $105.15 | $105.29 | $105.29 | 25,816 |
2022-11-07 | $105.29 | $105.29 | $105.07 | $105.07 | $105.07 | 17,220 |
2022-11-04 | $105.16 | $105.70 | $105.13 | $105.41 | $105.41 | 23,661 |
2022-11-03 | $105.12 | $105.33 | $105.12 | $105.14 | $105.14 | 20,032 |
2022-11-02 | $105.60 | $105.95 | $105.33 | $105.74 | $105.74 | 12,496 |
2022-11-01 | $105.72 | $105.72 | $105.54 | $105.61 | $105.61 | 14,516 |
2022-10-31 | $105.68 | $105.76 | $105.62 | $105.62 | $105.41 | 14,260 |
2022-10-28 | $105.94 | $106.15 | $105.78 | $106.15 | $106.15 | 35,015 |
2022-10-27 | $105.86 | $106.18 | $105.85 | $106.16 | $106.16 | 21,322 |
2022-10-26 | $105.56 | $105.92 | $105.56 | $105.76 | $105.76 | 68,063 |
2022-10-25 | $105.53 | $105.67 | $105.45 | $105.58 | $105.58 | 62,270 |
2022-10-24 | $105.00 | $105.38 | $105.00 | $105.21 | $105.21 | 12,556 |
2022-10-21 | $105.04 | $105.31 | $105.04 | $105.22 | $105.22 | 14,937 |
2022-10-20 | $105.26 | $105.37 | $105.06 | $105.07 | $105.07 | 40,420 |
2022-10-19 | $105.46 | $105.52 | $105.36 | $105.39 | $105.39 | 8,068 |
2022-10-18 | $105.80 | $105.80 | $105.57 | $105.78 | $105.78 | 17,357 |
2022-10-17 | $105.80 | $106.00 | $105.62 | $105.64 | $105.64 | 34,174 |
2022-10-14 | $105.88 | $105.93 | $105.50 | $105.53 | $105.53 | 15,848 |
2022-10-13 | $105.43 | $105.91 | $105.43 | $105.67 | $105.67 | 12,612 |
2022-10-12 | $105.94 | $106.08 | $105.94 | $106.03 | $106.03 | 16,904 |
2022-10-11 | $105.99 | $106.17 | $105.87 | $106.08 | $106.08 | 21,706 |
2022-10-10 | $105.96 | $106.01 | $105.79 | $105.88 | $105.88 | 9,657 |
2022-10-07 | $106.00 | $106.14 | $106.00 | $106.01 | $106.01 | 15,548 |
2022-10-06 | $106.46 | $106.57 | $106.32 | $106.32 | $106.32 | 17,669 |
2022-10-05 | $106.68 | $106.68 | $106.48 | $106.61 | $106.61 | 17,258 |
2022-10-04 | $106.81 | $107.07 | $106.79 | $106.79 | $106.79 | 20,635 |
2022-10-03 | $106.76 | $107.15 | $106.56 | $106.74 | $106.74 | 23,427 |
2022-09-30 | $106.87 | $106.87 | $106.45 | $106.50 | $106.50 | 18,385 |
2022-09-29 | $106.51 | $106.74 | $106.51 | $106.71 | $106.71 | 16,384 |
2022-09-28 | $106.56 | $106.95 | $106.55 | $106.78 | $106.78 | 14,349 |
2022-09-27 | $106.31 | $106.32 | $105.99 | $105.99 | $105.99 | 24,748 |
2022-09-26 | $106.69 | $106.73 | $105.62 | $106.28 | $106.28 | 83,786 |
2022-09-23 | $106.90 | $106.90 | $106.73 | $106.80 | $106.80 | 42,006 |
2022-09-22 | $107.08 | $107.17 | $106.78 | $106.88 | $106.88 | 38,991 |
2022-09-21 | $107.60 | $107.66 | $107.29 | $107.63 | $107.63 | 23,793 |
2022-09-20 | $107.42 | $107.61 | $107.42 | $107.59 | $107.59 | 68,300 |
2022-09-19 | $107.72 | $107.81 | $107.57 | $107.57 | $107.57 | 21,586 |
2022-09-16 | $107.80 | $107.97 | $107.75 | $107.86 | $107.86 | 19,324 |
2022-09-15 | $107.87 | $107.95 | $107.79 | $107.86 | $107.86 | 11,969 |
2022-09-14 | $108.05 | $108.22 | $108.03 | $108.22 | $108.22 | 10,733 |
2022-09-13 | $107.88 | $108.25 | $107.88 | $108.25 | $108.25 | 41,250 |
2022-09-12 | $108.82 | $108.82 | $108.43 | $108.51 | $108.51 | 24,593 |
2022-09-09 | $108.77 | $108.79 | $108.62 | $108.70 | $108.70 | 20,981 |
2022-09-08 | $108.73 | $108.87 | $108.64 | $108.64 | $108.64 | 22,244 |
2022-09-07 | $108.73 | $108.99 | $108.70 | $108.94 | $108.94 | 29,720 |
2022-09-06 | $108.77 | $108.77 | $108.56 | $108.63 | $108.63 | 21,485 |
2022-09-02 | $108.87 | $109.03 | $108.78 | $108.78 | $108.78 | 27,238 |
2022-09-01 | $108.77 | $108.87 | $108.64 | $108.71 | $108.71 | 16,023 |
2022-08-31 | $109.25 | $109.37 | $109.09 | $109.21 | $109.06 | 25,167 |
2022-08-30 | $109.32 | $109.48 | $109.15 | $109.22 | $109.07 | 22,324 |
2022-08-29 | $109.36 | $109.43 | $109.31 | $109.42 | $109.27 | 30,449 |
2022-08-26 | $109.37 | $109.57 | $109.37 | $109.56 | $109.41 | 17,951 |
2022-08-25 | $109.43 | $109.56 | $109.41 | $109.55 | $109.40 | 32,581 |
2022-08-24 | $109.47 | $109.47 | $109.32 | $109.37 | $109.22 | 115,024 |
2022-08-23 | $109.72 | $109.82 | $109.56 | $109.58 | $109.43 | 7,085 |
2022-08-22 | $109.70 | $109.78 | $109.49 | $109.56 | $109.41 | 12,649 |
2022-08-19 | $109.73 | $109.82 | $109.69 | $109.80 | $109.65 | 10,081 |
2022-08-18 | $110.26 | $110.26 | $109.98 | $110.01 | $109.86 | 19,778 |
2022-08-17 | $109.92 | $110.00 | $109.74 | $109.89 | $109.74 | 11,301 |
2022-08-16 | $110.14 | $110.18 | $110.02 | $110.18 | $110.03 | 16,736 |
2022-08-15 | $110.42 | $110.42 | $110.28 | $110.38 | $110.23 | 49,562 |
2022-08-12 | $110.15 | $110.20 | $110.04 | $110.14 | $109.99 | 25,712 |
2022-08-11 | $110.45 | $110.45 | $110.06 | $110.10 | $109.95 | 9,741 |
2022-08-10 | $110.41 | $110.60 | $110.18 | $110.18 | $110.03 | 16,760 |
2022-08-09 | $110.18 | $110.29 | $110.13 | $110.29 | $110.14 | 12,568 |
2022-08-08 | $110.20 | $110.44 | $110.20 | $110.29 | $110.14 | 34,410 |
2022-08-05 | $110.15 | $110.19 | $110.03 | $110.14 | $109.99 | 11,959 |
2022-08-04 | $110.56 | $111.02 | $110.56 | $111.02 | $110.87 | 14,915 |
2022-08-03 | $110.42 | $110.61 | $110.19 | $110.60 | $110.45 | 11,762 |
2022-08-02 | $111.16 | $111.23 | $110.52 | $110.59 | $110.44 | 18,019 |
2022-08-01 | $111.13 | $111.35 | $111.05 | $111.15 | $111.00 | 38,369 |
2022-07-29 | $110.98 | $111.24 | $110.98 | $111.22 | $110.94 | 18,705 |
2022-07-28 | $111.20 | $111.24 | $110.92 | $111.05 | $110.77 | 30,513 |
2022-07-27 | $110.62 | $110.81 | $110.51 | $110.67 | $110.39 | 17,620 |
2022-07-26 | $110.80 | $110.82 | $110.11 | $110.55 | $110.27 | 31,805 |
2022-07-25 | $110.39 | $110.56 | $110.39 | $110.51 | $110.23 | 12,849 |
2022-07-22 | $110.32 | $110.77 | $110.32 | $110.71 | $110.43 | 9,948 |
2022-07-21 | $109.79 | $110.17 | $109.77 | $110.13 | $109.86 | 100,125 |
2022-07-20 | $109.89 | $109.89 | $109.53 | $109.61 | $109.34 | 11,234 |
2022-07-19 | $110.12 | $110.12 | $109.54 | $109.55 | $109.28 | 39,021 |
2022-07-18 | $109.86 | $109.86 | $109.66 | $109.78 | $109.51 | 22,043 |
2022-07-15 | $109.69 | $110.01 | $109.69 | $109.91 | $109.63 | 14,486 |
2022-07-14 | $109.56 | $109.89 | $109.50 | $109.86 | $109.59 | 15,772 |
2022-07-13 | $109.55 | $110.00 | $109.55 | $110.00 | $109.73 | 12,294 |
2022-07-12 | $110.24 | $110.32 | $109.84 | $109.91 | $109.64 | 54,281 |
2022-07-11 | $109.85 | $110.11 | $109.85 | $110.02 | $109.75 | 13,441 |
2022-07-08 | $109.85 | $109.85 | $109.58 | $109.69 | $109.42 | 44,277 |
2022-07-07 | $110.12 | $110.12 | $109.88 | $110.00 | $109.73 | 65,954 |
2022-07-06 | $110.74 | $110.74 | $110.22 | $110.53 | $110.25 | 46,936 |
2022-07-05 | $110.53 | $110.80 | $110.40 | $110.40 | $110.13 | 22,613 |
2022-07-01 | $110.45 | $110.81 | $110.34 | $110.34 | $110.07 | 17,799 |
2022-06-30 | $109.90 | $110.36 | $109.84 | $109.98 | $109.59 | 49,090 |
2022-06-29 | $109.12 | $109.70 | $109.12 | $109.63 | $109.24 | 18,332 |
2022-06-28 | $109.24 | $109.40 | $109.01 | $109.12 | $108.73 | 44,374 |
2022-06-27 | $109.28 | $109.52 | $109.06 | $109.14 | $108.75 | 21,157 |
2022-06-24 | $109.81 | $109.81 | $109.29 | $109.29 | $108.90 | 22,365 |
2022-06-23 | $109.88 | $110.10 | $109.33 | $109.47 | $109.08 | 32,018 |
2022-06-22 | $109.03 | $109.56 | $109.03 | $109.45 | $109.06 | 68,344 |
2022-06-21 | $108.36 | $108.65 | $108.07 | $108.41 | $108.02 | 77,439 |
2022-06-17 | $108.74 | $108.84 | $108.52 | $108.70 | $108.31 | 17,573 |
2022-06-16 | $108.08 | $108.92 | $107.97 | $108.92 | $108.53 | 71,675 |
2022-06-15 | $108.05 | $108.36 | $107.76 | $108.36 | $107.97 | 19,204 |
2022-06-14 | $108.05 | $108.20 | $107.21 | $107.21 | $106.83 | 59,991 |
2022-06-13 | $108.61 | $108.70 | $107.14 | $107.86 | $107.47 | 33,453 |
2022-06-10 | $109.56 | $109.56 | $109.19 | $109.19 | $108.80 | 17,880 |
2022-06-09 | $109.86 | $110.02 | $109.74 | $109.77 | $109.38 | 33,110 |
2022-06-08 | $110.00 | $110.07 | $109.82 | $109.96 | $109.57 | 52,723 |
2022-06-07 | $110.14 | $110.31 | $110.10 | $110.31 | $109.91 | 21,162 |
2022-06-06 | $110.33 | $110.33 | $109.87 | $109.98 | $109.59 | 66,826 |
2022-06-03 | $110.38 | $110.47 | $110.33 | $110.38 | $109.98 | 18,286 |
2022-06-02 | $110.51 | $110.55 | $110.44 | $110.53 | $110.13 | 11,684 |
2022-06-01 | $110.70 | $110.73 | $110.24 | $110.31 | $109.91 | 23,556 |
2022-05-31 | $110.99 | $110.99 | $110.82 | $110.94 | $110.44 | 66,721 |
2022-05-27 | $111.28 | $111.37 | $111.19 | $111.23 | $110.73 | 26,484 |
2022-05-26 | $111.27 | $111.30 | $111.13 | $111.26 | $110.76 | 61,626 |
2022-05-25 | $111.32 | $111.32 | $111.11 | $111.23 | $110.73 | 21,723 |
2022-05-24 | $110.82 | $111.28 | $110.82 | $110.91 | $110.41 | 140,652 |
2022-05-23 | $110.86 | $110.90 | $110.57 | $110.70 | $110.20 | 23,669 |
2022-05-20 | $110.77 | $111.24 | $110.69 | $110.93 | $110.43 | 30,907 |
2022-05-19 | $110.83 | $110.92 | $110.63 | $110.77 | $110.27 | 38,729 |
2022-05-18 | $110.14 | $110.55 | $110.14 | $110.31 | $109.81 | 50,342 |
2022-05-17 | $110.31 | $110.40 | $110.21 | $110.21 | $109.71 | 20,949 |
2022-05-16 | $110.75 | $110.79 | $110.44 | $110.62 | $110.12 | 65,807 |
2022-05-13 | $110.54 | $110.61 | $110.48 | $110.48 | $109.98 | 30,470 |
2022-05-12 | $110.46 | $110.92 | $110.46 | $110.76 | $110.26 | 10,725 |
2022-05-11 | $110.11 | $110.52 | $110.11 | $110.46 | $109.96 | 17,063 |
2022-05-10 | $110.38 | $110.48 | $110.23 | $110.28 | $109.78 | 18,185 |
2022-05-09 | $109.83 | $110.27 | $109.83 | $110.22 | $109.72 | 34,840 |
2022-05-06 | $109.82 | $110.11 | $109.78 | $109.81 | $109.31 | 19,642 |
2022-05-05 | $110.06 | $110.20 | $109.51 | $110.00 | $109.50 | 37,660 |
2022-05-04 | $110.02 | $110.53 | $109.83 | $110.36 | $109.86 | 35,259 |
2022-05-03 | $110.36 | $110.39 | $110.01 | $110.07 | $109.57 | 23,597 |
2022-05-02 | $110.11 | $110.27 | $110.05 | $110.05 | $109.55 | 25,732 |
2022-04-29 | $110.39 | $110.65 | $110.33 | $110.33 | $109.73 | 18,004 |
2022-04-28 | $110.68 | $110.85 | $110.68 | $110.85 | $110.24 | 15,400 |
2022-04-27 | $110.99 | $111.44 | $110.65 | $110.65 | $110.05 | 53,230 |
2022-04-26 | $111.17 | $111.21 | $110.99 | $111.15 | $110.54 | 32,111 |
2022-04-25 | $110.89 | $111.13 | $110.75 | $110.75 | $110.14 | 25,695 |
2022-04-22 | $110.27 | $110.57 | $110.27 | $110.50 | $109.90 | 18,155 |
2022-04-21 | $110.63 | $110.65 | $110.25 | $110.45 | $109.85 | 45,209 |
2022-04-20 | $110.78 | $111.13 | $110.78 | $111.13 | $110.52 | 47,234 |
2022-04-19 | $110.86 | $110.86 | $110.60 | $110.60 | $110.00 | 61,448 |
2022-04-18 | $110.99 | $111.04 | $110.83 | $110.90 | $110.29 | 38,392 |
2022-04-14 | $111.59 | $111.59 | $111.02 | $111.08 | $110.47 | 33,609 |
2022-04-13 | $111.17 | $111.66 | $111.17 | $111.49 | $110.88 | 112,617 |
2022-04-12 | $111.11 | $111.39 | $111.11 | $111.31 | $110.70 | 110,783 |
2022-04-11 | $111.01 | $111.07 | $110.86 | $110.93 | $110.32 | 16,023 |
2022-04-08 | $111.09 | $111.27 | $111.02 | $111.16 | $110.55 | 47,253 |
2022-04-07 | $111.36 | $111.46 | $111.28 | $111.37 | $110.76 | 31,454 |
2022-04-06 | $111.33 | $111.53 | $111.29 | $111.42 | $110.81 | 23,156 |
2022-04-05 | $111.82 | $111.83 | $111.40 | $111.49 | $110.88 | 34,252 |
2022-04-04 | $111.98 | $112.01 | $111.85 | $111.93 | $111.32 | 25,127 |
2022-04-01 | $111.80 | $112.09 | $111.78 | $111.87 | $111.26 | 28,200 |
2022-03-31 | $112.44 | $112.52 | $112.30 | $112.30 | $111.59 | 32,485 |
2022-03-30 | $112.24 | $112.41 | $112.24 | $112.41 | $111.70 | 26,857 |
2022-03-29 | $112.29 | $112.44 | $112.12 | $112.20 | $111.49 | 32,992 |
2022-03-28 | $112.31 | $112.31 | $111.72 | $112.17 | $111.46 | 142,162 |
2022-03-25 | $112.62 | $112.62 | $112.21 | $112.28 | $111.57 | 28,145 |
2022-03-24 | $112.71 | $112.91 | $112.71 | $112.86 | $112.15 | 20,785 |
2022-03-23 | $112.69 | $112.94 | $112.58 | $112.91 | $112.20 | 34,509 |
2022-03-22 | $112.63 | $112.69 | $112.58 | $112.65 | $111.94 | 17,556 |
2022-03-21 | $113.13 | $113.16 | $112.88 | $112.88 | $112.17 | 51,634 |
2022-03-18 | $113.45 | $113.52 | $113.34 | $113.34 | $112.62 | 42,480 |
2022-03-17 | $113.52 | $113.56 | $113.26 | $113.39 | $112.67 | 25,127 |
2022-03-16 | $113.48 | $113.58 | $113.12 | $113.38 | $112.66 | 15,513 |
2022-03-15 | $113.83 | $113.84 | $113.50 | $113.56 | $112.84 | 18,635 |
2022-03-14 | $113.69 | $113.81 | $113.56 | $113.58 | $112.86 | 31,251 |
2022-03-11 | $114.11 | $114.18 | $114.01 | $114.08 | $113.36 | 24,776 |
2022-03-10 | $114.15 | $114.19 | $114.12 | $114.14 | $113.42 | 57,596 |
2022-03-09 | $114.42 | $114.47 | $114.36 | $114.46 | $113.74 | 36,783 |
2022-03-08 | $114.65 | $114.78 | $114.59 | $114.65 | $113.92 | 28,662 |
2022-03-07 | $114.95 | $115.16 | $114.95 | $115.07 | $114.34 | 20,842 |
2022-03-04 | $115.16 | $115.30 | $115.16 | $115.29 | $114.56 | 34,548 |
2022-03-03 | $114.78 | $114.93 | $114.38 | $114.82 | $114.09 | 32,511 |
2022-03-02 | $115.13 | $115.15 | $114.75 | $114.77 | $114.04 | 73,942 |
2022-03-01 | $115.30 | $115.74 | $115.30 | $115.35 | $114.62 | 28,928 |
2022-02-28 | $114.97 | $115.17 | $114.64 | $115.12 | $114.30 | 216,678 |
2022-02-25 | $114.46 | $114.50 | $114.32 | $114.50 | $113.69 | 71,459 |
2022-02-24 | $114.90 | $114.90 | $114.37 | $114.42 | $113.61 | 59,320 |
2022-02-23 | $114.54 | $114.66 | $114.49 | $114.49 | $113.68 | 26,433 |
2022-02-22 | $114.75 | $114.82 | $114.65 | $114.74 | $113.92 | 58,228 |
2022-02-18 | $114.84 | $114.92 | $114.74 | $114.92 | $114.10 | 16,469 |
2022-02-17 | $114.80 | $114.84 | $114.56 | $114.76 | $113.94 | 82,687 |
2022-02-16 | $114.51 | $114.60 | $114.43 | $114.60 | $113.79 | 50,339 |
2022-02-15 | $114.40 | $114.50 | $114.36 | $114.39 | $113.58 | 31,595 |
2022-02-14 | $114.46 | $114.64 | $114.36 | $114.52 | $113.71 | 57,079 |
2022-02-11 | $114.48 | $114.88 | $114.28 | $114.88 | $114.06 | 45,433 |
2022-02-10 | $114.72 | $114.79 | $114.25 | $114.25 | $113.44 | 56,294 |
2022-02-09 | $115.13 | $115.22 | $115.06 | $115.10 | $114.28 | 36,462 |
2022-02-08 | $115.20 | $115.22 | $115.15 | $115.16 | $114.34 | 51,325 |
2022-02-07 | $115.31 | $115.39 | $115.28 | $115.31 | $114.49 | 26,958 |
2022-02-04 | $115.63 | $115.63 | $115.28 | $115.28 | $114.46 | 19,325 |
2022-02-03 | $115.81 | $115.82 | $115.72 | $115.82 | $115.00 | 40,397 |
2022-02-02 | $115.95 | $116.13 | $115.94 | $116.01 | $115.19 | 52,366 |
2022-02-01 | $115.89 | $115.95 | $115.80 | $115.88 | $115.06 | 36,456 |
2022-01-31 | $115.84 | $116.04 | $115.83 | $115.83 | $114.93 | 54,200 |
2022-01-28 | $115.86 | $116.11 | $115.83 | $116.00 | $115.10 | 140,775 |
2022-01-27 | $115.76 | $116.01 | $115.76 | $115.92 | $115.02 | 66,626 |
2022-01-26 | $115.94 | $116.33 | $115.83 | $115.89 | $114.99 | 22,405 |
2022-01-25 | $116.56 | $116.56 | $116.22 | $116.25 | $115.34 | 24,133 |
2022-01-24 | $116.44 | $116.53 | $116.29 | $116.29 | $115.38 | 37,616 |
2022-01-21 | $116.24 | $116.39 | $116.23 | $116.37 | $115.46 | 64,023 |
2022-01-20 | $115.76 | $116.06 | $115.76 | $116.06 | $115.16 | 42,139 |
2022-01-19 | $115.40 | $116.10 | $115.40 | $116.05 | $115.15 | 101,992 |
2022-01-18 | $115.96 | $115.98 | $115.75 | $115.75 | $114.85 | 36,288 |
2022-01-14 | $116.34 | $116.37 | $116.16 | $116.18 | $115.28 | 20,392 |
2022-01-13 | $116.35 | $116.49 | $116.33 | $116.49 | $115.58 | 28,451 |
2022-01-12 | $116.34 | $116.43 | $116.23 | $116.25 | $115.34 | 83,727 |
2022-01-11 | $116.15 | $116.33 | $116.15 | $116.32 | $115.41 | 26,053 |
2022-01-10 | $116.18 | $116.29 | $116.18 | $116.25 | $115.34 | 14,182 |
2022-01-07 | $116.08 | $116.40 | $116.08 | $116.35 | $115.44 | 29,119 |
2022-01-06 | $116.56 | $116.56 | $116.41 | $116.50 | $115.59 | 39,791 |
2022-01-05 | $116.73 | $116.83 | $116.58 | $116.63 | $115.72 | 26,359 |
2022-01-04 | $116.81 | $116.88 | $116.71 | $116.88 | $115.97 | 20,496 |
2022-01-03 | $117.02 | $117.02 | $116.82 | $116.87 | $115.96 | 58,948 |
2021-12-31 | $117.23 | $117.33 | $117.17 | $117.17 | $116.26 | 26,545 |
2021-12-30 | $117.21 | $117.23 | $117.07 | $117.23 | $116.32 | 15,620 |
2021-12-29 | $117.08 | $117.18 | $117.07 | $117.17 | $116.26 | 53,203 |
2021-12-28 | $117.33 | $117.34 | $117.23 | $117.23 | $116.32 | 23,864 |
2021-12-27 | $117.30 | $117.30 | $117.20 | $117.25 | $116.34 | 42,652 |
2021-12-23 | $117.30 | $117.36 | $117.20 | $117.22 | $116.31 | 41,774 |
2021-12-22 | $117.32 | $117.41 | $117.27 | $117.31 | $116.40 | 32,815 |
2021-12-21 | $117.24 | $117.35 | $117.21 | $117.23 | $116.32 | 33,951 |
2021-12-20 | $117.59 | $117.69 | $117.48 | $117.53 | $116.61 | 19,378 |
2021-12-17 | $117.59 | $117.71 | $117.49 | $117.50 | $116.59 | 159,662 |
2021-12-16 | $117.37 | $117.58 | $117.37 | $117.56 | $116.64 | 34,069 |
2021-12-15 | $117.43 | $117.49 | $117.29 | $117.39 | $116.39 | 28,767 |
2021-12-14 | $117.48 | $117.56 | $116.89 | $117.46 | $116.46 | 178,006 |
2021-12-13 | $117.44 | $117.63 | $117.44 | $117.56 | $116.56 | 28,337 |
2021-12-10 | $117.49 | $117.53 | $117.35 | $117.37 | $116.38 | 11,652 |
2021-12-09 | $117.40 | $117.45 | $117.28 | $117.40 | $116.40 | 23,373 |
2021-12-08 | $117.28 | $117.36 | $117.21 | $117.35 | $116.35 | 35,745 |
2021-12-07 | $117.54 | $117.57 | $117.37 | $117.47 | $116.47 | 17,549 |
2021-12-06 | $117.81 | $117.81 | $117.55 | $117.66 | $116.66 | 21,010 |
2021-12-03 | $117.60 | $118.00 | $117.54 | $117.93 | $116.93 | 15,074 |
2021-12-02 | $117.80 | $117.80 | $117.55 | $117.69 | $116.69 | 25,178 |
2021-12-01 | $117.63 | $117.79 | $117.52 | $117.54 | $116.54 | 32,528 |
2021-11-30 | $118.33 | $118.38 | $118.00 | $118.08 | $116.71 | 54,727 |
2021-11-29 | $117.78 | $118.04 | $117.78 | $118.01 | $116.64 | 27,552 |
2021-11-26 | $117.94 | $118.16 | $117.55 | $117.55 | $116.18 | 5,672 |
2021-11-24 | $117.29 | $117.47 | $117.29 | $117.47 | $116.10 | 23,140 |
2021-11-23 | $117.54 | $117.54 | $117.11 | $117.36 | $116.00 | 53,975 |
2021-11-22 | $117.73 | $117.73 | $117.46 | $117.54 | $116.17 | 67,907 |
2021-11-19 | $117.96 | $118.09 | $117.88 | $117.88 | $116.51 | 24,755 |
2021-11-18 | $117.66 | $117.86 | $117.66 | $117.84 | $116.47 | 25,424 |
2021-11-17 | $117.55 | $117.82 | $117.55 | $117.72 | $116.35 | 89,828 |
2021-11-16 | $117.70 | $117.73 | $117.65 | $117.68 | $116.31 | 72,746 |
2021-11-15 | $117.81 | $117.88 | $117.69 | $117.73 | $116.36 | 22,972 |
2021-11-12 | $117.87 | $117.98 | $117.80 | $117.85 | $116.48 | 11,515 |
2021-11-11 | $117.90 | $117.91 | $117.76 | $117.76 | $116.39 | 18,412 |
2021-11-10 | $118.17 | $118.24 | $117.92 | $117.94 | $116.57 | 27,223 |
2021-11-09 | $118.38 | $118.52 | $118.38 | $118.39 | $117.01 | 27,010 |
2021-11-08 | $118.31 | $118.41 | $118.20 | $118.26 | $116.89 | 26,923 |
2021-11-05 | $118.23 | $118.51 | $118.23 | $118.50 | $117.12 | 29,104 |
2021-11-04 | $117.99 | $118.25 | $117.99 | $118.18 | $116.81 | 30,917 |
2021-11-03 | $118.00 | $118.00 | $117.86 | $117.89 | $116.52 | 32,302 |
2021-11-02 | $118.01 | $118.09 | $117.94 | $118.02 | $116.65 | 26,626 |
2021-11-01 | $117.71 | $117.93 | $117.70 | $117.85 | $116.48 | 29,518 |
2021-10-29 | $117.75 | $118.10 | $117.75 | $117.96 | $116.52 | 29,644 |
2021-10-28 | $117.97 | $118.09 | $117.94 | $117.97 | $116.53 | 25,926 |
2021-10-27 | $117.96 | $118.17 | $117.89 | $118.05 | $116.61 | 92,622 |
2021-10-26 | $117.79 | $117.90 | $117.78 | $117.86 | $116.42 | 14,573 |
2021-10-25 | $117.73 | $117.92 | $117.73 | $117.90 | $116.46 | 20,011 |
2021-10-22 | $117.66 | $117.82 | $117.66 | $117.82 | $116.38 | 29,453 |
2021-10-21 | $117.76 | $117.83 | $117.67 | $117.71 | $116.27 | 34,109 |
2021-10-20 | $118.01 | $118.01 | $117.91 | $117.93 | $116.49 | 15,195 |
2021-10-19 | $117.94 | $118.01 | $117.91 | $117.99 | $116.55 | 28,142 |
2021-10-18 | $117.90 | $118.06 | $117.90 | $117.99 | $116.55 | 31,764 |
2021-10-15 | $118.12 | $118.21 | $118.09 | $118.15 | $116.71 | 22,507 |
2021-10-14 | $118.25 | $118.35 | $118.21 | $118.34 | $116.90 | 16,398 |
2021-10-13 | $118.13 | $118.23 | $118.13 | $118.23 | $116.79 | 13,009 |
2021-10-12 | $117.86 | $118.15 | $117.86 | $118.15 | $116.71 | 19,927 |
2021-10-11 | $117.96 | $118.04 | $117.94 | $117.94 | $116.50 | 36,380 |
2021-10-08 | $118.27 | $118.27 | $118.10 | $118.18 | $116.74 | 21,017 |
2021-10-07 | $118.38 | $118.38 | $118.22 | $118.23 | $116.79 | 44,825 |
2021-10-06 | $118.36 | $118.47 | $118.36 | $118.42 | $116.98 | 24,205 |
2021-10-05 | $118.45 | $118.51 | $118.40 | $118.40 | $116.96 | 29,845 |
2021-10-04 | $118.51 | $118.60 | $118.41 | $118.54 | $117.10 | 115,589 |
2021-10-01 | $118.39 | $118.59 | $118.39 | $118.58 | $117.13 | 17,444 |
2021-09-30 | $118.29 | $118.49 | $118.29 | $118.48 | $116.97 | 37,106 |
2021-09-29 | $118.31 | $118.41 | $118.25 | $118.31 | $116.80 | 26,101 |
2021-09-28 | $118.26 | $118.35 | $118.19 | $118.24 | $116.73 | 19,327 |
2021-09-27 | $118.38 | $118.51 | $118.38 | $118.44 | $116.92 | 39,792 |
2021-09-24 | $118.55 | $118.60 | $118.50 | $118.50 | $116.99 | 28,613 |
2021-09-23 | $118.91 | $118.91 | $118.70 | $118.74 | $117.23 | 15,405 |
2021-09-22 | $118.97 | $119.09 | $118.97 | $119.01 | $117.49 | 25,798 |
2021-09-21 | $119.03 | $119.13 | $118.99 | $119.08 | $117.56 | 27,083 |
2021-09-20 | $118.96 | $119.11 | $118.96 | $119.02 | $117.50 | 18,840 |
2021-09-17 | $118.79 | $118.92 | $118.79 | $118.84 | $117.32 | 19,803 |
2021-09-16 | $119.00 | $119.11 | $118.90 | $118.98 | $117.46 | 1,256,544 |
2021-09-15 | $119.29 | $119.29 | $119.16 | $119.20 | $117.68 | 18,495 |
2021-09-14 | $119.21 | $119.33 | $119.21 | $119.28 | $117.76 | 16,275 |
2021-09-13 | $119.05 | $119.17 | $119.05 | $119.10 | $117.58 | 23,194 |
2021-09-10 | $119.16 | $119.16 | $119.03 | $119.12 | $117.60 | 11,908 |
2021-09-09 | $119.15 | $119.27 | $119.06 | $119.20 | $117.68 | 16,180 |
2021-09-08 | $118.99 | $119.12 | $118.99 | $119.07 | $117.55 | 16,744 |
2021-09-07 | $119.05 | $119.05 | $118.95 | $119.00 | $117.48 | 68,744 |
2021-09-03 | $119.18 | $119.18 | $119.09 | $119.18 | $117.66 | 17,363 |
2021-09-02 | $119.15 | $119.22 | $119.15 | $119.19 | $117.67 | 13,557 |
2021-09-01 | $119.14 | $119.20 | $119.12 | $119.20 | $117.68 | 21,657 |
2021-08-31 | $119.26 | $119.30 | $119.16 | $119.23 | $117.65 | 61,246 |
2021-08-30 | $119.10 | $119.26 | $119.10 | $119.26 | $117.68 | 28,967 |
2021-08-27 | $118.96 | $119.22 | $118.92 | $119.13 | $117.55 | 13,460 |
2021-08-26 | $118.88 | $119.05 | $118.88 | $118.96 | $117.38 | 433,600 |
2021-08-25 | $119.05 | $119.06 | $118.85 | $118.86 | $117.28 | 17,161 |
2021-08-24 | $119.09 | $119.14 | $119.05 | $119.08 | $117.50 | 22,099 |
2021-08-23 | $119.20 | $119.20 | $119.11 | $119.19 | $117.61 | 34,095 |
2021-08-20 | $119.30 | $119.30 | $119.16 | $119.17 | $117.59 | 15,470 |
2021-08-19 | $119.19 | $119.27 | $119.13 | $119.19 | $117.61 | 36,010 |
2021-08-18 | $119.16 | $119.16 | $119.00 | $119.13 | $117.55 | 20,648 |
2021-08-17 | $119.11 | $119.21 | $119.11 | $119.16 | $117.58 | 27,478 |
2021-08-16 | $119.28 | $119.28 | $119.16 | $119.16 | $117.58 | 18,678 |
2021-08-13 | $118.81 | $119.06 | $118.81 | $119.06 | $117.48 | 41,601 |
2021-08-12 | $118.76 | $118.84 | $118.74 | $118.79 | $117.21 | 17,025 |
2021-08-11 | $118.83 | $118.96 | $118.79 | $118.87 | $117.29 | 28,525 |
2021-08-10 | $118.83 | $118.91 | $118.75 | $118.78 | $117.20 | 1,250,598 |
2021-08-09 | $119.07 | $119.08 | $118.85 | $118.90 | $117.32 | 20,779 |
2021-08-06 | $118.91 | $119.02 | $118.91 | $118.98 | $117.40 | 18,299 |
2021-08-05 | $119.18 | $119.28 | $119.14 | $119.20 | $117.62 | 15,317 |
2021-08-04 | $119.41 | $119.50 | $119.26 | $119.35 | $117.77 | 18,550 |
2021-08-03 | $119.30 | $119.41 | $119.30 | $119.37 | $117.79 | 35,555 |
2021-08-02 | $119.30 | $119.39 | $119.20 | $119.37 | $117.79 | 19,676 |
2021-07-30 | $119.19 | $119.29 | $119.19 | $119.29 | $117.64 | 71,476 |
2021-07-29 | $119.20 | $119.20 | $119.11 | $119.18 | $117.53 | 11,782 |
2021-07-28 | $119.14 | $119.27 | $119.09 | $119.27 | $117.62 | 61,385 |
2021-07-27 | $119.18 | $119.26 | $119.08 | $119.16 | $117.51 | 154,842 |
2021-07-26 | $119.23 | $119.23 | $119.09 | $119.14 | $117.49 | 16,988 |
2021-07-23 | $119.05 | $119.17 | $118.96 | $119.17 | $117.52 | 20,168 |
2021-07-22 | $118.98 | $119.19 | $118.98 | $119.15 | $117.50 | 243,805 |
2021-07-21 | $119.12 | $119.12 | $119.01 | $119.07 | $117.42 | 150,037 |
2021-07-20 | $119.48 | $119.49 | $119.14 | $119.26 | $117.61 | 292,921 |
2021-07-19 | $119.23 | $119.30 | $119.15 | $119.26 | $117.61 | 15,342 |
2021-07-16 | $118.82 | $118.93 | $118.82 | $118.91 | $117.27 | 13,654 |
2021-07-15 | $118.81 | $118.90 | $118.74 | $118.85 | $117.21 | 16,066 |
2021-07-14 | $118.72 | $118.80 | $118.61 | $118.72 | $117.08 | 11,265 |
2021-07-13 | $118.63 | $118.74 | $118.48 | $118.50 | $116.86 | 32,609 |
2021-07-12 | $118.70 | $118.81 | $118.63 | $118.63 | $116.99 | 12,825 |
2021-07-09 | $118.80 | $118.80 | $118.65 | $118.65 | $117.01 | 16,261 |
2021-07-08 | $118.80 | $118.96 | $118.80 | $118.92 | $117.28 | 17,731 |
2021-07-07 | $118.64 | $118.84 | $118.62 | $118.79 | $117.15 | 34,138 |
2021-07-06 | $118.40 | $118.62 | $118.40 | $118.62 | $116.98 | 28,388 |
2021-07-02 | $118.20 | $118.37 | $118.20 | $118.31 | $116.67 | 47,670 |
2021-07-01 | $118.21 | $118.32 | $118.11 | $118.21 | $116.58 | 132,188 |
2021-06-30 | $118.30 | $118.44 | $118.30 | $118.38 | $116.68 | 28,201 |
2021-06-29 | $118.14 | $118.57 | $118.14 | $118.31 | $116.61 | 17,854 |
2021-06-28 | $118.15 | $118.32 | $118.15 | $118.24 | $116.54 | 17,152 |
2021-06-25 | $118.13 | $118.21 | $118.03 | $118.11 | $116.41 | 18,677 |
2021-06-24 | $118.18 | $118.23 | $118.16 | $118.19 | $116.50 | 10,481 |
2021-06-23 | $118.24 | $118.32 | $118.19 | $118.26 | $116.56 | 30,354 |
2021-06-22 | $118.14 | $118.33 | $118.14 | $118.29 | $116.59 | 29,874 |
2021-06-21 | $118.28 | $118.29 | $118.17 | $118.19 | $116.49 | 21,753 |
2021-06-18 | $118.27 | $118.38 | $118.09 | $118.37 | $116.67 | 26,333 |
2021-06-17 | $118.11 | $118.41 | $118.11 | $118.20 | $116.50 | 8,757 |
2021-06-16 | $118.38 | $118.48 | $118.03 | $118.03 | $116.34 | 18,208 |
2021-06-15 | $118.41 | $118.43 | $118.26 | $118.26 | $116.56 | 1,690,604 |
2021-06-14 | $118.62 | $118.62 | $118.42 | $118.44 | $116.74 | 47,332 |
2021-06-11 | $118.71 | $118.71 | $118.55 | $118.60 | $116.90 | 35,837 |
2021-06-10 | $118.40 | $118.68 | $118.40 | $118.68 | $116.98 | 42,086 |
2021-06-09 | $118.66 | $118.66 | $118.50 | $118.53 | $116.83 | 45,671 |
2021-06-08 | $118.40 | $118.45 | $118.39 | $118.39 | $116.69 | 40,837 |
2021-06-07 | $118.27 | $118.37 | $118.27 | $118.37 | $116.67 | 45,306 |
2021-06-04 | $118.19 | $118.38 | $118.19 | $118.32 | $116.62 | 67,325 |
2021-06-03 | $118.20 | $118.20 | $118.13 | $118.19 | $116.49 | 16,336 |
2021-06-02 | $118.34 | $118.34 | $118.24 | $118.26 | $116.56 | 17,188 |
2021-06-01 | $118.13 | $118.20 | $118.12 | $118.20 | $116.50 | 33,689 |
2021-05-28 | $118.24 | $118.39 | $118.24 | $118.34 | $116.58 | 40,556 |
2021-05-27 | $118.32 | $118.33 | $118.22 | $118.27 | $116.51 | 30,786 |
2021-05-26 | $118.32 | $118.40 | $118.32 | $118.32 | $116.56 | 27,889 |
2021-05-25 | $118.21 | $118.35 | $118.21 | $118.34 | $116.58 | 51,934 |
2021-05-24 | $118.15 | $118.26 | $118.15 | $118.26 | $116.50 | 19,305 |
2021-05-21 | $118.24 | $118.24 | $118.10 | $118.18 | $116.42 | 21,534 |
2021-05-20 | $118.02 | $118.20 | $118.02 | $118.20 | $116.44 | 34,533 |
2021-05-19 | $117.95 | $118.07 | $117.85 | $118.01 | $116.26 | 1,043,160 |
2021-05-18 | $117.92 | $118.05 | $117.92 | $117.96 | $116.21 | 20,026 |
2021-05-17 | $118.03 | $118.04 | $117.94 | $118.04 | $116.29 | 23,607 |
2021-05-14 | $118.00 | $118.03 | $117.94 | $117.99 | $116.24 | 18,724 |
2021-05-13 | $117.85 | $117.97 | $117.85 | $117.93 | $116.18 | 29,564 |
2021-05-12 | $117.95 | $117.98 | $117.84 | $117.87 | $116.12 | 28,244 |
2021-05-11 | $118.15 | $118.15 | $118.03 | $118.13 | $116.37 | 51,304 |
2021-05-10 | $118.29 | $118.30 | $118.11 | $118.13 | $116.37 | 37,846 |
2021-05-07 | $118.31 | $118.40 | $118.17 | $118.28 | $116.52 | 29,911 |
2021-05-06 | $118.19 | $118.25 | $118.13 | $118.21 | $116.45 | 56,887 |
2021-05-05 | $118.03 | $118.24 | $118.03 | $118.24 | $116.48 | 21,000 |
2021-05-04 | $118.09 | $118.24 | $118.05 | $118.16 | $116.40 | 35,623 |
2021-05-03 | $118.05 | $118.18 | $117.91 | $118.02 | $116.27 | 262,033 |
2021-04-30 | $118.00 | $118.15 | $117.95 | $118.08 | $116.26 | 140,184 |
2021-04-29 | $117.96 | $118.01 | $117.89 | $117.99 | $116.17 | 59,064 |
2021-04-28 | $118.09 | $118.39 | $117.96 | $118.15 | $116.33 | 130,378 |
2021-04-27 | $118.24 | $118.24 | $118.00 | $118.02 | $116.20 | 1,618,417 |
2021-04-26 | $118.22 | $118.32 | $118.20 | $118.26 | $116.44 | 185,573 |
2021-04-23 | $118.39 | $118.39 | $118.20 | $118.24 | $116.42 | 33,176 |
2021-04-22 | $118.24 | $118.37 | $118.20 | $118.37 | $116.55 | 25,293 |
2021-04-21 | $118.24 | $118.28 | $118.20 | $118.25 | $116.43 | 29,836 |
2021-04-20 | $118.19 | $118.34 | $118.14 | $118.34 | $116.52 | 28,865 |
2021-04-19 | $118.17 | $118.22 | $118.07 | $118.17 | $116.35 | 33,464 |
2021-04-16 | $118.18 | $118.25 | $118.18 | $118.22 | $116.40 | 28,834 |
2021-04-15 | $118.13 | $118.40 | $118.13 | $118.34 | $116.52 | 21,884 |
2021-04-14 | $117.97 | $118.09 | $117.97 | $118.01 | $116.19 | 34,807 |
2021-04-13 | $117.89 | $118.13 | $117.89 | $118.13 | $116.31 | 59,109 |
2021-04-12 | $117.89 | $117.90 | $117.87 | $117.88 | $116.06 | 64,246 |
2021-04-09 | $118.00 | $118.05 | $117.92 | $117.95 | $116.13 | 22,868 |
2021-04-08 | $118.06 | $118.08 | $117.97 | $118.01 | $116.19 | 26,305 |
2021-04-07 | $117.94 | $117.99 | $117.87 | $117.98 | $116.16 | 35,818 |
2021-04-06 | $117.92 | $118.00 | $117.88 | $118.00 | $116.18 | 59,018 |
2021-04-05 | $117.79 | $117.83 | $117.67 | $117.83 | $116.01 | 64,483 |
2021-04-01 | $117.78 | $117.95 | $117.76 | $117.92 | $116.10 | 81,811 |
2021-03-31 | $117.80 | $117.87 | $117.71 | $117.73 | $115.85 | 100,074 |
2021-03-30 | $117.91 | $117.91 | $117.78 | $117.83 | $115.95 | 80,978 |
2021-03-29 | $117.99 | $118.08 | $117.63 | $118.01 | $116.12 | 1,425,952 |
2021-03-26 | $118.04 | $118.06 | $117.93 | $117.96 | $116.07 | 23,730 |
2021-03-25 | $118.12 | $118.22 | $118.08 | $118.12 | $116.23 | 80,091 |
2021-03-24 | $118.11 | $118.18 | $118.05 | $118.12 | $116.23 | 29,660 |
2021-03-23 | $117.92 | $118.03 | $117.92 | $118.03 | $116.14 | 72,661 |
2021-03-22 | $117.89 | $117.90 | $117.78 | $117.86 | $115.97 | 30,263 |
2021-03-19 | $117.61 | $117.84 | $117.61 | $117.69 | $115.81 | 48,832 |
2021-03-18 | $117.56 | $117.77 | $117.56 | $117.77 | $115.89 | 38,173 |
2021-03-17 | $117.85 | $118.00 | $117.75 | $117.97 | $116.08 | 24,411 |
2021-03-16 | $117.93 | $118.00 | $117.91 | $117.96 | $116.07 | 52,005 |
2021-03-15 | $117.85 | $117.96 | $117.85 | $117.91 | $116.02 | 32,089 |
2021-03-12 | $117.93 | $117.93 | $117.83 | $117.87 | $115.98 | 42,224 |
2021-03-11 | $118.13 | $118.23 | $118.13 | $118.14 | $116.25 | 63,776 |
2021-03-10 | $118.06 | $118.21 | $118.06 | $118.19 | $116.30 | 21,561 |
2021-03-09 | $118.03 | $118.10 | $118.02 | $118.08 | $116.19 | 24,215 |
2021-03-08 | $118.08 | $118.08 | $117.89 | $117.89 | $116.00 | 48,114 |
2021-03-05 | $118.05 | $118.14 | $118.00 | $118.04 | $116.15 | 17,354 |
2021-03-04 | $118.24 | $118.31 | $118.07 | $118.10 | $116.21 | 30,242 |
2021-03-03 | $118.25 | $118.29 | $118.18 | $118.26 | $116.37 | 40,127 |
2021-03-02 | $118.38 | $118.49 | $118.31 | $118.49 | $116.59 | 21,722 |
2021-03-01 | $118.29 | $118.38 | $118.24 | $118.38 | $116.49 | 47,810 |
2021-02-26 | $118.39 | $118.51 | $118.11 | $118.51 | $116.54 | 138,247 |
2021-02-25 | $118.46 | $118.48 | $118.00 | $118.19 | $116.22 | 29,933 |
2021-02-24 | $118.58 | $118.64 | $118.50 | $118.61 | $116.64 | 27,224 |
2021-02-23 | $118.75 | $118.80 | $118.69 | $118.71 | $116.73 | 42,153 |
2021-02-22 | $118.84 | $118.84 | $118.68 | $118.79 | $116.81 | 34,679 |
2021-02-19 | $118.82 | $118.93 | $118.76 | $118.85 | $116.87 | 32,894 |
2021-02-18 | $118.87 | $118.97 | $118.86 | $118.93 | $116.95 | 35,004 |
2021-02-17 | $118.98 | $118.99 | $118.90 | $118.95 | $116.97 | 35,032 |
2021-02-16 | $119.02 | $119.02 | $118.88 | $118.92 | $116.94 | 64,510 |
2021-02-12 | $119.23 | $119.24 | $119.14 | $119.19 | $117.21 | 25,903 |
2021-02-11 | $119.28 | $119.38 | $119.25 | $119.33 | $117.34 | 63,712 |
2021-02-10 | $119.21 | $119.33 | $119.21 | $119.29 | $117.31 | 15,822 |
2021-02-09 | $119.21 | $119.32 | $119.20 | $119.21 | $117.23 | 34,519 |
2021-02-08 | $119.16 | $119.31 | $119.16 | $119.27 | $117.29 | 43,991 |
2021-02-05 | $119.31 | $119.31 | $119.16 | $119.16 | $117.18 | 37,386 |
2021-02-04 | $119.17 | $119.32 | $119.17 | $119.32 | $117.33 | 22,161 |
2021-02-03 | $119.27 | $119.35 | $119.23 | $119.31 | $117.32 | 30,278 |
2021-02-02 | $119.29 | $119.38 | $119.29 | $119.31 | $117.32 | 33,006 |
2021-02-01 | $119.29 | $119.44 | $119.29 | $119.43 | $117.44 | 105,445 |
2021-01-29 | $119.45 | $119.53 | $119.41 | $119.48 | $117.42 | 26,178 |
2021-01-28 | $119.55 | $119.55 | $119.41 | $119.50 | $117.44 | 18,859 |
2021-01-27 | $119.56 | $119.64 | $119.55 | $119.60 | $117.54 | 26,375 |
2021-01-26 | $119.57 | $119.59 | $119.55 | $119.58 | $117.52 | 20,361 |
2021-01-25 | $119.43 | $119.60 | $119.43 | $119.60 | $117.54 | 29,879 |
2021-01-22 | $119.46 | $119.47 | $119.39 | $119.46 | $117.40 | 72,933 |
2021-01-21 | $119.29 | $119.37 | $119.28 | $119.31 | $117.26 | 32,799 |
2021-01-20 | $119.31 | $119.35 | $119.29 | $119.30 | $117.25 | 88,452 |
2021-01-19 | $119.32 | $119.34 | $119.24 | $119.31 | $117.26 | 37,823 |
2021-01-15 | $119.25 | $119.35 | $119.24 | $119.27 | $117.22 | 207,150 |
2021-01-14 | $119.30 | $119.39 | $119.18 | $119.18 | $117.13 | 84,515 |
2021-01-13 | $119.17 | $119.37 | $119.17 | $119.37 | $117.31 | 63,502 |
2021-01-12 | $119.06 | $119.25 | $118.95 | $119.24 | $117.19 | 1,008,863 |
2021-01-11 | $119.12 | $119.19 | $119.11 | $119.12 | $117.07 | 25,939 |
2021-01-08 | $119.26 | $119.26 | $119.10 | $119.21 | $117.16 | 33,581 |
2021-01-07 | $119.28 | $119.28 | $119.19 | $119.19 | $117.14 | 74,355 |
2021-01-06 | $119.41 | $119.41 | $119.26 | $119.31 | $117.26 | 25,089 |
2021-01-05 | $119.67 | $119.67 | $119.48 | $119.61 | $117.55 | 41,605 |
2021-01-04 | $119.51 | $119.62 | $119.51 | $119.59 | $117.53 | 64,205 |
2020-12-31 | $119.52 | $119.62 | $119.52 | $119.55 | $117.49 | 39,399 |
2020-12-30 | $119.51 | $119.57 | $119.48 | $119.52 | $117.46 | 25,255 |
2020-12-29 | $119.49 | $119.57 | $119.47 | $119.51 | $117.45 | 26,768 |
2020-12-28 | $119.50 | $119.56 | $119.45 | $119.49 | $117.43 | 74,836 |
2020-12-24 | $119.56 | $119.62 | $119.56 | $119.59 | $117.53 | 12,666 |
2020-12-23 | $119.54 | $119.61 | $119.47 | $119.61 | $117.55 | 140,217 |
2020-12-22 | $119.61 | $119.71 | $119.59 | $119.60 | $117.54 | 61,611 |
2020-12-21 | $119.66 | $119.66 | $119.50 | $119.59 | $117.53 | 33,980 |
2020-12-18 | $119.60 | $119.63 | $119.56 | $119.58 | $117.52 | 45,135 |
2020-12-17 | $119.63 | $119.74 | $119.53 | $119.65 | $117.59 | 81,718 |
2020-12-16 | $119.53 | $119.74 | $119.53 | $119.66 | $117.55 | 36,206 |
2020-12-15 | $119.72 | $119.72 | $119.60 | $119.71 | $117.60 | 28,297 |
2020-12-14 | $119.66 | $119.77 | $119.60 | $119.70 | $117.59 | 30,228 |
2020-12-11 | $119.73 | $119.75 | $119.66 | $119.68 | $117.57 | 23,283 |
2020-12-10 | $119.57 | $119.60 | $119.49 | $119.60 | $117.49 | 20,135 |
2020-12-09 | $119.50 | $119.50 | $119.37 | $119.42 | $117.31 | 28,044 |
2020-12-08 | $119.61 | $119.62 | $119.52 | $119.56 | $117.45 | 60,135 |
2020-12-07 | $119.49 | $119.54 | $119.43 | $119.52 | $117.41 | 34,390 |
2020-12-04 | $119.29 | $119.39 | $119.29 | $119.34 | $117.24 | 68,005 |
2020-12-03 | $119.39 | $119.56 | $119.39 | $119.56 | $117.45 | 38,937 |
2020-12-02 | $119.45 | $119.45 | $119.29 | $119.42 | $117.31 | 35,649 |
2020-12-01 | $119.48 | $119.57 | $119.40 | $119.50 | $117.39 | 29,267 |
2020-11-30 | $120.99 | $121.00 | $120.88 | $120.90 | $117.51 | 166,609 |
2020-11-27 | $120.85 | $120.95 | $120.84 | $120.95 | $117.55 | 47,072 |
2020-11-25 | $120.86 | $120.89 | $120.76 | $120.79 | $117.40 | 19,519 |
2020-11-24 | $120.84 | $120.86 | $120.72 | $120.82 | $117.43 | 1,093,846 |
2020-11-23 | $120.77 | $120.89 | $120.77 | $120.85 | $117.46 | 30,499 |
2020-11-20 | $120.87 | $120.93 | $120.80 | $120.92 | $117.53 | 19,068 |
2020-11-19 | $120.83 | $120.88 | $120.73 | $120.84 | $117.45 | 26,154 |
2020-11-18 | $120.80 | $120.80 | $120.68 | $120.70 | $117.31 | 26,898 |
2020-11-17 | $120.81 | $120.81 | $120.65 | $120.75 | $117.36 | 36,623 |
2020-11-16 | $120.73 | $120.73 | $120.59 | $120.64 | $117.25 | 71,840 |
2020-11-13 | $120.66 | $120.77 | $120.65 | $120.65 | $117.26 | 43,109 |
2020-11-12 | $120.70 | $120.78 | $120.66 | $120.78 | $117.39 | 24,878 |
2020-11-11 | $120.43 | $120.47 | $120.32 | $120.38 | $117.00 | 21,928 |
2020-11-10 | $120.42 | $120.46 | $120.29 | $120.44 | $117.06 | 25,257 |
2020-11-09 | $120.52 | $120.52 | $120.34 | $120.42 | $117.04 | 31,771 |
2020-11-06 | $120.84 | $120.84 | $120.71 | $120.82 | $117.43 | 15,953 |
2020-11-05 | $120.93 | $120.97 | $120.86 | $120.89 | $117.50 | 36,132 |
2020-11-04 | $121.00 | $121.00 | $120.84 | $120.94 | $117.54 | 23,358 |
2020-11-03 | $120.66 | $120.68 | $120.55 | $120.62 | $117.23 | 46,829 |
2020-11-02 | $120.65 | $120.74 | $120.62 | $120.62 | $117.23 | 77,667 |
2020-10-30 | $120.83 | $120.83 | $120.67 | $120.73 | $117.26 | 28,457 |
2020-10-29 | $120.95 | $120.95 | $120.72 | $120.83 | $117.36 | 65,702 |
2020-10-28 | $121.03 | $121.03 | $120.90 | $120.90 | $117.43 | 40,875 |
2020-10-27 | $120.94 | $120.96 | $120.83 | $120.94 | $117.46 | 65,210 |
2020-10-26 | $120.83 | $120.88 | $120.80 | $120.83 | $117.36 | 47,096 |
2020-10-23 | $120.62 | $120.71 | $120.57 | $120.70 | $117.23 | 35,222 |
2020-10-22 | $120.75 | $120.75 | $120.61 | $120.68 | $117.21 | 110,241 |
2020-10-21 | $120.78 | $120.83 | $120.70 | $120.82 | $117.35 | 88,128 |
2020-10-20 | $120.77 | $120.88 | $120.76 | $120.83 | $117.36 | 92,088 |
2020-10-19 | $120.90 | $120.94 | $120.82 | $120.94 | $117.46 | 45,747 |
2020-10-16 | $121.04 | $121.04 | $120.92 | $121.00 | $117.52 | 26,727 |
2020-10-15 | $121.12 | $121.12 | $120.93 | $121.02 | $117.54 | 27,546 |
2020-10-14 | $121.05 | $121.07 | $120.98 | $121.06 | $117.58 | 142,130 |
2020-10-13 | $120.98 | $121.02 | $120.91 | $121.00 | $117.52 | 58,009 |
2020-10-12 | $120.92 | $120.92 | $120.78 | $120.88 | $117.41 | 22,577 |
2020-10-09 | $120.88 | $120.89 | $120.77 | $120.87 | $117.40 | 43,281 |
2020-10-08 | $120.75 | $120.88 | $120.75 | $120.87 | $117.40 | 67,292 |
2020-10-07 | $120.80 | $120.84 | $120.73 | $120.76 | $117.29 | 90,247 |
2020-10-06 | $120.81 | $120.90 | $120.72 | $120.86 | $117.39 | 16,833 |
2020-10-05 | $120.90 | $120.91 | $120.79 | $120.79 | $117.32 | 26,770 |
2020-10-02 | $121.19 | $121.19 | $121.00 | $121.09 | $117.61 | 55,446 |
2020-10-01 | $121.07 | $121.47 | $120.95 | $121.14 | $117.66 | 101,480 |
2020-09-30 | $121.26 | $121.26 | $121.05 | $121.08 | $117.51 | 47,057 |
2020-09-29 | $121.17 | $122.00 | $121.17 | $121.31 | $117.74 | 31,022 |
2020-09-28 | $121.14 | $121.29 | $121.13 | $121.17 | $117.60 | 29,455 |
2020-09-25 | $121.10 | $121.29 | $121.10 | $121.27 | $117.70 | 32,229 |
2020-09-24 | $121.14 | $121.50 | $121.00 | $121.00 | $117.44 | 59,899 |
2020-09-23 | $121.38 | $121.38 | $121.05 | $121.05 | $117.48 | 876,619 |
2020-09-22 | $121.38 | $121.39 | $121.23 | $121.39 | $117.81 | 65,222 |
2020-09-21 | $121.34 | $121.35 | $121.15 | $121.33 | $117.76 | 34,215 |
2020-09-18 | $121.33 | $121.33 | $121.09 | $121.25 | $117.68 | 40,161 |
2020-09-17 | $121.39 | $121.39 | $121.11 | $121.16 | $117.59 | 69,746 |
2020-09-16 | $121.38 | $121.38 | $121.13 | $121.21 | $117.64 | 27,817 |
2020-09-15 | $121.14 | $121.33 | $121.10 | $121.16 | $117.59 | 75,816 |
2020-09-14 | $121.35 | $121.35 | $121.19 | $121.23 | $117.66 | 26,033 |
2020-09-11 | $121.29 | $121.30 | $121.06 | $121.26 | $117.69 | 36,386 |
2020-09-10 | $121.06 | $121.20 | $120.95 | $121.17 | $117.60 | 41,064 |
2020-09-09 | $121.25 | $121.25 | $120.99 | $120.99 | $117.43 | 97,077 |
2020-09-08 | $121.24 | $121.26 | $120.99 | $121.20 | $117.63 | 77,208 |
2020-09-04 | $121.30 | $121.30 | $120.95 | $120.95 | $117.39 | 46,836 |
2020-09-03 | $121.39 | $121.83 | $121.29 | $121.83 | $118.24 | 51,588 |
2020-09-02 | $121.25 | $121.36 | $121.21 | $121.32 | $117.75 | 84,604 |
2020-09-01 | $121.16 | $121.34 | $121.04 | $121.23 | $117.66 | 66,702 |
2020-08-31 | $121.22 | $121.27 | $121.02 | $121.26 | $117.59 | 162,293 |
2020-08-28 | $121.21 | $121.25 | $120.96 | $121.16 | $117.49 | 33,064 |
2020-08-27 | $121.38 | $121.38 | $120.85 | $120.85 | $117.19 | 37,257 |
2020-08-26 | $121.05 | $121.26 | $121.03 | $121.04 | $117.38 | 254,428 |
2020-08-25 | $121.29 | $121.29 | $121.16 | $121.17 | $117.50 | 33,827 |
2020-08-24 | $121.47 | $121.47 | $121.33 | $121.38 | $117.71 | 29,288 |
2020-08-21 | $121.40 | $121.75 | $121.20 | $121.46 | $117.78 | 32,760 |
2020-08-20 | $121.29 | $121.39 | $121.13 | $121.23 | $117.56 | 38,120 |
2020-08-19 | $121.13 | $121.37 | $120.91 | $121.07 | $117.41 | 37,882 |
2020-08-18 | $121.29 | $121.36 | $121.21 | $121.36 | $117.69 | 82,406 |
2020-08-17 | $121.31 | $121.32 | $121.04 | $121.29 | $117.62 | 43,422 |
2020-08-14 | $121.18 | $121.26 | $121.02 | $121.20 | $117.53 | 39,734 |
2020-08-13 | $121.32 | $121.32 | $120.91 | $120.94 | $117.28 | 110,352 |
2020-08-12 | $121.23 | $121.32 | $121.05 | $121.08 | $117.42 | 33,948 |
2020-08-11 | $121.42 | $121.42 | $121.19 | $121.21 | $117.54 | 36,725 |
2020-08-10 | $121.60 | $121.60 | $121.39 | $121.41 | $117.74 | 27,184 |
2020-08-07 | $121.53 | $121.74 | $121.53 | $121.58 | $117.90 | 40,517 |
2020-08-06 | $121.71 | $121.72 | $121.60 | $121.72 | $118.04 | 29,937 |
2020-08-05 | $121.81 | $121.81 | $121.50 | $121.65 | $117.97 | 33,599 |
2020-08-04 | $121.74 | $121.88 | $121.62 | $121.83 | $118.14 | 482,377 |
2020-08-03 | $121.73 | $121.73 | $121.56 | $121.60 | $117.92 | 58,397 |
2020-07-31 | $121.60 | $121.86 | $121.60 | $121.71 | $117.91 | 23,861 |
2020-07-30 | $121.88 | $121.88 | $121.70 | $121.78 | $117.98 | 33,640 |
2020-07-29 | $121.73 | $121.80 | $121.64 | $121.75 | $117.95 | 33,774 |
2020-07-28 | $121.72 | $121.74 | $121.58 | $121.73 | $117.93 | 29,240 |
2020-07-27 | $121.83 | $121.83 | $121.60 | $121.64 | $117.85 | 28,840 |
2020-07-24 | $121.74 | $121.79 | $121.66 | $121.69 | $117.90 | 51,900 |
2020-07-23 | $121.51 | $121.58 | $121.36 | $121.58 | $117.79 | 29,927 |
2020-07-22 | $121.30 | $121.51 | $121.30 | $121.49 | $117.70 | 54,639 |
2020-07-21 | $121.37 | $121.43 | $121.26 | $121.41 | $117.62 | 38,172 |
2020-07-20 | $121.36 | $121.36 | $121.23 | $121.25 | $117.47 | 20,090 |
2020-07-17 | $121.06 | $121.27 | $121.06 | $121.14 | $117.36 | 28,223 |
2020-07-16 | $121.03 | $121.03 | $120.92 | $121.02 | $117.25 | 25,406 |
2020-07-15 | $120.90 | $120.95 | $120.86 | $120.89 | $117.12 | 31,853 |
2020-07-14 | $120.80 | $121.01 | $120.80 | $120.97 | $117.20 | 33,800 |
2020-07-13 | $120.87 | $120.92 | $120.83 | $120.84 | $117.07 | 32,489 |
2020-07-10 | $121.13 | $121.13 | $120.88 | $120.88 | $117.11 | 26,179 |
2020-07-09 | $120.91 | $121.04 | $120.81 | $121.04 | $117.27 | 25,900 |
2020-07-08 | $120.88 | $120.90 | $120.69 | $120.90 | $117.13 | 53,457 |
2020-07-07 | $120.82 | $121.28 | $120.68 | $120.69 | $116.93 | 43,600 |
2020-07-06 | $120.75 | $120.79 | $120.50 | $120.79 | $117.02 | 54,500 |
2020-07-02 | $120.86 | $120.94 | $120.55 | $120.94 | $117.17 | 85,651 |
2020-07-01 | $120.91 | $120.91 | $120.77 | $120.89 | $117.12 | 34,865 |
2020-06-30 | $121.17 | $121.17 | $120.96 | $121.10 | $117.20 | 29,213 |
2020-06-29 | $121.11 | $121.11 | $120.90 | $120.90 | $117.01 | 49,591 |
2020-06-26 | $121.20 | $121.20 | $120.97 | $120.97 | $117.07 | 30,892 |
2020-06-25 | $121.00 | $121.08 | $120.85 | $120.97 | $117.07 | 34,865 |
2020-06-24 | $120.97 | $121.09 | $120.80 | $121.06 | $117.16 | 41,613 |
2020-06-23 | $120.99 | $121.00 | $120.75 | $120.98 | $117.08 | 30,389 |
2020-06-22 | $121.11 | $121.11 | $120.76 | $120.76 | $116.87 | 15,562 |
2020-06-19 | $120.92 | $121.01 | $120.74 | $120.88 | $116.99 | 80,148 |
2020-06-18 | $120.89 | $121.74 | $120.70 | $120.70 | $116.81 | 143,513 |
2020-06-17 | $120.81 | $121.12 | $120.63 | $120.78 | $116.89 | 44,009 |
2020-06-16 | $120.73 | $120.99 | $120.56 | $120.63 | $116.74 | 1,040,651 |
2020-06-15 | $121.06 | $121.27 | $120.79 | $120.84 | $116.95 | 51,446 |
2020-06-12 | $120.79 | $120.99 | $120.70 | $120.99 | $117.09 | 93,329 |
2020-06-11 | $120.68 | $120.93 | $120.64 | $120.70 | $116.81 | 98,559 |
2020-06-10 | $120.31 | $120.80 | $120.31 | $120.80 | $116.91 | 28,582 |
2020-06-09 | $120.41 | $120.44 | $120.29 | $120.33 | $116.45 | 40,718 |
2020-06-08 | $120.30 | $120.36 | $120.00 | $120.10 | $116.23 | 50,411 |
2020-06-05 | $120.30 | $120.30 | $120.00 | $120.27 | $116.40 | 68,917 |
2020-06-04 | $120.63 | $120.63 | $120.27 | $120.38 | $116.50 | 46,091 |
2020-06-03 | $120.56 | $120.75 | $120.50 | $120.51 | $116.63 | 112,262 |
2020-06-02 | $120.97 | $121.00 | $120.83 | $120.94 | $117.04 | 34,341 |
2020-06-01 | $121.03 | $121.03 | $120.80 | $121.00 | $117.10 | 67,948 |
2020-05-29 | $120.97 | $121.17 | $120.97 | $121.17 | $117.13 | 20,373 |
2020-05-28 | $120.98 | $120.99 | $120.88 | $120.96 | $116.93 | 36,223 |
2020-05-27 | $120.90 | $121.13 | $120.90 | $121.00 | $116.97 | 54,951 |
2020-05-26 | $121.04 | $122.02 | $120.89 | $121.07 | $117.03 | 63,078 |
2020-05-22 | $121.13 | $121.16 | $120.99 | $121.15 | $117.11 | 26,601 |
2020-05-21 | $121.06 | $121.08 | $120.81 | $121.03 | $117.00 | 29,863 |
2020-05-20 | $120.93 | $121.05 | $120.73 | $120.96 | $116.93 | 51,218 |
2020-05-19 | $120.91 | $120.99 | $120.70 | $120.99 | $116.96 | 57,541 |
2020-05-18 | $121.01 | $121.04 | $120.77 | $120.86 | $116.83 | 56,029 |
2020-05-15 | $121.23 | $121.23 | $120.91 | $121.18 | $117.14 | 43,665 |
2020-05-14 | $120.85 | $121.09 | $120.81 | $120.95 | $116.92 | 25,391 |
2020-05-13 | $120.62 | $120.96 | $120.62 | $120.85 | $116.82 | 23,161 |
2020-05-12 | $120.73 | $120.86 | $120.59 | $120.83 | $116.80 | 34,135 |
2020-05-11 | $120.80 | $121.15 | $120.51 | $120.66 | $116.64 | 78,807 |
2020-05-08 | $120.79 | $120.87 | $120.42 | $120.61 | $116.59 | 50,063 |
2020-05-07 | $120.60 | $120.80 | $120.31 | $120.80 | $116.77 | 40,288 |
2020-05-06 | $121.32 | $121.32 | $120.23 | $120.50 | $116.48 | 49,253 |
2020-05-05 | $120.21 | $120.69 | $120.21 | $120.64 | $116.62 | 47,799 |
2020-05-04 | $120.60 | $120.93 | $120.44 | $120.68 | $116.66 | 106,957 |
2020-05-01 | $120.37 | $120.65 | $120.37 | $120.60 | $116.58 | 39,568 |
2020-04-30 | $120.85 | $120.85 | $120.66 | $120.71 | $116.53 | 52,419 |
2020-04-29 | $120.84 | $120.88 | $120.68 | $120.82 | $116.64 | 37,015 |
2020-04-28 | $120.64 | $120.98 | $120.47 | $120.91 | $116.73 | 125,521 |
2020-04-27 | $120.42 | $120.55 | $120.42 | $120.46 | $116.29 | 55,686 |
2020-04-24 | $120.42 | $120.69 | $120.42 | $120.50 | $116.33 | 50,850 |
2020-04-23 | $120.60 | $120.68 | $120.37 | $120.43 | $116.26 | 124,325 |
2020-04-22 | $120.68 | $120.68 | $120.40 | $120.60 | $116.43 | 58,370 |
2020-04-21 | $120.96 | $120.96 | $120.56 | $120.64 | $116.47 | 59,856 |
2020-04-20 | $120.31 | $120.49 | $120.29 | $120.49 | $116.32 | 35,342 |
2020-04-17 | $120.73 | $120.73 | $120.22 | $120.38 | $116.22 | 119,765 |
2020-04-16 | $120.76 | $120.76 | $120.36 | $120.56 | $116.39 | 105,932 |
2020-04-15 | $120.18 | $120.55 | $120.18 | $120.35 | $116.19 | 71,516 |
2020-04-14 | $120.37 | $120.37 | $119.85 | $120.11 | $115.96 | 80,470 |
2020-04-13 | $119.86 | $120.22 | $119.86 | $120.00 | $115.85 | 84,521 |
2020-04-09 | $120.30 | $120.30 | $119.94 | $119.96 | $115.81 | 175,904 |
2020-04-08 | $120.27 | $120.27 | $119.98 | $120.07 | $115.92 | 52,828 |
2020-04-07 | $120.27 | $120.30 | $119.64 | $120.30 | $116.14 | 1,317,674 |
2020-04-06 | $120.43 | $120.59 | $120.22 | $120.42 | $116.25 | 77,384 |
2020-04-03 | $120.69 | $121.00 | $120.55 | $120.58 | $116.41 | 39,363 |
2020-04-02 | $122.93 | $122.93 | $120.45 | $120.81 | $116.63 | 82,977 |
2020-04-01 | $120.84 | $120.84 | $120.30 | $120.62 | $116.45 | 87,172 |
2020-03-31 | $120.70 | $124.18 | $120.30 | $120.56 | $116.23 | 28,426 |
2020-03-30 | $120.73 | $121.18 | $120.29 | $120.43 | $116.11 | 64,063 |
2020-03-27 | $120.46 | $120.46 | $119.57 | $120.04 | $115.73 | 172,198 |
2020-03-26 | $120.63 | $120.63 | $119.51 | $119.89 | $115.59 | 134,686 |
2020-03-25 | $119.20 | $120.23 | $119.20 | $119.66 | $115.37 | 160,216 |
2020-03-24 | $119.77 | $126.96 | $119.49 | $119.84 | $115.54 | 160,058 |
2020-03-23 | $120.97 | $121.84 | $119.01 | $120.50 | $116.18 | 121,959 |
2020-03-20 | $118.91 | $119.98 | $118.91 | $119.86 | $115.56 | 56,355 |
2020-03-19 | $118.62 | $120.21 | $118.62 | $119.43 | $115.14 | 305,858 |
2020-03-18 | $118.83 | $119.65 | $118.39 | $119.05 | $114.78 | 812,035 |
2020-03-17 | $123.56 | $123.56 | $119.38 | $119.80 | $115.50 | 240,396 |
2020-03-16 | $120.61 | $123.10 | $120.04 | $120.76 | $116.43 | 132,957 |
2020-03-13 | $119.46 | $120.13 | $118.93 | $119.42 | $115.13 | 125,377 |
2020-03-12 | $120.71 | $121.01 | $117.36 | $119.88 | $115.58 | 109,850 |
2020-03-11 | $121.24 | $121.24 | $120.57 | $120.57 | $116.24 | 68,930 |
2020-03-10 | $121.52 | $121.65 | $120.74 | $120.74 | $116.41 | 162,527 |
2020-03-09 | $122.42 | $122.42 | $121.60 | $121.78 | $117.41 | 119,306 |
2020-03-06 | $120.88 | $121.15 | $120.76 | $120.85 | $116.51 | 62,832 |
2020-03-05 | $120.10 | $120.19 | $120.00 | $120.13 | $115.82 | 42,605 |
2020-03-04 | $119.64 | $119.87 | $119.51 | $119.56 | $115.27 | 74,998 |
2020-03-03 | $119.06 | $119.97 | $119.06 | $119.69 | $115.39 | 56,569 |
2020-03-02 | $119.19 | $119.39 | $118.96 | $118.98 | $114.71 | 776,856 |
2020-02-28 | $119.03 | $119.20 | $118.91 | $119.13 | $114.67 | 96,723 |
2020-02-27 | $118.58 | $118.59 | $118.23 | $118.48 | $114.05 | 29,222 |
2020-02-26 | $118.02 | $118.29 | $117.89 | $118.20 | $113.78 | 78,293 |
2020-02-25 | $117.90 | $118.22 | $117.90 | $118.13 | $113.71 | 15,719 |
2020-02-24 | $117.96 | $118.01 | $117.85 | $117.99 | $113.58 | 22,880 |
2020-02-21 | $117.45 | $117.61 | $117.45 | $117.53 | $113.13 | 30,499 |
2020-02-20 | $117.20 | $117.33 | $117.17 | $117.30 | $112.91 | 44,360 |
2020-02-19 | $117.00 | $117.11 | $117.00 | $117.09 | $112.71 | 17,547 |
2020-02-18 | $117.17 | $117.20 | $117.08 | $117.14 | $112.76 | 46,490 |
2020-02-14 | $117.03 | $117.06 | $116.96 | $116.96 | $112.58 | 86,814 |
2020-02-13 | $116.91 | $116.96 | $116.88 | $116.93 | $112.55 | 33,338 |
2020-02-12 | $116.81 | $116.89 | $116.80 | $116.87 | $112.50 | 35,614 |
2020-02-11 | $117.09 | $117.09 | $116.97 | $117.00 | $112.62 | 46,300 |
2020-02-10 | $117.13 | $117.16 | $117.03 | $117.11 | $112.73 | 32,726 |
2020-02-07 | $116.94 | $116.99 | $116.88 | $116.95 | $112.57 | 18,465 |
2020-02-06 | $116.73 | $116.78 | $116.68 | $116.75 | $112.38 | 25,329 |
2020-02-05 | $116.73 | $116.77 | $116.70 | $116.76 | $112.39 | 67,962 |
2020-02-04 | $116.95 | $116.95 | $116.80 | $116.91 | $112.54 | 37,404 |
2020-02-03 | $117.18 | $117.26 | $117.10 | $117.22 | $112.83 | 13,718 |
2020-01-31 | $117.33 | $117.54 | $117.32 | $117.47 | $112.89 | 23,730 |
2020-01-30 | $117.32 | $117.32 | $117.14 | $117.14 | $112.58 | 19,928 |
2020-01-29 | $116.99 | $117.18 | $116.94 | $117.10 | $112.54 | 21,293 |
2020-01-28 | $117.07 | $117.07 | $116.85 | $116.90 | $112.35 | 31,323 |
2020-01-27 | $117.02 | $117.04 | $116.95 | $117.02 | $112.46 | 67,615 |
2020-01-24 | $116.51 | $116.77 | $116.51 | $116.71 | $112.16 | 38,304 |
2020-01-23 | $116.43 | $116.59 | $116.43 | $116.53 | $111.99 | 43,211 |
2020-01-22 | $116.28 | $116.38 | $116.27 | $116.38 | $111.85 | 48,558 |
2020-01-21 | $116.39 | $116.39 | $116.01 | $116.37 | $111.84 | 20,429 |
2020-01-17 | $115.95 | $116.08 | $115.95 | $116.01 | $111.49 | 45,520 |
2020-01-16 | $116.22 | $116.22 | $116.09 | $116.14 | $111.61 | 44,370 |
2020-01-15 | $116.16 | $116.20 | $116.11 | $116.17 | $111.64 | 56,059 |
2020-01-14 | $116.02 | $116.09 | $116.01 | $116.04 | $111.52 | 17,823 |
2020-01-13 | $115.98 | $116.00 | $115.90 | $116.00 | $111.48 | 27,961 |
2020-01-10 | $115.97 | $116.05 | $115.93 | $116.03 | $111.51 | 70,668 |
2020-01-09 | $115.67 | $115.94 | $115.67 | $115.92 | $111.40 | 18,098 |
2020-01-08 | $116.07 | $116.07 | $115.73 | $115.87 | $111.36 | 12,477 |
2020-01-07 | $116.05 | $116.05 | $116.00 | $116.02 | $111.50 | 26,608 |
2020-01-06 | $116.20 | $116.20 | $116.01 | $116.02 | $111.50 | 32,585 |
2020-01-03 | $115.99 | $116.10 | $115.89 | $116.05 | $111.53 | 18,335 |
2020-01-02 | $115.70 | $115.89 | $115.70 | $115.78 | $111.27 | 19,711 |
2019-12-31 | $115.58 | $115.70 | $115.51 | $115.58 | $111.08 | 33,735 |
2019-12-30 | $115.59 | $115.72 | $115.50 | $115.72 | $111.21 | 10,222 |
2019-12-27 | $115.70 | $115.74 | $115.65 | $115.66 | $111.15 | 98,235 |
2019-12-26 | $115.52 | $115.63 | $115.48 | $115.63 | $111.12 | 21,066 |
2019-12-24 | $115.43 | $115.57 | $115.41 | $115.54 | $111.04 | 18,539 |
2019-12-23 | $115.48 | $115.54 | $115.39 | $115.42 | $110.92 | 13,544 |
2019-12-20 | $115.45 | $115.53 | $115.39 | $115.44 | $110.94 | 15,996 |
2019-12-19 | $115.52 | $115.62 | $115.45 | $115.53 | $111.03 | 13,811 |
2019-12-18 | $115.75 | $115.75 | $115.56 | $115.69 | $111.00 | 171,165 |
2019-12-17 | $115.90 | $115.92 | $115.59 | $115.62 | $110.94 | 1,364,192 |
2019-12-16 | $115.95 | $115.95 | $115.79 | $115.83 | $111.14 | 26,618 |
2019-12-13 | $115.90 | $116.06 | $115.82 | $116.00 | $111.30 | 17,588 |
2019-12-12 | $116.01 | $116.03 | $115.63 | $115.71 | $111.02 | 20,811 |
2019-12-11 | $115.89 | $116.02 | $115.85 | $116.02 | $111.32 | 28,354 |
2019-12-10 | $115.83 | $115.84 | $115.74 | $115.80 | $111.11 | 20,661 |
2019-12-09 | $115.94 | $115.94 | $115.80 | $115.84 | $111.15 | 16,943 |
2019-12-06 | $115.77 | $115.92 | $115.75 | $115.82 | $111.13 | 16,660 |
2019-12-05 | $115.87 | $115.97 | $115.82 | $115.94 | $111.24 | 22,970 |
2019-12-04 | $116.09 | $116.17 | $115.96 | $116.00 | $111.30 | 12,596 |
2019-12-03 | $116.22 | $116.49 | $116.19 | $116.41 | $111.69 | 30,873 |
2019-12-02 | $115.83 | $115.95 | $115.83 | $115.93 | $111.23 | 32,648 |
2019-11-29 | $116.32 | $116.32 | $116.22 | $116.26 | $111.35 | 10,589 |
2019-11-27 | $116.37 | $116.37 | $116.28 | $116.33 | $111.42 | 22,672 |
2019-11-26 | $116.30 | $116.45 | $116.30 | $116.45 | $111.53 | 73,983 |
2019-11-25 | $116.27 | $116.32 | $116.24 | $116.31 | $111.40 | 17,069 |
2019-11-22 | $116.33 | $116.33 | $116.23 | $116.27 | $111.36 | 21,112 |
2019-11-21 | $116.31 | $116.34 | $116.25 | $116.25 | $111.34 | 24,798 |
2019-11-20 | $116.29 | $116.37 | $116.21 | $116.32 | $111.41 | 84,560 |
2019-11-19 | $115.96 | $116.15 | $115.96 | $116.08 | $111.18 | 59,257 |
2019-11-18 | $115.88 | $116.00 | $115.88 | $115.94 | $111.05 | 17,622 |
2019-11-15 | $115.79 | $115.84 | $115.79 | $115.80 | $110.91 | 14,884 |
2019-11-14 | $115.90 | $115.95 | $115.84 | $115.91 | $111.02 | 39,944 |
2019-11-13 | $115.73 | $115.73 | $115.64 | $115.69 | $110.81 | 18,979 |
2019-11-12 | $115.47 | $115.59 | $115.36 | $115.55 | $110.67 | 742,652 |
2019-11-11 | $115.42 | $115.43 | $115.32 | $115.41 | $110.54 | 23,909 |
2019-11-08 | $115.41 | $115.53 | $115.36 | $115.41 | $110.54 | 25,630 |
2019-11-07 | $115.59 | $115.59 | $115.21 | $115.39 | $110.52 | 26,778 |
2019-11-06 | $115.81 | $115.86 | $115.71 | $115.77 | $110.88 | 24,256 |
2019-11-05 | $115.76 | $115.76 | $115.60 | $115.66 | $110.78 | 13,482 |
2019-11-04 | $115.99 | $115.99 | $115.88 | $115.90 | $111.01 | 33,308 |
2019-11-01 | $116.23 | $116.27 | $116.10 | $116.13 | $111.23 | 13,717 |
2019-10-31 | $116.31 | $116.50 | $116.24 | $116.43 | $111.31 | 26,715 |
2019-10-30 | $115.94 | $116.12 | $115.58 | $116.09 | $110.98 | 51,097 |
2019-10-29 | $115.93 | $115.93 | $115.80 | $115.88 | $110.78 | 20,527 |
2019-10-28 | $115.89 | $115.89 | $115.80 | $115.84 | $110.74 | 12,786 |
2019-10-25 | $116.21 | $116.27 | $115.96 | $116.02 | $110.91 | 16,219 |
2019-10-24 | $116.15 | $116.26 | $116.08 | $116.08 | $110.97 | 50,212 |
2019-10-23 | $116.25 | $116.26 | $116.09 | $116.09 | $110.98 | 54,077 |
2019-10-22 | $116.07 | $116.13 | $116.01 | $116.13 | $111.02 | 14,257 |
2019-10-21 | $116.09 | $116.13 | $116.00 | $116.02 | $110.91 | 13,088 |
2019-10-18 | $116.23 | $116.27 | $116.15 | $116.20 | $111.09 | 12,452 |
2019-10-17 | $116.15 | $116.26 | $116.11 | $116.15 | $111.04 | 23,121 |
2019-10-16 | $116.15 | $116.19 | $116.07 | $116.16 | $111.05 | 20,882 |
2019-10-15 | $116.17 | $116.26 | $116.02 | $116.06 | $110.95 | 28,547 |
2019-10-14 | $116.21 | $116.24 | $116.17 | $116.21 | $111.10 | 17,814 |
2019-10-11 | $116.26 | $116.26 | $116.02 | $116.07 | $110.96 | 22,942 |
2019-10-10 | $116.74 | $116.74 | $116.42 | $116.51 | $111.38 | 51,885 |
2019-10-09 | $116.92 | $116.92 | $116.68 | $116.80 | $111.66 | 29,419 |
2019-10-08 | $117.09 | $117.09 | $116.84 | $116.88 | $111.74 | 676,709 |
2019-10-07 | $116.98 | $117.00 | $116.88 | $116.92 | $111.77 | 18,081 |
2019-10-04 | $117.04 | $117.12 | $117.01 | $117.04 | $111.89 | 34,053 |
2019-10-03 | $116.76 | $117.07 | $116.76 | $117.03 | $111.88 | 35,008 |
2019-10-02 | $116.62 | $116.80 | $116.59 | $116.73 | $111.59 | 42,205 |
2019-10-01 | $116.15 | $116.60 | $116.15 | $116.55 | $111.42 | 23,755 |
2019-09-30 | $116.42 | $116.55 | $116.42 | $116.54 | $111.21 | 30,563 |
2019-09-27 | $116.41 | $116.49 | $116.36 | $116.39 | $111.06 | 32,772 |
2019-09-26 | $116.44 | $116.49 | $116.35 | $116.35 | $111.02 | 65,711 |
2019-09-25 | $116.57 | $116.57 | $116.24 | $116.28 | $110.96 | 19,437 |
2019-09-24 | $116.39 | $116.59 | $116.35 | $116.57 | $111.23 | 10,193 |
2019-09-23 | $116.26 | $116.49 | $116.25 | $116.31 | $110.99 | 23,485 |
2019-09-20 | $116.08 | $116.26 | $116.01 | $116.22 | $110.90 | 9,781 |
2019-09-19 | $116.03 | $116.08 | $115.98 | $115.98 | $110.67 | 15,604 |
2019-09-18 | $116.07 | $116.16 | $115.84 | $115.98 | $110.67 | 21,542 |
2019-09-17 | $115.77 | $115.94 | $115.68 | $115.89 | $110.59 | 39,370 |
2019-09-16 | $115.59 | $115.76 | $115.59 | $115.68 | $110.38 | 30,202 |
2019-09-13 | $115.75 | $115.77 | $115.45 | $115.49 | $110.20 | 70,281 |
2019-09-12 | $116.31 | $116.31 | $115.90 | $115.96 | $110.65 | 25,562 |
2019-09-11 | $116.11 | $116.20 | $116.04 | $116.04 | $110.73 | 35,705 |
2019-09-10 | $116.50 | $116.52 | $116.10 | $116.13 | $110.81 | 16,200 |
2019-09-09 | $116.65 | $116.66 | $116.55 | $116.55 | $111.21 | 13,460 |
2019-09-06 | $116.89 | $116.96 | $116.83 | $116.90 | $111.55 | 31,937 |
2019-09-05 | $117.01 | $117.01 | $116.75 | $116.85 | $111.50 | 37,827 |
2019-09-04 | $117.15 | $117.31 | $117.10 | $117.28 | $111.91 | 17,738 |
2019-09-03 | $117.08 | $117.31 | $117.01 | $117.23 | $111.86 | 40,294 |
2019-08-30 | $117.19 | $117.30 | $117.11 | $117.24 | $111.67 | 17,943 |
2019-08-29 | $117.34 | $117.34 | $117.12 | $117.21 | $111.64 | 16,888 |
2019-08-28 | $117.38 | $117.44 | $117.32 | $117.35 | $111.78 | 32,921 |
2019-08-27 | $117.15 | $117.31 | $117.15 | $117.27 | $111.70 | 16,966 |
2019-08-26 | $117.14 | $117.21 | $117.00 | $117.08 | $111.52 | 36,312 |
2019-08-23 | $116.77 | $117.15 | $116.72 | $117.07 | $111.51 | 198,438 |
2019-08-22 | $116.78 | $116.84 | $116.64 | $116.73 | $111.19 | 57,937 |
2019-08-21 | $116.91 | $116.99 | $116.83 | $116.84 | $111.29 | 41,127 |
2019-08-20 | $117.03 | $117.03 | $116.93 | $116.97 | $111.42 | 121,342 |
2019-08-19 | $116.81 | $116.87 | $116.74 | $116.75 | $111.21 | 21,052 |
2019-08-16 | $117.02 | $117.09 | $116.85 | $117.02 | $111.46 | 60,217 |
2019-08-15 | $117.24 | $117.24 | $116.90 | $117.12 | $111.56 | 34,344 |
2019-08-14 | $116.68 | $116.80 | $116.68 | $116.79 | $111.24 | 18,648 |
2019-08-13 | $116.58 | $116.58 | $116.26 | $116.39 | $110.86 | 110,805 |
2019-08-12 | $116.41 | $116.61 | $116.37 | $116.58 | $111.04 | 40,550 |
2019-08-09 | $116.32 | $116.35 | $116.12 | $116.12 | $110.61 | 21,392 |
2019-08-08 | $116.16 | $116.29 | $116.07 | $116.29 | $110.77 | 15,268 |
2019-08-07 | $116.61 | $116.68 | $116.25 | $116.25 | $110.73 | 27,243 |
2019-08-06 | $116.04 | $116.21 | $116.02 | $116.21 | $110.69 | 25,921 |
2019-08-05 | $115.95 | $116.14 | $115.87 | $116.03 | $110.52 | 20,611 |
2019-08-02 | $115.50 | $115.59 | $115.44 | $115.59 | $110.10 | 25,543 |
2019-08-01 | $114.96 | $115.47 | $114.96 | $115.47 | $109.99 | 22,978 |
2019-07-31 | $115.00 | $115.10 | $114.89 | $115.05 | $109.38 | 13,527 |
2019-07-30 | $114.96 | $114.96 | $114.87 | $114.95 | $109.29 | 13,075 |
2019-07-29 | $114.95 | $114.97 | $114.87 | $114.87 | $109.21 | 19,101 |
2019-07-26 | $114.85 | $114.88 | $114.81 | $114.87 | $109.21 | 16,943 |
2019-07-25 | $114.85 | $114.88 | $114.73 | $114.81 | $109.16 | 32,971 |
2019-07-24 | $114.98 | $115.05 | $114.90 | $114.90 | $109.24 | 15,907 |
2019-07-23 | $114.84 | $114.91 | $114.79 | $114.89 | $109.23 | 34,758 |
2019-07-22 | $115.02 | $115.02 | $114.88 | $114.88 | $109.22 | 14,670 |
2019-07-19 | $114.91 | $114.95 | $114.88 | $114.93 | $109.27 | 29,259 |
2019-07-18 | $114.86 | $115.11 | $114.82 | $115.07 | $109.40 | 44,223 |
2019-07-17 | $114.79 | $114.87 | $114.73 | $114.86 | $109.20 | 13,255 |
2019-07-16 | $114.63 | $114.69 | $114.61 | $114.68 | $109.03 | 22,774 |
2019-07-15 | $114.66 | $114.80 | $114.66 | $114.80 | $109.15 | 10,441 |
2019-07-12 | $114.54 | $114.69 | $114.54 | $114.67 | $109.02 | 24,051 |
2019-07-11 | $114.83 | $114.83 | $114.59 | $114.65 | $109.00 | 17,177 |
2019-07-10 | $114.80 | $114.88 | $114.73 | $114.86 | $109.20 | 13,392 |
2019-07-09 | $114.84 | $114.84 | $114.74 | $114.78 | $109.13 | 62,519 |
2019-07-08 | $114.88 | $114.94 | $114.77 | $114.83 | $109.18 | 14,779 |
2019-07-05 | $114.90 | $114.90 | $114.72 | $114.84 | $109.18 | 14,494 |
2019-07-03 | $115.21 | $115.25 | $115.15 | $115.16 | $109.49 | 15,702 |
2019-07-02 | $115.06 | $115.14 | $114.97 | $115.12 | $109.45 | 166,332 |
2019-07-01 | $115.07 | $115.07 | $114.84 | $114.93 | $109.27 | 11,807 |
2019-06-28 | $115.23 | $115.29 | $115.19 | $115.23 | $109.34 | 31,790 |
2019-06-27 | $115.14 | $115.29 | $115.14 | $115.27 | $109.37 | 20,666 |
2019-06-26 | $115.23 | $115.23 | $115.04 | $115.04 | $109.16 | 26,508 |
2019-06-25 | $115.27 | $115.32 | $115.23 | $115.28 | $109.38 | 16,585 |
2019-06-24 | $115.12 | $115.26 | $115.12 | $115.22 | $109.33 | 15,813 |
2019-06-21 | $115.18 | $115.18 | $115.02 | $115.11 | $109.22 | 24,389 |
2019-06-20 | $115.41 | $115.46 | $115.26 | $115.27 | $109.37 | 717,576 |
2019-06-19 | $114.85 | $115.18 | $114.80 | $115.18 | $109.29 | 20,875 |
2019-06-18 | $115.14 | $115.14 | $114.93 | $114.96 | $109.08 | 24,604 |
2019-06-17 | $114.81 | $114.87 | $114.79 | $114.86 | $108.98 | 17,958 |
2019-06-14 | $114.85 | $114.91 | $114.81 | $114.85 | $108.97 | 28,309 |
2019-06-13 | $114.84 | $114.86 | $114.81 | $114.85 | $108.97 | 28,832 |
2019-06-12 | $114.73 | $114.78 | $114.72 | $114.74 | $108.87 | 13,707 |
2019-06-11 | $114.52 | $114.64 | $114.52 | $114.64 | $108.78 | 20,295 |
2019-06-10 | $114.59 | $114.65 | $114.59 | $114.63 | $108.77 | 31,309 |
2019-06-07 | $114.88 | $114.93 | $114.76 | $114.83 | $108.96 | 14,636 |
2019-06-06 | $114.71 | $114.76 | $114.57 | $114.62 | $108.76 | 11,532 |
2019-06-05 | $114.79 | $114.79 | $114.64 | $114.71 | $108.84 | 12,264 |
2019-06-04 | $114.37 | $114.67 | $114.37 | $114.65 | $108.79 | 23,136 |
2019-06-03 | $114.65 | $114.85 | $114.61 | $114.83 | $108.96 | 17,515 |
2019-05-31 | $115.01 | $115.01 | $114.58 | $114.76 | $108.66 | 69,330 |
2019-05-30 | $114.16 | $114.34 | $114.16 | $114.34 | $108.26 | 19,172 |
2019-05-29 | $114.27 | $114.40 | $114.23 | $114.23 | $108.16 | 43,673 |
2019-05-28 | $113.96 | $114.06 | $113.96 | $114.04 | $107.98 | 23,729 |
2019-05-24 | $113.95 | $113.95 | $113.87 | $113.91 | $107.85 | 45,195 |
2019-05-23 | $113.81 | $113.97 | $113.77 | $113.94 | $107.88 | 82,079 |
2019-05-22 | $113.58 | $113.63 | $113.52 | $113.61 | $107.57 | 34,946 |
2019-05-21 | $113.53 | $113.53 | $113.48 | $113.49 | $107.46 | 7,036 |
2019-05-20 | $113.63 | $113.66 | $113.53 | $113.53 | $107.49 | 25,534 |
2019-05-17 | $113.71 | $113.74 | $113.60 | $113.64 | $107.60 | 172,124 |
2019-05-16 | $113.73 | $113.73 | $113.51 | $113.59 | $107.55 | 928,066 |
2019-05-15 | $113.87 | $113.87 | $113.71 | $113.82 | $107.77 | 39,897 |
2019-05-14 | $113.61 | $113.63 | $113.55 | $113.63 | $107.59 | 50,022 |
2019-05-13 | $113.62 | $113.69 | $113.59 | $113.69 | $107.64 | 31,996 |
2019-05-10 | $113.47 | $113.49 | $113.37 | $113.41 | $107.38 | 10,332 |
2019-05-09 | $113.44 | $113.44 | $113.34 | $113.40 | $107.37 | 12,522 |
2019-05-08 | $113.34 | $113.41 | $113.27 | $113.30 | $107.28 | 22,479 |
2019-05-07 | $113.22 | $113.36 | $113.22 | $113.35 | $107.32 | 8,260 |
2019-05-06 | $113.18 | $113.23 | $113.18 | $113.21 | $107.19 | 7,781 |
2019-05-03 | $113.04 | $113.08 | $113.04 | $113.07 | $107.06 | 14,215 |
2019-05-02 | $113.03 | $113.03 | $112.89 | $112.90 | $106.90 | 11,560 |
2019-05-01 | $113.08 | $113.34 | $113.05 | $113.07 | $107.06 | 20,745 |
2019-04-30 | $113.21 | $113.32 | $113.18 | $113.32 | $107.07 | 54,198 |
2019-04-29 | $113.23 | $113.24 | $113.15 | $113.21 | $106.97 | 32,160 |
2019-04-26 | $113.37 | $113.37 | $113.27 | $113.33 | $107.08 | 15,231 |
2019-04-25 | $113.20 | $113.20 | $113.13 | $113.17 | $106.93 | 14,204 |
2019-04-24 | $113.11 | $113.17 | $113.09 | $113.17 | $106.93 | 22,125 |
2019-04-23 | $112.95 | $112.97 | $112.91 | $112.97 | $106.74 | 25,901 |
2019-04-22 | $112.88 | $112.88 | $112.81 | $112.83 | $106.61 | 21,193 |
2019-04-18 | $112.89 | $112.97 | $112.89 | $112.94 | $106.71 | 10,798 |
2019-04-17 | $112.78 | $112.82 | $112.75 | $112.79 | $106.57 | 16,798 |
2019-04-16 | $112.75 | $112.84 | $112.72 | $112.77 | $106.55 | 16,478 |
2019-04-15 | $112.84 | $112.89 | $112.82 | $112.89 | $106.66 | 14,874 |
2019-04-12 | $112.84 | $112.84 | $112.76 | $112.82 | $106.60 | 14,053 |
2019-04-11 | $113.08 | $113.08 | $113.03 | $113.05 | $106.82 | 39,551 |
2019-04-10 | $113.12 | $113.17 | $113.08 | $113.17 | $106.93 | 108,722 |
2019-04-09 | $113.01 | $113.07 | $113.00 | $113.06 | $106.82 | 43,365 |
2019-04-08 | $112.94 | $112.95 | $112.87 | $112.90 | $106.67 | 17,977 |
2019-04-05 | $112.90 | $113.03 | $112.90 | $113.03 | $106.80 | 22,329 |
2019-04-04 | $112.97 | $113.02 | $112.94 | $112.96 | $106.73 | 22,328 |
2019-04-03 | $112.99 | $113.01 | $112.95 | $112.97 | $106.74 | 20,349 |
2019-04-02 | $113.13 | $113.14 | $113.04 | $113.14 | $106.90 | 23,194 |
2019-04-01 | $113.19 | $113.24 | $112.99 | $112.99 | $106.76 | 18,459 |
2019-03-29 | $113.53 | $113.61 | $113.50 | $113.57 | $107.08 | 74,389 |
2019-03-28 | $113.61 | $113.67 | $113.60 | $113.65 | $107.16 | 10,325 |
2019-03-27 | $113.65 | $113.70 | $113.61 | $113.61 | $107.12 | 11,518 |
2019-03-26 | $113.46 | $113.58 | $113.41 | $113.53 | $107.04 | 16,359 |
2019-03-25 | $113.41 | $113.60 | $113.35 | $113.51 | $107.02 | 10,494 |
2019-03-22 | $113.12 | $113.36 | $113.12 | $113.33 | $106.85 | 56,258 |
2019-03-21 | $112.94 | $112.98 | $112.81 | $112.88 | $106.43 | 97,872 |
2019-03-20 | $112.59 | $112.94 | $112.59 | $112.92 | $106.47 | 13,029 |
2019-03-19 | $112.50 | $112.59 | $112.50 | $112.56 | $106.13 | 14,655 |
2019-03-18 | $112.50 | $112.59 | $112.50 | $112.59 | $106.16 | 13,076 |
2019-03-15 | $112.55 | $112.65 | $112.54 | $112.65 | $106.21 | 13,666 |
2019-03-14 | $112.48 | $112.52 | $112.41 | $112.44 | $106.02 | 10,128 |
2019-03-13 | $112.43 | $112.52 | $112.43 | $112.52 | $106.09 | 17,970 |
2019-03-12 | $112.37 | $112.49 | $112.37 | $112.45 | $106.02 | 30,663 |
2019-03-11 | $112.29 | $112.36 | $112.25 | $112.32 | $105.90 | 11,295 |
2019-03-08 | $112.32 | $112.39 | $112.25 | $112.39 | $105.97 | 13,379 |
2019-03-07 | $112.18 | $112.24 | $112.18 | $112.20 | $105.79 | 16,683 |
2019-03-06 | $111.96 | $112.05 | $111.90 | $111.99 | $105.59 | 996,090 |
2019-03-05 | $111.82 | $111.94 | $111.76 | $111.89 | $105.50 | 44,696 |
2019-03-04 | $111.83 | $111.89 | $111.74 | $111.84 | $105.45 | 30,883 |
2019-03-01 | $111.76 | $111.83 | $111.67 | $111.74 | $105.36 | 21,547 |
2019-02-28 | $112.23 | $112.23 | $112.07 | $112.10 | $105.47 | 14,036 |
2019-02-27 | $112.36 | $112.36 | $112.17 | $112.19 | $105.55 | 18,041 |
2019-02-26 | $112.35 | $112.42 | $112.31 | $112.36 | $105.71 | 18,523 |
2019-02-25 | $112.28 | $112.30 | $112.20 | $112.30 | $105.66 | 53,426 |
2019-02-22 | $112.30 | $112.39 | $112.27 | $112.29 | $105.65 | 14,740 |
2019-02-21 | $112.13 | $112.19 | $112.12 | $112.17 | $105.53 | 20,403 |
2019-02-20 | $112.34 | $112.35 | $112.25 | $112.33 | $105.69 | 25,838 |
2019-02-19 | $112.33 | $112.34 | $112.24 | $112.30 | $105.66 | 11,129 |
2019-02-15 | $112.20 | $112.21 | $112.18 | $112.21 | $105.57 | 15,709 |
2019-02-14 | $112.22 | $112.26 | $112.17 | $112.21 | $105.57 | 36,153 |
2019-02-13 | $111.97 | $112.08 | $111.96 | $111.97 | $105.35 | 39,555 |
2019-02-12 | $112.18 | $112.18 | $112.10 | $112.12 | $105.49 | 12,623 |
2019-02-11 | $112.12 | $112.23 | $112.12 | $112.16 | $105.53 | 18,884 |
2019-02-08 | $112.28 | $112.35 | $112.25 | $112.32 | $105.68 | 63,766 |
2019-02-07 | $112.08 | $112.19 | $112.08 | $112.18 | $105.54 | 25,793 |
2019-02-06 | $112.07 | $112.07 | $111.93 | $111.94 | $105.32 | 34,096 |
2019-02-05 | $111.88 | $111.96 | $111.82 | $111.90 | $105.28 | 187,092 |
2019-02-04 | $111.94 | $111.94 | $111.83 | $111.87 | $105.25 | 19,584 |
2019-02-01 | $112.21 | $112.21 | $111.98 | $111.99 | $105.37 | 136,658 |
2019-01-31 | $112.45 | $112.53 | $112.43 | $112.50 | $105.62 | 69,771 |
2019-01-30 | $112.19 | $112.30 | $112.09 | $112.26 | $105.40 | 75,992 |
2019-01-29 | $112.11 | $112.30 | $112.10 | $112.27 | $105.41 | 981,443 |
2019-01-28 | $112.07 | $112.15 | $112.01 | $112.05 | $105.20 | 24,293 |
2019-01-25 | $112.16 | $112.16 | $112.04 | $112.08 | $105.23 | 33,583 |
2019-01-24 | $112.15 | $112.23 | $112.14 | $112.18 | $105.32 | 14,196 |
2019-01-23 | $111.96 | $112.02 | $111.92 | $112.02 | $105.17 | 21,040 |
2019-01-22 | $112.01 | $112.03 | $111.92 | $112.02 | $105.17 | 63,109 |
2019-01-18 | $112.02 | $112.04 | $111.80 | $111.87 | $105.03 | 80,403 |
2019-01-17 | $112.12 | $112.12 | $112.01 | $112.08 | $105.23 | 31,439 |
2019-01-16 | $112.09 | $112.15 | $111.98 | $112.12 | $105.27 | 34,156 |
2019-01-15 | $112.21 | $112.23 | $112.12 | $112.18 | $105.32 | 8,242 |
2019-01-14 | $112.16 | $112.21 | $112.10 | $112.18 | $105.32 | 14,382 |
2019-01-11 | $112.11 | $112.25 | $112.11 | $112.21 | $105.35 | 16,796 |
2019-01-10 | $112.20 | $112.20 | $112.03 | $112.03 | $105.18 | 8,900 |
2019-01-09 | $111.97 | $112.12 | $111.97 | $112.03 | $105.18 | 37,715 |
2019-01-08 | $112.10 | $112.15 | $112.01 | $112.03 | $105.18 | 99,039 |
2019-01-07 | $112.41 | $112.41 | $112.11 | $112.15 | $105.29 | 86,278 |
2019-01-04 | $112.47 | $112.47 | $112.26 | $112.38 | $105.51 | 31,040 |
2019-01-03 | $112.32 | $112.71 | $112.29 | $112.63 | $105.74 | 13,315 |
2019-01-02 | $112.24 | $112.31 | $112.15 | $112.31 | $105.44 | 26,942 |
2018-12-31 | $111.89 | $112.14 | $111.89 | $112.13 | $105.27 | 22,474 |
2018-12-28 | $111.87 | $112.03 | $111.87 | $111.96 | $105.11 | 26,344 |
2018-12-27 | $111.80 | $111.88 | $111.73 | $111.75 | $104.92 | 74,644 |
2018-12-26 | $111.78 | $111.81 | $111.47 | $111.53 | $104.71 | 27,905 |
2018-12-24 | $111.62 | $111.71 | $111.58 | $111.68 | $104.85 | 31,314 |
2018-12-21 | $111.61 | $111.63 | $111.46 | $111.56 | $104.74 | 45,443 |
2018-12-20 | $111.74 | $111.74 | $111.46 | $111.48 | $104.66 | 46,890 |
2018-12-19 | $111.54 | $111.65 | $111.41 | $111.56 | $104.74 | 31,241 |
2018-12-18 | $111.35 | $111.47 | $110.85 | $111.43 | $104.62 | 39,534 |
2018-12-17 | $111.29 | $111.47 | $111.29 | $111.43 | $104.40 | 22,147 |
2018-12-14 | $111.23 | $111.36 | $111.23 | $111.31 | $104.28 | 21,051 |
2018-12-13 | $111.25 | $111.29 | $111.16 | $111.21 | $104.19 | 10,398 |
2018-12-12 | $111.30 | $111.34 | $111.20 | $111.24 | $104.22 | 24,172 |
2018-12-11 | $111.32 | $111.45 | $111.26 | $111.37 | $104.34 | 19,554 |
2018-12-10 | $111.41 | $111.50 | $111.37 | $111.40 | $104.37 | 130,569 |
2018-12-07 | $111.28 | $111.40 | $111.21 | $111.39 | $104.36 | 13,255 |
2018-12-06 | $111.18 | $111.39 | $111.17 | $111.21 | $104.19 | 59,255 |
2018-12-04 | $110.90 | $111.08 | $110.80 | $111.06 | $104.05 | 50,086 |
2018-12-03 | $110.71 | $110.84 | $110.64 | $110.84 | $103.84 | 33,365 |
2018-11-30 | $110.88 | $110.93 | $110.80 | $110.87 | $103.65 | 88,066 |
2018-11-29 | $110.82 | $110.90 | $110.79 | $110.82 | $103.61 | 7,930 |
2018-11-28 | $110.63 | $110.83 | $110.63 | $110.80 | $103.59 | 10,615 |
2018-11-27 | $110.73 | $110.78 | $110.67 | $110.67 | $103.46 | 7,914 |
2018-11-26 | $110.63 | $110.71 | $110.62 | $110.69 | $103.48 | 14,685 |
2018-11-23 | $110.81 | $110.85 | $110.74 | $110.74 | $103.53 | 6,237 |
2018-11-21 | $110.68 | $110.82 | $110.67 | $110.82 | $103.61 | 14,794 |
2018-11-20 | $110.76 | $110.76 | $110.65 | $110.72 | $103.51 | 15,598 |
2018-11-19 | $110.58 | $110.74 | $110.57 | $110.73 | $103.52 | 50,099 |
2018-11-16 | $110.59 | $110.69 | $110.57 | $110.68 | $103.47 | 12,381 |
2018-11-15 | $110.55 | $110.60 | $110.46 | $110.55 | $103.35 | 20,870 |
2018-11-14 | $110.32 | $110.56 | $110.28 | $110.50 | $103.31 | 705,188 |
2018-11-13 | $110.18 | $110.31 | $110.16 | $110.31 | $103.13 | 6,882 |
2018-11-12 | $110.25 | $110.26 | $110.16 | $110.26 | $103.08 | 5,196 |
2018-11-09 | $110.09 | $110.13 | $110.02 | $110.04 | $102.88 | 31,497 |
2018-11-08 | $110.07 | $110.07 | $109.98 | $109.99 | $102.83 | 29,485 |
2018-11-07 | $110.12 | $110.16 | $109.95 | $109.95 | $102.79 | 9,320 |
2018-11-06 | $110.07 | $110.10 | $110.06 | $110.06 | $102.89 | 10,729 |
2018-11-05 | $110.03 | $110.12 | $110.03 | $110.04 | $102.88 | 7,345 |
2018-11-02 | $110.19 | $110.27 | $110.08 | $110.11 | $102.94 | 6,867 |
2018-11-01 | $110.28 | $110.38 | $110.20 | $110.36 | $103.18 | 15,866 |
2018-10-31 | $110.40 | $110.56 | $110.39 | $110.53 | $103.12 | 29,791 |
2018-10-30 | $110.57 | $110.67 | $110.57 | $110.61 | $103.20 | 6,649 |
2018-10-29 | $110.70 | $110.70 | $110.55 | $110.69 | $103.27 | 36,628 |
2018-10-26 | $110.66 | $110.77 | $110.66 | $110.77 | $103.35 | 12,169 |
2018-10-25 | $110.52 | $110.61 | $110.49 | $110.49 | $103.09 | 32,091 |
2018-10-24 | $110.56 | $110.63 | $110.48 | $110.55 | $103.14 | 38,662 |
2018-10-23 | $110.47 | $110.52 | $110.37 | $110.37 | $102.97 | 55,979 |
2018-10-22 | $110.17 | $110.26 | $110.12 | $110.20 | $102.82 | 6,213 |
2018-10-19 | $110.19 | $110.25 | $110.09 | $110.09 | $102.71 | 7,831 |
2018-10-18 | $110.19 | $110.31 | $110.12 | $110.23 | $102.84 | 6,554 |
2018-10-17 | $110.33 | $110.36 | $110.21 | $110.29 | $102.90 | 9,068 |
2018-10-16 | $110.40 | $110.44 | $110.30 | $110.38 | $102.98 | 10,406 |
2018-10-15 | $110.31 | $110.39 | $110.28 | $110.34 | $102.95 | 9,592 |
2018-10-12 | $110.33 | $110.46 | $110.31 | $110.35 | $102.96 | 5,873 |
2018-10-11 | $110.23 | $110.37 | $110.18 | $110.32 | $102.93 | 37,096 |
2018-10-10 | $109.98 | $110.08 | $109.95 | $110.08 | $102.70 | 42,083 |
2018-10-09 | $110.14 | $110.14 | $109.81 | $109.93 | $102.56 | 6,007 |
2018-10-08 | $109.98 | $110.10 | $109.96 | $110.01 | $102.64 | 6,552 |
2018-10-05 | $110.01 | $110.10 | $109.93 | $110.00 | $102.63 | 20,586 |
2018-10-04 | $110.08 | $110.18 | $110.05 | $110.16 | $102.78 | 67,682 |
2018-10-03 | $110.56 | $110.57 | $110.19 | $110.31 | $102.92 | 176,581 |
2018-10-02 | $110.43 | $110.67 | $110.43 | $110.49 | $103.09 | 12,197 |
2018-10-01 | $110.49 | $110.60 | $110.43 | $110.47 | $103.07 | 19,330 |
2018-09-28 | $110.71 | $110.73 | $110.59 | $110.71 | $103.10 | 6,398 |
2018-09-27 | $110.64 | $110.68 | $110.51 | $110.67 | $103.06 | 9,085 |
2018-09-26 | $110.59 | $110.69 | $110.42 | $110.51 | $102.91 | 7,472 |
2018-09-25 | $110.38 | $110.55 | $110.38 | $110.55 | $102.95 | 8,684 |
2018-09-24 | $110.39 | $110.60 | $110.39 | $110.57 | $102.97 | 11,035 |
2018-09-21 | $110.41 | $110.59 | $110.41 | $110.58 | $102.97 | 6,585 |
2018-09-20 | $110.49 | $110.63 | $110.41 | $110.46 | $102.86 | 51,077 |
2018-09-19 | $110.45 | $110.56 | $110.38 | $110.40 | $102.81 | 7,016 |
2018-09-18 | $110.59 | $110.66 | $110.44 | $110.48 | $102.88 | 21,972 |
2018-09-17 | $110.73 | $110.79 | $110.67 | $110.78 | $103.16 | 7,994 |
2018-09-14 | $110.77 | $110.80 | $110.59 | $110.68 | $103.07 | 10,390 |
2018-09-13 | $110.85 | $110.92 | $110.74 | $110.89 | $103.26 | 8,387 |
2018-09-12 | $110.73 | $110.90 | $110.70 | $110.85 | $103.23 | 17,179 |
2018-09-11 | $110.71 | $110.81 | $110.66 | $110.68 | $103.07 | 7,406 |
2018-09-10 | $110.82 | $110.97 | $110.80 | $110.82 | $103.20 | 6,218 |
2018-09-07 | $110.87 | $110.95 | $110.76 | $110.78 | $103.16 | 5,245 |
2018-09-06 | $110.97 | $111.18 | $110.94 | $111.02 | $103.38 | 6,808 |
2018-09-05 | $110.95 | $111.08 | $110.95 | $111.03 | $103.39 | 13,049 |
2018-09-04 | $111.06 | $111.10 | $110.97 | $111.08 | $103.44 | 5,678 |
2018-08-31 | $111.46 | $111.58 | $111.24 | $111.34 | $103.49 | 4,807 |
2018-08-30 | $111.27 | $111.34 | $111.20 | $111.30 | $103.45 | 5,198 |
2018-08-29 | $111.18 | $111.26 | $111.07 | $111.18 | $103.34 | 11,218 |
2018-08-28 | $111.30 | $111.32 | $111.10 | $111.10 | $103.27 | 9,390 |
2018-08-27 | $111.29 | $111.40 | $111.21 | $111.40 | $103.55 | 6,248 |
2018-08-24 | $111.22 | $111.45 | $111.22 | $111.33 | $103.48 | 3,902 |
2018-08-23 | $111.34 | $111.49 | $111.31 | $111.39 | $103.54 | 8,647 |
2018-08-22 | $111.34 | $111.50 | $111.30 | $111.49 | $103.63 | 22,542 |
2018-08-21 | $111.26 | $111.41 | $111.22 | $111.41 | $103.55 | 10,483 |
2018-08-20 | $111.30 | $111.49 | $111.30 | $111.49 | $103.63 | 3,862 |
2018-08-17 | $111.18 | $111.37 | $111.18 | $111.28 | $103.43 | 10,788 |
2018-08-16 | $111.16 | $111.24 | $111.06 | $111.23 | $103.39 | 12,822 |
2018-08-15 | $111.09 | $111.29 | $111.09 | $111.28 | $103.43 | 6,004 |
2018-08-14 | $111.16 | $111.20 | $111.01 | $111.01 | $103.18 | 6,404 |
2018-08-13 | $111.06 | $111.19 | $111.06 | $111.12 | $103.28 | 5,746 |
2018-08-10 | $111.07 | $111.18 | $111.04 | $111.09 | $103.26 | 11,733 |
2018-08-09 | $110.88 | $111.00 | $110.88 | $110.95 | $103.13 | 6,139 |
2018-08-08 | $110.84 | $110.84 | $110.75 | $110.77 | $102.96 | 10,647 |
2018-08-07 | $110.78 | $110.91 | $110.78 | $110.87 | $103.05 | 8,996 |
2018-08-06 | $110.82 | $110.99 | $110.81 | $110.81 | $103.00 | 8,414 |
2018-08-03 | $110.70 | $110.93 | $110.70 | $110.82 | $103.01 | 6,638 |
2018-08-02 | $110.70 | $110.75 | $110.68 | $110.68 | $102.88 | 30,461 |
2018-08-01 | $110.55 | $110.65 | $110.55 | $110.59 | $102.79 | 29,930 |
2018-07-31 | $110.89 | $111.07 | $110.88 | $110.91 | $102.90 | 8,749 |
2018-07-30 | $110.82 | $110.95 | $110.82 | $110.84 | $102.83 | 11,207 |
2018-07-27 | $110.90 | $111.03 | $110.89 | $110.89 | $102.88 | 10,438 |
2018-07-26 | $111.01 | $111.05 | $110.77 | $110.85 | $102.84 | 35,643 |
2018-07-25 | $111.05 | $111.05 | $110.88 | $110.89 | $102.88 | 28,290 |
2018-07-24 | $110.96 | $111.06 | $110.93 | $110.93 | $102.92 | 10,182 |
2018-07-23 | $111.06 | $111.20 | $110.91 | $111.07 | $103.05 | 26,181 |
2018-07-20 | $111.35 | $111.35 | $111.13 | $111.26 | $103.22 | 6,715 |
2018-07-19 | $111.12 | $111.37 | $111.12 | $111.26 | $103.22 | 5,586 |
2018-07-18 | $111.16 | $111.29 | $111.11 | $111.11 | $103.08 | 17,399 |
2018-07-17 | $111.18 | $111.31 | $111.13 | $111.13 | $103.10 | 5,766 |
2018-07-16 | $111.18 | $111.29 | $111.15 | $111.18 | $103.15 | 6,506 |
2018-07-13 | $111.39 | $111.43 | $111.25 | $111.40 | $103.35 | 13,034 |
2018-07-12 | $111.15 | $111.25 | $111.15 | $111.21 | $103.18 | 7,973 |
2018-07-11 | $111.31 | $111.31 | $111.13 | $111.19 | $103.16 | 10,086 |
2018-07-10 | $111.11 | $111.29 | $111.08 | $111.10 | $103.08 | 59,613 |
2018-07-09 | $111.31 | $111.32 | $111.15 | $111.24 | $103.21 | 18,866 |
2018-07-06 | $111.33 | $111.40 | $111.25 | $111.30 | $103.26 | 6,727 |
2018-07-05 | $111.32 | $111.35 | $111.18 | $111.35 | $103.31 | 24,227 |
2018-07-03 | $111.21 | $111.30 | $111.12 | $111.22 | $103.19 | 13,179 |
2018-07-02 | $111.08 | $111.24 | $111.07 | $111.22 | $103.19 | 45,847 |
2018-06-29 | $111.29 | $111.45 | $111.29 | $111.42 | $103.19 | 9,529 |
2018-06-28 | $111.34 | $111.46 | $111.29 | $111.46 | $103.23 | 29,419 |
2018-06-27 | $111.39 | $111.44 | $111.22 | $111.39 | $103.16 | 6,274 |
2018-06-26 | $111.16 | $111.31 | $111.16 | $111.16 | $102.95 | 14,271 |
2018-06-25 | $111.30 | $111.30 | $111.17 | $111.29 | $103.07 | 4,411 |
2018-06-22 | $111.32 | $111.32 | $111.20 | $111.32 | $103.10 | 6,969 |
2018-06-21 | $111.11 | $111.30 | $111.11 | $111.30 | $103.08 | 9,258 |
2018-06-20 | $111.30 | $111.30 | $111.05 | $111.16 | $102.95 | 20,593 |
2018-06-19 | $111.30 | $111.30 | $111.12 | $111.28 | $103.06 | 44,329 |
2018-06-18 | $111.04 | $111.14 | $110.99 | $111.02 | $102.82 | 5,484 |
2018-06-15 | $111.00 | $111.09 | $110.93 | $110.93 | $102.74 | 12,457 |
2018-06-14 | $110.90 | $110.93 | $110.85 | $110.89 | $102.70 | 15,244 |
2018-06-13 | $110.90 | $111.00 | $110.75 | $110.82 | $102.63 | 7,970 |
2018-06-12 | $111.00 | $111.00 | $110.91 | $110.97 | $102.77 | 4,262 |
2018-06-11 | $111.04 | $111.04 | $110.88 | $110.98 | $102.78 | 6,721 |
2018-06-08 | $111.04 | $111.14 | $110.97 | $111.12 | $102.91 | 17,995 |
2018-06-07 | $110.92 | $111.15 | $110.84 | $111.02 | $102.82 | 9,090 |
2018-06-06 | $110.89 | $110.97 | $110.82 | $110.84 | $102.65 | 8,331 |
2018-06-05 | $110.96 | $111.09 | $110.95 | $111.03 | $102.83 | 14,990 |
2018-06-04 | $111.17 | $111.17 | $110.93 | $110.93 | $102.74 | 9,337 |
2018-06-01 | $111.03 | $111.23 | $111.02 | $111.23 | $103.01 | 8,431 |
2018-05-31 | $111.49 | $111.71 | $111.44 | $111.45 | $103.03 | 88,089 |
2018-05-30 | $111.57 | $111.70 | $111.48 | $111.65 | $103.22 | 25,414 |
2018-05-29 | $111.39 | $111.90 | $111.39 | $111.83 | $103.38 | 35,508 |
2018-05-25 | $111.16 | $111.31 | $111.13 | $111.19 | $102.79 | 24,396 |
2018-05-24 | $111.01 | $111.08 | $110.94 | $110.96 | $102.58 | 14,595 |
2018-05-23 | $110.88 | $110.99 | $110.73 | $110.80 | $102.43 | 11,890 |
2018-05-22 | $110.70 | $110.76 | $110.58 | $110.63 | $102.27 | 12,426 |
2018-05-21 | $110.57 | $110.76 | $110.56 | $110.63 | $102.27 | 31,307 |
2018-05-18 | $110.61 | $110.70 | $110.58 | $110.64 | $102.28 | 20,453 |
2018-05-17 | $110.49 | $110.56 | $110.49 | $110.51 | $102.16 | 8,446 |
2018-05-16 | $110.70 | $110.70 | $110.51 | $110.52 | $102.17 | 12,709 |
2018-05-15 | $110.59 | $110.67 | $110.57 | $110.57 | $102.22 | 10,910 |
2018-05-14 | $110.81 | $110.92 | $110.78 | $110.78 | $102.41 | 38,933 |
2018-05-11 | $110.87 | $110.94 | $110.82 | $110.90 | $102.52 | 10,362 |
2018-05-10 | $111.03 | $111.03 | $110.82 | $110.84 | $102.47 | 16,235 |
2018-05-09 | $110.88 | $110.88 | $110.76 | $110.78 | $102.41 | 6,352 |
2018-05-08 | $110.81 | $110.95 | $110.79 | $110.83 | $102.46 | 15,406 |
2018-05-07 | $110.88 | $111.04 | $110.87 | $110.89 | $102.51 | 14,455 |
2018-05-04 | $110.93 | $111.06 | $110.85 | $110.90 | $102.52 | 9,581 |
2018-05-03 | $110.89 | $110.96 | $110.88 | $110.89 | $102.51 | 17,688 |
2018-05-02 | $110.78 | $110.95 | $110.76 | $110.80 | $102.43 | 13,984 |
2018-05-01 | $110.82 | $110.92 | $110.77 | $110.92 | $102.54 | 16,688 |
2018-04-30 | $111.15 | $111.18 | $111.02 | $111.04 | $102.48 | 22,537 |
2018-04-27 | $110.94 | $111.13 | $110.94 | $111.00 | $102.44 | 15,228 |
2018-04-26 | $110.89 | $111.06 | $110.86 | $110.90 | $102.35 | 15,413 |
2018-04-25 | $110.82 | $110.98 | $110.81 | $110.86 | $102.31 | 73,237 |
2018-04-24 | $110.86 | $111.01 | $110.85 | $110.90 | $102.35 | 17,964 |
2018-04-23 | $110.92 | $111.02 | $110.90 | $110.90 | $102.35 | 22,078 |
2018-04-20 | $111.08 | $111.22 | $111.01 | $111.01 | $102.45 | 8,529 |
2018-04-19 | $111.08 | $111.20 | $111.08 | $111.12 | $102.55 | 32,708 |
2018-04-18 | $111.34 | $111.44 | $111.20 | $111.28 | $102.70 | 18,371 |
2018-04-17 | $111.33 | $111.41 | $111.33 | $111.39 | $102.80 | 10,786 |
2018-04-16 | $111.29 | $111.42 | $111.28 | $111.37 | $102.78 | 8,081 |
2018-04-13 | $111.42 | $111.46 | $111.36 | $111.39 | $102.80 | 23,898 |
2018-04-12 | $111.46 | $111.50 | $111.36 | $111.45 | $102.86 | 8,194 |
2018-04-11 | $111.58 | $111.66 | $111.51 | $111.56 | $102.96 | 9,275 |
2018-04-10 | $111.53 | $111.66 | $111.44 | $111.47 | $102.88 | 22,598 |
2018-04-09 | $111.50 | $111.63 | $111.46 | $111.57 | $102.97 | 40,838 |
2018-04-06 | $111.52 | $111.67 | $111.52 | $111.58 | $102.98 | 25,915 |
2018-04-05 | $111.50 | $111.54 | $111.34 | $111.35 | $102.77 | 93,112 |
2018-04-04 | $111.59 | $111.70 | $111.58 | $111.63 | $103.02 | 19,595 |
2018-04-03 | $111.80 | $111.82 | $111.49 | $111.51 | $102.91 | 700,330 |
2018-04-02 | $111.85 | $112.02 | $111.84 | $111.91 | $103.28 | 9,532 |
2018-03-29 | $111.87 | $112.07 | $111.87 | $112.04 | $103.24 | 21,918 |
2018-03-28 | $111.92 | $111.95 | $111.86 | $111.88 | $103.10 | 10,687 |
2018-03-27 | $111.68 | $111.95 | $111.68 | $111.93 | $103.14 | 21,176 |
2018-03-26 | $111.72 | $111.75 | $111.64 | $111.64 | $102.88 | 82,239 |
2018-03-23 | $111.68 | $111.74 | $111.65 | $111.70 | $102.93 | 7,488 |
2018-03-22 | $111.63 | $111.79 | $111.59 | $111.74 | $102.97 | 26,772 |
2018-03-21 | $111.46 | $111.58 | $111.35 | $111.46 | $102.71 | 5,265 |
2018-03-20 | $111.36 | $111.53 | $111.36 | $111.42 | $102.67 | 8,559 |
2018-03-19 | $111.46 | $111.59 | $111.46 | $111.53 | $102.77 | 15,133 |
2018-03-16 | $111.58 | $111.58 | $111.46 | $111.46 | $102.71 | 7,343 |
2018-03-15 | $111.63 | $111.66 | $111.57 | $111.57 | $102.81 | 7,699 |
2018-03-14 | $111.53 | $111.70 | $111.48 | $111.68 | $102.91 | 14,311 |
2018-03-13 | $111.50 | $111.55 | $111.47 | $111.54 | $102.78 | 7,305 |
2018-03-12 | $111.44 | $111.45 | $111.37 | $111.42 | $102.67 | 8,649 |
2018-03-09 | $111.33 | $111.42 | $111.30 | $111.32 | $102.58 | 11,507 |
2018-03-08 | $111.49 | $111.53 | $111.42 | $111.47 | $102.72 | 9,568 |
2018-03-07 | $111.40 | $111.52 | $111.32 | $111.33 | $102.59 | 10,352 |
2018-03-06 | $111.42 | $111.48 | $111.34 | $111.35 | $102.61 | 14,627 |
2018-03-05 | $111.58 | $111.58 | $111.29 | $111.36 | $102.62 | 56,250 |
2018-03-02 | $111.44 | $111.49 | $111.38 | $111.43 | $102.68 | 5,794 |
2018-03-01 | $111.44 | $111.65 | $111.34 | $111.61 | $102.85 | 14,356 |
2018-02-28 | $111.47 | $111.51 | $111.42 | $111.48 | $102.57 | 9,654 |
2018-02-27 | $111.53 | $111.53 | $111.33 | $111.45 | $102.54 | 9,579 |
2018-02-26 | $111.63 | $111.63 | $111.49 | $111.49 | $102.58 | 8,070 |
2018-02-23 | $111.51 | $111.57 | $111.41 | $111.51 | $102.60 | 15,536 |
2018-02-22 | $111.35 | $111.40 | $111.31 | $111.33 | $102.43 | 7,806 |
2018-02-21 | $111.35 | $111.39 | $111.17 | $111.20 | $102.31 | 17,706 |
2018-02-20 | $111.40 | $111.41 | $111.30 | $111.41 | $102.51 | 17,445 |
2018-02-16 | $111.57 | $111.57 | $111.44 | $111.46 | $102.55 | 8,326 |
2018-02-15 | $111.39 | $111.46 | $111.35 | $111.38 | $102.48 | 20,527 |
2018-02-14 | $111.46 | $111.47 | $111.32 | $111.39 | $102.49 | 7,454 |
2018-02-13 | $111.67 | $111.69 | $111.61 | $111.63 | $102.71 | 10,711 |
2018-02-12 | $111.59 | $111.69 | $111.57 | $111.61 | $102.69 | 9,125 |
2018-02-09 | $111.56 | $111.84 | $111.56 | $111.68 | $102.75 | 11,899 |
2018-02-08 | $111.52 | $111.73 | $111.43 | $111.52 | $102.61 | 30,824 |
2018-02-07 | $111.82 | $111.82 | $111.57 | $111.63 | $102.71 | 17,479 |
2018-02-06 | $111.89 | $111.96 | $111.73 | $111.73 | $102.80 | 14,116 |
2018-02-05 | $111.53 | $112.01 | $111.53 | $111.87 | $102.93 | 60,751 |
2018-02-02 | $111.62 | $111.62 | $111.51 | $111.59 | $102.67 | 14,494 |
2018-02-01 | $111.85 | $111.86 | $111.65 | $111.65 | $102.73 | 28,580 |
2018-01-31 | $112.03 | $112.05 | $111.91 | $112.00 | $102.90 | 11,011 |
2018-01-30 | $112.00 | $112.06 | $111.95 | $111.98 | $102.88 | 11,115 |
2018-01-29 | $112.05 | $112.17 | $112.05 | $112.14 | $103.03 | 12,973 |
2018-01-26 | $112.33 | $112.33 | $112.20 | $112.28 | $103.16 | 8,292 |
2018-01-25 | $112.17 | $112.37 | $112.17 | $112.37 | $103.24 | 9,746 |
2018-01-24 | $112.23 | $112.31 | $112.18 | $112.28 | $103.16 | 15,518 |
2018-01-23 | $112.31 | $112.36 | $112.25 | $112.33 | $103.20 | 10,731 |
2018-01-22 | $112.19 | $112.29 | $112.17 | $112.19 | $103.07 | 14,506 |
2018-01-19 | $112.21 | $112.29 | $112.19 | $112.22 | $103.10 | 23,109 |
2018-01-18 | $112.31 | $112.35 | $112.20 | $112.20 | $103.08 | 39,958 |
2018-01-17 | $112.47 | $112.48 | $112.36 | $112.42 | $103.29 | 14,761 |
2018-01-16 | $112.51 | $112.56 | $112.43 | $112.52 | $103.38 | 13,853 |
2018-01-12 | $112.44 | $112.53 | $112.38 | $112.50 | $103.36 | 22,637 |
2018-01-11 | $112.48 | $112.48 | $112.36 | $112.43 | $103.30 | 46,904 |
2018-01-10 | $112.28 | $112.43 | $112.27 | $112.39 | $103.26 | 42,113 |
2018-01-09 | $112.55 | $112.57 | $112.48 | $112.48 | $103.34 | 20,203 |
2018-01-08 | $112.77 | $112.77 | $112.61 | $112.65 | $103.50 | 31,275 |
2018-01-05 | $112.84 | $112.89 | $112.71 | $112.72 | $103.56 | 311,418 |
2018-01-04 | $112.85 | $112.92 | $112.76 | $112.91 | $103.74 | 33,362 |
2018-01-03 | $112.89 | $112.99 | $112.87 | $112.93 | $103.75 | 68,104 |
2018-01-02 | $113.01 | $113.01 | $112.81 | $112.88 | $103.71 | 27,871 |
2017-12-29 | $113.07 | $113.15 | $113.03 | $113.09 | $103.90 | 15,724 |
2017-12-28 | $112.96 | $113.07 | $112.94 | $113.03 | $103.85 | 14,478 |
2017-12-27 | $112.93 | $113.05 | $112.91 | $113.03 | $103.85 | 15,865 |
2017-12-26 | $112.82 | $112.87 | $112.77 | $112.82 | $103.65 | 20,408 |
2017-12-22 | $112.81 | $112.82 | $112.73 | $112.80 | $103.63 | 9,458 |
2017-12-21 | $112.75 | $112.76 | $112.71 | $112.71 | $103.55 | 23,933 |
2017-12-20 | $112.85 | $113.00 | $112.85 | $112.90 | $103.57 | 12,123 |
2017-12-19 | $113.16 | $113.16 | $112.97 | $113.01 | $103.67 | 14,240 |
2017-12-18 | $113.28 | $113.39 | $113.22 | $113.30 | $103.94 | 19,919 |
2017-12-15 | $113.32 | $113.37 | $113.24 | $113.35 | $103.98 | 14,215 |
2017-12-14 | $113.35 | $113.40 | $113.27 | $113.38 | $104.01 | 29,822 |
2017-12-13 | $113.21 | $113.40 | $113.19 | $113.36 | $103.99 | 35,708 |
2017-12-12 | $113.11 | $113.18 | $113.10 | $113.16 | $103.81 | 12,350 |
2017-12-11 | $113.37 | $113.37 | $113.21 | $113.27 | $103.91 | 95,900 |
2017-12-08 | $113.29 | $113.36 | $113.24 | $113.28 | $103.92 | 8,637 |
2017-12-07 | $113.36 | $113.47 | $113.32 | $113.36 | $103.99 | 20,765 |
2017-12-06 | $113.38 | $113.44 | $113.32 | $113.38 | $104.00 | 13,419 |
2017-12-05 | $113.21 | $113.30 | $113.13 | $113.24 | $103.88 | 33,358 |
2017-12-04 | $113.22 | $113.27 | $113.17 | $113.27 | $103.91 | 18,001 |
2017-12-01 | $113.16 | $113.48 | $113.12 | $113.30 | $103.94 | 19,073 |
2017-11-30 | $113.40 | $113.42 | $113.16 | $113.22 | $103.72 | 20,957 |
2017-11-29 | $113.44 | $113.44 | $113.40 | $113.40 | $103.88 | 5,696 |
2017-11-28 | $113.53 | $113.61 | $113.50 | $113.55 | $104.02 | 11,171 |
2017-11-27 | $113.43 | $113.58 | $113.43 | $113.46 | $103.94 | 12,140 |
2017-11-24 | $113.48 | $113.56 | $113.46 | $113.46 | $103.94 | 6,686 |
2017-11-22 | $113.40 | $113.57 | $113.40 | $113.57 | $104.04 | 12,086 |
2017-11-21 | $113.47 | $113.47 | $113.40 | $113.40 | $103.88 | 24,834 |
2017-11-20 | $113.33 | $113.47 | $113.30 | $113.34 | $103.83 | 11,064 |
2017-11-17 | $113.42 | $113.47 | $113.36 | $113.39 | $103.87 | 5,909 |
2017-11-16 | $113.43 | $113.46 | $113.36 | $113.40 | $103.88 | 25,692 |
2017-11-15 | $113.43 | $113.50 | $113.35 | $113.50 | $103.97 | 9,956 |
2017-11-14 | $113.31 | $113.35 | $113.28 | $113.33 | $103.82 | 7,956 |
2017-11-13 | $113.28 | $113.32 | $113.21 | $113.25 | $103.74 | 6,474 |
2017-11-10 | $113.31 | $113.39 | $113.24 | $113.24 | $103.74 | 8,683 |
2017-11-09 | $113.49 | $113.55 | $113.38 | $113.46 | $103.94 | 12,178 |
2017-11-08 | $113.65 | $113.65 | $113.56 | $113.59 | $104.06 | 8,767 |
2017-11-07 | $113.59 | $113.64 | $113.50 | $113.60 | $104.06 | 11,509 |
2017-11-06 | $113.50 | $113.57 | $113.49 | $113.55 | $104.02 | 15,843 |
2017-11-03 | $113.41 | $113.44 | $113.32 | $113.40 | $103.88 | 9,729 |
2017-11-02 | $113.44 | $113.46 | $113.33 | $113.41 | $103.89 | 11,829 |
2017-11-01 | $113.28 | $113.39 | $113.25 | $113.30 | $103.79 | 9,853 |
2017-10-31 | $113.54 | $113.59 | $113.51 | $113.55 | $103.88 | 24,013 |
2017-10-30 | $113.43 | $113.58 | $113.42 | $113.54 | $103.87 | 15,849 |
2017-10-27 | $113.28 | $113.41 | $113.28 | $113.41 | $103.75 | 7,695 |
2017-10-26 | $113.31 | $113.31 | $113.19 | $113.26 | $103.61 | 10,173 |
2017-10-25 | $113.14 | $113.31 | $113.14 | $113.23 | $103.58 | 11,760 |
2017-10-24 | $113.23 | $113.34 | $113.23 | $113.33 | $103.68 | 6,731 |
2017-10-23 | $113.34 | $113.45 | $113.34 | $113.35 | $103.69 | 11,517 |
2017-10-20 | $113.31 | $113.40 | $113.31 | $113.34 | $103.68 | 14,958 |
2017-10-19 | $113.55 | $113.67 | $113.54 | $113.57 | $103.89 | 7,997 |
2017-10-18 | $113.45 | $113.53 | $113.42 | $113.51 | $103.84 | 12,213 |
2017-10-17 | $113.53 | $113.63 | $113.53 | $113.62 | $103.94 | 7,506 |
2017-10-16 | $113.67 | $113.69 | $113.57 | $113.65 | $103.97 | 9,121 |
2017-10-13 | $113.75 | $113.75 | $113.63 | $113.73 | $104.04 | 11,127 |
2017-10-12 | $113.53 | $113.61 | $113.48 | $113.58 | $103.90 | 7,040 |
2017-10-11 | $113.53 | $113.54 | $113.47 | $113.47 | $103.80 | 15,253 |
2017-10-10 | $113.46 | $113.61 | $113.46 | $113.51 | $103.84 | 7,155 |
2017-10-09 | $113.45 | $113.52 | $113.42 | $113.46 | $103.79 | 57,852 |
2017-10-06 | $113.33 | $113.47 | $113.33 | $113.42 | $103.76 | 9,551 |
2017-10-05 | $113.44 | $113.47 | $113.37 | $113.38 | $103.72 | 20,689 |
2017-10-04 | $113.52 | $113.52 | $113.37 | $113.42 | $103.76 | 7,915 |
2017-10-03 | $113.44 | $113.60 | $113.44 | $113.59 | $103.91 | 6,870 |
2017-10-02 | $113.57 | $113.59 | $113.51 | $113.56 | $103.89 | 9,349 |
2017-09-29 | $113.76 | $113.76 | $113.64 | $113.66 | $103.84 | 10,233 |
2017-09-28 | $113.67 | $113.77 | $113.59 | $113.73 | $103.90 | 13,449 |
2017-09-27 | $113.68 | $113.84 | $113.63 | $113.70 | $103.87 | 26,203 |
2017-09-26 | $113.80 | $113.98 | $113.80 | $113.96 | $104.11 | 22,522 |
2017-09-25 | $113.76 | $113.97 | $113.76 | $113.94 | $104.09 | 89,700 |
2017-09-22 | $113.80 | $113.85 | $113.77 | $113.84 | $104.00 | 7,080 |
2017-09-21 | $113.75 | $113.82 | $113.75 | $113.82 | $103.98 | 14,562 |
2017-09-20 | $113.89 | $113.90 | $113.70 | $113.80 | $103.96 | 16,369 |
2017-09-19 | $113.86 | $113.92 | $113.83 | $113.90 | $104.05 | 4,778 |
2017-09-18 | $113.86 | $113.95 | $113.82 | $113.95 | $104.10 | 4,992 |
2017-09-15 | $114.05 | $114.05 | $113.98 | $114.02 | $104.16 | 6,969 |
2017-09-14 | $113.85 | $114.08 | $113.85 | $114.07 | $104.21 | 7,073 |
2017-09-13 | $114.16 | $114.16 | $114.03 | $114.06 | $104.20 | 16,619 |
2017-09-12 | $114.15 | $114.19 | $114.07 | $114.13 | $104.26 | 8,370 |
2017-09-11 | $114.25 | $114.33 | $114.23 | $114.23 | $104.36 | 6,024 |
2017-09-08 | $114.45 | $114.52 | $114.42 | $114.49 | $104.59 | 20,338 |
2017-09-07 | $114.33 | $114.58 | $114.33 | $114.51 | $104.61 | 17,850 |
2017-09-06 | $114.38 | $114.45 | $114.32 | $114.32 | $104.44 | 7,838 |
2017-09-05 | $114.30 | $114.43 | $114.27 | $114.43 | $104.54 | 87,818 |
2017-09-01 | $114.18 | $114.18 | $114.06 | $114.07 | $104.21 | 7,573 |
2017-08-31 | $114.30 | $114.42 | $114.30 | $114.41 | $104.38 | 8,541 |
2017-08-30 | $114.31 | $114.35 | $114.28 | $114.28 | $104.26 | 24,437 |
2017-08-29 | $114.40 | $114.46 | $114.27 | $114.33 | $104.31 | 23,580 |
2017-08-28 | $114.11 | $114.20 | $114.10 | $114.20 | $104.19 | 8,500 |
2017-08-25 | $114.20 | $114.25 | $114.15 | $114.22 | $104.21 | 11,197 |
2017-08-24 | $114.20 | $114.20 | $114.14 | $114.18 | $104.17 | 6,598 |
2017-08-23 | $114.17 | $114.27 | $114.15 | $114.26 | $104.24 | 6,367 |
2017-08-22 | $114.10 | $114.14 | $114.04 | $114.10 | $104.10 | 13,287 |
2017-08-21 | $114.12 | $114.18 | $114.11 | $114.15 | $104.14 | 9,633 |
2017-08-18 | $114.15 | $114.21 | $114.08 | $114.15 | $104.14 | 9,528 |
2017-08-17 | $113.99 | $114.15 | $113.95 | $114.09 | $104.09 | 21,384 |
2017-08-16 | $113.80 | $114.01 | $113.80 | $113.98 | $103.99 | 27,140 |
2017-08-15 | $113.86 | $113.92 | $113.84 | $113.88 | $103.90 | 9,137 |
2017-08-14 | $114.00 | $114.07 | $113.95 | $114.00 | $104.01 | 6,412 |
2017-08-11 | $113.99 | $114.17 | $113.99 | $114.06 | $104.06 | 17,606 |
2017-08-10 | $113.90 | $114.03 | $113.90 | $113.98 | $103.99 | 7,753 |
2017-08-09 | $113.95 | $114.00 | $113.83 | $113.83 | $103.85 | 31,260 |
2017-08-08 | $113.81 | $113.83 | $113.74 | $113.76 | $103.79 | 26,429 |
2017-08-07 | $113.84 | $113.88 | $113.79 | $113.88 | $103.90 | 9,650 |
2017-08-04 | $113.87 | $113.87 | $113.76 | $113.83 | $103.85 | 13,000 |
2017-08-03 | $113.94 | $113.96 | $113.87 | $113.94 | $103.95 | 9,692 |
2017-08-02 | $113.88 | $113.90 | $113.78 | $113.81 | $103.83 | 8,119 |
2017-08-01 | $113.64 | $113.87 | $113.64 | $113.87 | $103.89 | 8,176 |
2017-07-31 | $113.88 | $113.91 | $113.75 | $113.89 | $103.77 | 5,901 |
2017-07-28 | $113.76 | $113.90 | $113.70 | $113.90 | $103.78 | 7,010 |
2017-07-27 | $113.67 | $113.82 | $113.63 | $113.65 | $103.55 | 7,250 |
2017-07-26 | $113.54 | $113.88 | $113.52 | $113.85 | $103.73 | 24,564 |
2017-07-25 | $113.79 | $113.79 | $113.64 | $113.64 | $103.54 | 5,292 |
2017-07-24 | $113.93 | $113.93 | $113.88 | $113.91 | $103.78 | 8,221 |
2017-07-21 | $113.95 | $113.97 | $113.90 | $113.92 | $103.79 | 28,688 |
2017-07-20 | $113.82 | $113.94 | $113.78 | $113.82 | $103.70 | 7,521 |
2017-07-19 | $113.78 | $113.90 | $113.72 | $113.82 | $103.70 | 45,132 |
2017-07-18 | $113.78 | $113.88 | $113.77 | $113.84 | $103.72 | 16,695 |
2017-07-17 | $113.58 | $113.74 | $113.55 | $113.67 | $103.57 | 50,303 |
2017-07-14 | $113.65 | $113.84 | $113.62 | $113.62 | $103.52 | 67,250 |
2017-07-13 | $113.60 | $113.74 | $113.52 | $113.57 | $103.48 | 12,255 |
2017-07-12 | $113.58 | $113.72 | $113.55 | $113.61 | $103.51 | 24,743 |
2017-07-11 | $113.32 | $113.47 | $113.28 | $113.36 | $103.28 | 29,917 |
2017-07-10 | $113.19 | $113.57 | $113.19 | $113.43 | $103.35 | 21,532 |
2017-07-07 | $113.22 | $113.55 | $113.16 | $113.39 | $103.31 | 28,360 |
2017-07-06 | $113.32 | $113.46 | $113.23 | $113.39 | $103.31 | 5,564 |
2017-07-05 | $113.42 | $113.74 | $113.42 | $113.48 | $103.39 | 24,790 |
2017-07-03 | $113.55 | $113.56 | $113.34 | $113.43 | $103.35 | 6,107 |
2017-06-30 | $113.79 | $114.02 | $113.64 | $113.70 | $103.46 | 11,844 |
2017-06-29 | $113.65 | $113.99 | $113.57 | $113.83 | $103.58 | 13,707 |
2017-06-28 | $113.74 | $114.01 | $113.74 | $113.82 | $103.57 | 8,134 |
2017-06-27 | $113.98 | $114.20 | $113.82 | $114.14 | $103.86 | 18,895 |
2017-06-26 | $114.02 | $114.27 | $113.99 | $114.27 | $103.98 | 7,771 |
2017-06-23 | $113.93 | $114.14 | $113.80 | $113.91 | $103.65 | 10,072 |
2017-06-22 | $113.80 | $114.07 | $113.80 | $114.06 | $103.79 | 8,820 |
2017-06-21 | $113.91 | $114.19 | $113.78 | $114.07 | $103.80 | 10,904 |
2017-06-20 | $113.94 | $113.99 | $113.77 | $113.95 | $103.69 | 16,733 |
2017-06-19 | $113.95 | $114.14 | $113.53 | $114.00 | $103.73 | 10,406 |
2017-06-16 | $113.92 | $114.51 | $113.74 | $113.98 | $103.71 | 9,693 |
2017-06-15 | $113.87 | $114.10 | $113.69 | $113.97 | $103.70 | 55,459 |
2017-06-14 | $113.92 | $114.37 | $113.70 | $113.83 | $103.58 | 26,984 |
2017-06-13 | $113.57 | $113.78 | $113.57 | $113.72 | $103.48 | 8,434 |
2017-06-12 | $113.54 | $113.85 | $113.54 | $113.74 | $103.50 | 7,655 |
2017-06-09 | $113.76 | $113.82 | $113.70 | $113.73 | $103.49 | 6,051 |
2017-06-08 | $113.63 | $113.86 | $113.63 | $113.85 | $103.60 | 7,636 |
2017-06-07 | $113.86 | $113.98 | $113.71 | $113.98 | $103.71 | 43,442 |
2017-06-06 | $113.85 | $114.01 | $113.85 | $113.96 | $103.70 | 9,449 |
2017-06-05 | $113.78 | $114.03 | $113.67 | $113.81 | $103.56 | 28,249 |
2017-06-02 | $113.80 | $114.00 | $113.77 | $113.95 | $103.69 | 12,325 |
2017-06-01 | $113.57 | $113.80 | $113.54 | $113.79 | $103.54 | 13,531 |
2017-05-31 | $113.97 | $113.99 | $113.78 | $113.99 | $103.59 | 7,882 |
2017-05-30 | $113.61 | $113.92 | $113.60 | $113.86 | $103.47 | 15,331 |
2017-05-26 | $113.77 | $113.86 | $113.54 | $113.70 | $103.33 | 16,288 |
2017-05-25 | $113.57 | $113.73 | $113.41 | $113.72 | $103.35 | 51,088 |
2017-05-24 | $113.50 | $113.65 | $113.29 | $113.52 | $103.17 | 10,656 |
2017-05-23 | $113.56 | $113.68 | $113.48 | $113.55 | $103.19 | 7,698 |
2017-05-22 | $113.73 | $113.73 | $113.49 | $113.66 | $103.29 | 9,608 |
2017-05-19 | $113.55 | $113.70 | $113.51 | $113.70 | $103.33 | 14,751 |
2017-05-18 | $113.62 | $113.99 | $113.58 | $113.58 | $103.22 | 7,273 |
2017-05-17 | $113.32 | $113.75 | $113.32 | $113.60 | $103.24 | 19,242 |
2017-05-16 | $113.31 | $113.43 | $113.22 | $113.36 | $103.02 | 19,009 |
2017-05-15 | $113.23 | $113.37 | $113.23 | $113.36 | $103.02 | 8,379 |
2017-05-12 | $113.19 | $113.44 | $113.12 | $113.26 | $102.93 | 24,329 |
2017-05-11 | $113.05 | $113.13 | $112.92 | $113.10 | $102.78 | 11,884 |
2017-05-10 | $113.11 | $113.17 | $112.87 | $113.04 | $102.73 | 15,104 |
2017-05-09 | $112.98 | $113.14 | $112.88 | $113.07 | $102.76 | 32,616 |
2017-05-08 | $113.05 | $113.22 | $113.01 | $113.05 | $102.74 | 127,022 |
2017-05-05 | $113.04 | $113.26 | $113.01 | $113.20 | $102.87 | 12,122 |
2017-05-04 | $113.01 | $113.24 | $113.01 | $113.19 | $102.87 | 8,761 |
2017-05-03 | $113.23 | $113.39 | $113.18 | $113.29 | $102.96 | 8,772 |
2017-05-02 | $113.19 | $113.42 | $113.19 | $113.40 | $103.06 | 165 |
2017-05-01 | $113.36 | $113.37 | $113.17 | $113.30 | $102.97 | 117 |
2017-04-28 | $113.31 | $113.56 | $113.31 | $113.56 | $103.07 | 14,563 |
2017-04-27 | $113.34 | $113.53 | $113.32 | $113.53 | $103.04 | 11,523 |
2017-04-26 | $113.16 | $113.45 | $113.16 | $113.43 | $102.95 | 10,140 |
2017-04-25 | $113.35 | $113.45 | $113.24 | $113.29 | $102.82 | 8,132 |
2017-04-24 | $113.31 | $113.52 | $113.26 | $113.48 | $103.00 | 26,724 |
2017-04-21 | $113.68 | $113.80 | $113.55 | $113.68 | $103.18 | 24,154 |
2017-04-20 | $113.72 | $113.95 | $113.51 | $113.58 | $103.08 | 4,441 |
2017-04-19 | $113.69 | $113.82 | $113.65 | $113.79 | $103.28 | 12,154 |
2017-04-18 | $113.70 | $113.89 | $113.66 | $113.76 | $103.25 | 1,314,394 |
2017-04-17 | $113.53 | $113.75 | $113.53 | $113.57 | $103.08 | 11,491 |
2017-04-13 | $113.73 | $113.74 | $113.49 | $113.63 | $103.13 | 35,538 |
2017-04-12 | $113.39 | $113.65 | $113.38 | $113.53 | $103.04 | 21,275 |
2017-04-11 | $113.26 | $113.47 | $113.22 | $113.30 | $102.83 | 13,780 |
2017-04-10 | $113.09 | $113.20 | $113.01 | $113.16 | $102.70 | 28,273 |
2017-04-07 | $113.39 | $113.42 | $112.98 | $112.98 | $102.54 | 14,664 |
2017-04-06 | $113.15 | $113.19 | $113.03 | $113.12 | $102.66 | 5,645 |
2017-04-05 | $113.05 | $113.20 | $112.22 | $113.20 | $102.74 | 11,225 |
2017-04-04 | $113.15 | $113.22 | $113.05 | $113.17 | $102.71 | 8,013 |
2017-04-03 | $112.81 | $113.23 | $112.81 | $113.11 | $102.66 | 36,353 |
2017-03-31 | $113.05 | $113.16 | $113.03 | $113.05 | $102.48 | 19,405 |
2017-03-30 | $113.07 | $113.12 | $112.90 | $112.95 | $102.39 | 16,000 |
2017-03-29 | $113.01 | $113.04 | $112.87 | $112.92 | $102.37 | 16,018 |
2017-03-28 | $112.93 | $113.14 | $112.90 | $112.99 | $102.42 | 14,721 |
2017-03-27 | $113.22 | $113.36 | $112.82 | $112.97 | $102.41 | 46,949 |
2017-03-24 | $113.18 | $113.56 | $112.93 | $113.05 | $102.48 | 96,733 |
2017-03-23 | $113.03 | $113.10 | $112.85 | $113.08 | $102.51 | 7,991 |
2017-03-22 | $113.23 | $113.23 | $112.95 | $112.95 | $102.39 | 118,464 |
2017-03-21 | $112.57 | $113.03 | $112.57 | $112.95 | $102.39 | 23,575 |
2017-03-20 | $112.66 | $112.81 | $112.60 | $112.76 | $102.22 | 7,256 |
2017-03-17 | $112.56 | $112.78 | $112.43 | $112.53 | $102.01 | 24,096 |
2017-03-16 | $112.52 | $112.64 | $112.41 | $112.61 | $102.08 | 37,024 |
2017-03-15 | $112.24 | $112.57 | $112.19 | $112.57 | $102.05 | 34,663 |
2017-03-14 | $112.22 | $112.55 | $111.85 | $112.22 | $101.73 | 31,381 |
2017-03-13 | $112.01 | $112.39 | $111.90 | $112.24 | $101.75 | 29,388 |
2017-03-10 | $112.53 | $112.53 | $112.06 | $112.34 | $101.84 | 26,068 |
2017-03-09 | $112.22 | $112.33 | $112.09 | $112.27 | $101.78 | 28,226 |
2017-03-08 | $112.20 | $112.38 | $112.11 | $112.38 | $101.88 | 22,867 |
2017-03-07 | $112.22 | $112.57 | $112.22 | $112.37 | $101.87 | 20,865 |
2017-03-06 | $112.40 | $112.66 | $112.39 | $112.39 | $101.89 | 32,525 |
2017-03-03 | $112.37 | $112.66 | $112.37 | $112.54 | $102.02 | 14,000 |
2017-03-02 | $112.61 | $112.66 | $112.38 | $112.42 | $101.91 | 22,003 |
2017-03-01 | $113.00 | $113.00 | $112.49 | $112.73 | $102.19 | 28,239 |
2017-02-28 | $113.02 | $113.32 | $113.02 | $113.06 | $102.37 | 8,646 |
2017-02-27 | $113.39 | $113.56 | $113.07 | $113.15 | $102.45 | 37,045 |
2017-02-24 | $113.08 | $113.37 | $113.05 | $113.26 | $102.55 | 11,573 |
2017-02-23 | $112.89 | $113.09 | $112.89 | $113.03 | $102.34 | 10,028 |
2017-02-22 | $112.96 | $113.05 | $112.81 | $112.94 | $102.26 | 9,264 |
2017-02-21 | $112.77 | $112.94 | $112.77 | $112.83 | $102.16 | 9,870 |
2017-02-17 | $112.80 | $112.95 | $112.80 | $112.84 | $102.17 | 10,452 |
2017-02-16 | $112.60 | $112.76 | $112.60 | $112.68 | $102.02 | 48,589 |
2017-02-15 | $112.49 | $112.93 | $112.15 | $112.47 | $101.83 | 26,539 |
2017-02-14 | $112.81 | $112.82 | $112.49 | $112.62 | $101.97 | 23,711 |
2017-02-13 | $112.80 | $113.03 | $112.75 | $112.81 | $102.14 | 115,554 |
2017-02-10 | $112.95 | $113.00 | $112.50 | $112.87 | $102.20 | 14,937 |
2017-02-09 | $113.08 | $113.33 | $112.89 | $112.89 | $102.21 | 18,583 |
2017-02-08 | $113.16 | $113.37 | $113.01 | $113.10 | $102.40 | 8,658 |
2017-02-07 | $112.96 | $113.19 | $112.94 | $112.99 | $102.31 | 12,041 |
2017-02-06 | $112.81 | $113.08 | $112.76 | $112.97 | $102.29 | 303,834 |
2017-02-03 | $112.89 | $113.00 | $112.64 | $112.77 | $102.11 | 18,244 |
2017-02-02 | $112.60 | $112.84 | $112.48 | $112.72 | $102.06 | 25,244 |
2017-02-01 | $112.63 | $112.82 | $112.45 | $112.45 | $101.82 | 27,436 |
2017-01-31 | $113.11 | $113.13 | $112.79 | $112.91 | $102.11 | 9,990 |
2017-01-30 | $112.63 | $113.05 | $112.47 | $112.68 | $101.90 | 45,175 |
2017-01-27 | $112.75 | $112.94 | $112.43 | $112.67 | $101.90 | 20,741 |
2017-01-26 | $112.65 | $112.65 | $112.29 | $112.57 | $101.81 | 19,157 |
2017-01-25 | $112.61 | $113.25 | $112.00 | $112.42 | $101.67 | 72,224 |
2017-01-24 | $112.82 | $112.97 | $112.70 | $112.84 | $102.05 | 35,446 |
2017-01-23 | $112.70 | $113.03 | $112.64 | $112.90 | $102.10 | 29,806 |
2017-01-20 | $112.61 | $112.81 | $112.48 | $112.69 | $101.91 | 12,896 |
2017-01-19 | $112.74 | $112.81 | $112.46 | $112.60 | $101.83 | 40,550 |
2017-01-18 | $112.93 | $113.21 | $112.79 | $112.93 | $102.13 | 39,803 |
2017-01-17 | $112.80 | $113.14 | $112.80 | $113.03 | $102.22 | 14,264 |
2017-01-13 | $112.89 | $112.99 | $112.76 | $112.82 | $102.03 | 15,844 |
2017-01-12 | $112.97 | $113.28 | $112.92 | $112.92 | $102.12 | 12,732 |
2017-01-11 | $112.78 | $113.25 | $112.62 | $112.94 | $102.14 | 24,699 |
2017-01-10 | $113.34 | $113.34 | $112.71 | $112.80 | $102.01 | 23,712 |
2017-01-09 | $112.94 | $112.96 | $112.73 | $112.73 | $101.95 | 14,453 |
2017-01-06 | $112.49 | $113.00 | $112.49 | $112.84 | $102.05 | 12,293 |
2017-01-05 | $113.48 | $113.48 | $112.61 | $112.83 | $102.04 | 78,319 |
2017-01-04 | $112.56 | $112.68 | $112.43 | $112.59 | $101.82 | 10,034 |
2017-01-03 | $112.32 | $113.00 | $112.30 | $112.48 | $101.72 | 77,061 |
2016-12-30 | $112.34 | $112.92 | $112.34 | $112.62 | $101.85 | 16,101 |
2016-12-29 | $112.09 | $112.49 | $112.05 | $112.39 | $101.64 | 13,593 |
2016-12-28 | $112.02 | $112.33 | $111.94 | $112.28 | $101.54 | 26,567 |
2016-12-27 | $112.05 | $112.15 | $112.00 | $112.10 | $101.38 | 24,639 |
2016-12-23 | $111.96 | $112.29 | $111.96 | $112.19 | $101.46 | 27,148 |
2016-12-22 | $111.93 | $112.27 | $111.82 | $112.22 | $101.49 | 75,717 |
2016-12-21 | $112.20 | $112.33 | $112.11 | $112.29 | $101.42 | 13,523 |
2016-12-20 | $112.07 | $112.27 | $111.92 | $112.20 | $101.34 | 19,838 |
2016-12-19 | $112.04 | $112.38 | $112.04 | $112.27 | $101.41 | 12,824 |
2016-12-16 | $112.00 | $112.08 | $111.87 | $111.95 | $101.12 | 17,338 |
2016-12-15 | $112.21 | $112.24 | $111.94 | $111.95 | $101.12 | 11,104 |
2016-12-14 | $112.54 | $112.59 | $112.05 | $112.10 | $101.25 | 19,033 |
2016-12-13 | $112.35 | $112.97 | $112.26 | $112.47 | $101.59 | 19,116 |
2016-12-12 | $112.51 | $112.70 | $112.26 | $112.62 | $101.72 | 20,058 |
2016-12-09 | $112.73 | $112.80 | $112.37 | $112.65 | $101.75 | 15,108 |
2016-12-08 | $112.68 | $113.16 | $112.56 | $112.93 | $102.00 | 9,909 |
2016-12-07 | $112.58 | $113.07 | $112.58 | $112.83 | $101.91 | 35,833 |
2016-12-06 | $112.46 | $113.14 | $112.15 | $112.69 | $101.78 | 32,100 |
2016-12-05 | $111.99 | $112.62 | $110.44 | $112.36 | $101.49 | 18,876 |
2016-12-02 | $113.07 | $113.15 | $110.31 | $112.88 | $101.96 | 16,665 |
2016-12-01 | $112.53 | $112.70 | $112.26 | $112.57 | $101.68 | 35,287 |
2016-11-30 | $113.10 | $113.33 | $112.86 | $112.92 | $101.69 | 14,196 |
2016-11-29 | $112.94 | $113.47 | $112.94 | $113.27 | $102.00 | 12,516 |
2016-11-28 | $113.02 | $113.42 | $113.01 | $113.33 | $102.05 | 9,548 |
2016-11-25 | $113.33 | $113.36 | $113.02 | $113.05 | $101.80 | 6,799 |
2016-11-23 | $113.20 | $113.30 | $112.98 | $113.19 | $101.93 | 12,497 |
2016-11-22 | $113.21 | $113.54 | $113.11 | $113.33 | $102.06 | 7,359 |
2016-11-21 | $113.40 | $113.51 | $113.23 | $113.40 | $102.12 | 15,391 |
2016-11-18 | $113.44 | $113.54 | $113.12 | $113.25 | $101.98 | 15,846 |
2016-11-17 | $113.44 | $113.63 | $113.28 | $113.41 | $102.13 | 8,079 |
2016-11-16 | $113.39 | $113.77 | $113.39 | $113.56 | $102.26 | 11,108 |
2016-11-15 | $113.63 | $113.94 | $113.42 | $113.70 | $102.39 | 17,283 |
2016-11-14 | $113.59 | $113.91 | $113.24 | $113.66 | $102.35 | 14,074 |
2016-11-11 | $113.20 | $113.95 | $113.20 | $113.79 | $102.47 | 9,763 |
2016-11-10 | $114.62 | $114.62 | $113.79 | $114.05 | $102.70 | 13,266 |
2016-11-09 | $114.74 | $114.79 | $114.11 | $114.12 | $102.77 | 21,075 |
2016-11-08 | $115.17 | $115.18 | $114.75 | $114.91 | $103.48 | 13,921 |
2016-11-07 | $115.00 | $115.17 | $114.79 | $115.17 | $103.71 | 36,940 |
2016-11-04 | $115.15 | $115.28 | $115.15 | $115.23 | $103.77 | 9,079 |
2016-11-03 | $114.96 | $115.15 | $114.94 | $115.03 | $103.59 | 7,796 |
2016-11-02 | $115.25 | $115.32 | $114.95 | $115.11 | $103.66 | 22,450 |
2016-11-01 | $114.76 | $115.19 | $114.66 | $114.91 | $103.48 | 27,487 |
2016-10-31 | $114.89 | $115.15 | $114.75 | $115.07 | $103.51 | 20,923 |
2016-10-28 | $114.91 | $115.03 | $114.75 | $114.98 | $103.43 | 13,469 |
2016-10-27 | $115.01 | $115.01 | $114.65 | $114.78 | $103.25 | 14,927 |
2016-10-26 | $115.08 | $115.09 | $115.00 | $115.06 | $103.50 | 11,808 |
2016-10-25 | $115.20 | $115.20 | $114.63 | $115.14 | $103.57 | 16,114 |
2016-10-24 | $115.17 | $115.17 | $115.02 | $115.11 | $103.55 | 7,345 |
2016-10-21 | $115.24 | $115.25 | $114.81 | $115.12 | $103.56 | 26,315 |
2016-10-20 | $115.18 | $115.51 | $115.03 | $115.11 | $103.55 | 13,922 |
2016-10-19 | $114.99 | $115.21 | $114.97 | $115.13 | $103.57 | 9,737 |
2016-10-18 | $114.83 | $115.26 | $114.75 | $115.18 | $103.61 | 8,604 |
2016-10-17 | $115.09 | $115.17 | $114.97 | $115.01 | $103.46 | 15,414 |
2016-10-14 | $114.82 | $115.15 | $114.82 | $115.01 | $103.46 | 10,148 |
2016-10-13 | $114.98 | $115.30 | $114.89 | $114.97 | $103.42 | 22,084 |
2016-10-12 | $114.86 | $114.99 | $114.85 | $114.93 | $103.39 | 9,042 |
2016-10-11 | $114.95 | $115.11 | $114.87 | $114.97 | $103.42 | 9,994 |
2016-10-10 | $115.01 | $115.17 | $114.79 | $114.88 | $103.34 | 8,604 |
2016-10-07 | $115.14 | $115.18 | $114.96 | $115.11 | $103.55 | 20,469 |
2016-10-06 | $115.06 | $115.25 | $114.84 | $114.84 | $103.30 | 15,624 |
2016-10-05 | $115.28 | $115.28 | $115.10 | $115.10 | $103.54 | 9,157 |
2016-10-04 | $115.45 | $115.51 | $115.17 | $115.26 | $103.68 | 30,991 |
2016-10-03 | $115.61 | $115.61 | $115.44 | $115.49 | $103.89 | 16,104 |
2016-09-30 | $115.77 | $115.77 | $115.50 | $115.60 | $103.88 | 11,941 |
2016-09-29 | $115.74 | $115.85 | $115.66 | $115.76 | $104.02 | 36,893 |
2016-09-28 | $115.73 | $115.79 | $115.54 | $115.67 | $103.94 | 13,296 |
2016-09-27 | $115.60 | $115.62 | $115.50 | $115.52 | $103.81 | 11,690 |
2016-09-26 | $115.51 | $115.66 | $115.46 | $115.58 | $103.86 | 6,590 |
2016-09-23 | $115.49 | $115.54 | $115.25 | $115.46 | $103.75 | 12,079 |
2016-09-22 | $115.33 | $115.58 | $115.33 | $115.42 | $103.72 | 8,743 |
2016-09-21 | $115.15 | $115.49 | $115.05 | $115.25 | $103.56 | 15,464 |
2016-09-20 | $115.01 | $115.44 | $115.01 | $115.11 | $103.44 | 29,289 |
2016-09-19 | $115.12 | $115.21 | $115.06 | $115.09 | $103.42 | 7,353 |
2016-09-16 | $115.30 | $115.31 | $115.09 | $115.12 | $103.45 | 15,051 |
2016-09-15 | $115.03 | $115.24 | $114.95 | $115.11 | $103.44 | 16,249 |
2016-09-14 | $115.27 | $115.34 | $114.81 | $115.18 | $103.50 | 58,661 |
2016-09-13 | $115.16 | $115.31 | $114.98 | $115.01 | $103.35 | 32,842 |
2016-09-12 | $115.34 | $115.35 | $115.15 | $115.26 | $103.57 | 8,803 |
2016-09-09 | $115.52 | $115.52 | $115.19 | $115.36 | $103.66 | 11,903 |
2016-09-08 | $115.67 | $115.78 | $115.45 | $115.49 | $103.78 | 21,343 |
2016-09-07 | $115.51 | $115.82 | $115.51 | $115.59 | $103.87 | 7,210 |
2016-09-06 | $115.19 | $115.84 | $115.19 | $115.66 | $103.93 | 8,281 |
2016-09-02 | $115.69 | $115.69 | $115.31 | $115.53 | $103.82 | 7,023 |
2016-09-01 | $115.55 | $115.64 | $115.49 | $115.51 | $103.80 | 14,928 |
2016-08-31 | $115.68 | $115.76 | $115.49 | $115.67 | $103.84 | 54,423 |
2016-08-30 | $115.36 | $115.71 | $115.36 | $115.57 | $103.75 | 10,932 |
2016-08-29 | $115.61 | $115.70 | $115.51 | $115.68 | $103.85 | 7,695 |
2016-08-26 | $115.61 | $115.90 | $115.41 | $115.44 | $103.63 | 11,461 |
2016-08-25 | $115.66 | $115.73 | $115.60 | $115.65 | $103.82 | 14,096 |
2016-08-24 | $115.70 | $115.91 | $115.55 | $115.61 | $103.78 | 35,719 |
2016-08-23 | $115.86 | $115.86 | $115.57 | $115.64 | $103.81 | 11,060 |
2016-08-22 | $115.71 | $115.71 | $115.57 | $115.63 | $103.80 | 14,297 |
2016-08-19 | $115.46 | $115.65 | $115.34 | $115.50 | $103.68 | 34,411 |
2016-08-18 | $115.69 | $115.81 | $115.50 | $115.67 | $103.84 | 19,712 |
2016-08-17 | $115.61 | $115.73 | $115.60 | $115.60 | $103.77 | 7,913 |
2016-08-16 | $115.63 | $115.71 | $115.52 | $115.54 | $103.72 | 13,870 |
2016-08-15 | $115.65 | $115.69 | $115.49 | $115.67 | $103.84 | 11,759 |
2016-08-12 | $115.97 | $115.97 | $115.54 | $115.72 | $103.88 | 13,441 |
2016-08-11 | $115.77 | $116.05 | $115.32 | $115.38 | $103.58 | 9,643 |
2016-08-10 | $115.77 | $115.78 | $115.46 | $115.65 | $103.82 | 35,307 |
2016-08-09 | $115.79 | $115.79 | $115.47 | $115.67 | $103.84 | 11,434 |
2016-08-08 | $115.74 | $115.74 | $115.24 | $115.27 | $103.48 | 17,796 |
2016-08-05 | $115.52 | $115.61 | $115.31 | $115.46 | $103.65 | 10,973 |
2016-08-04 | $115.69 | $115.96 | $114.97 | $115.62 | $103.79 | 52,073 |
2016-08-03 | $115.52 | $115.65 | $115.50 | $115.62 | $103.79 | 36,734 |
2016-08-02 | $115.82 | $115.82 | $115.53 | $115.75 | $103.91 | 9,613 |
2016-08-01 | $115.57 | $115.78 | $115.53 | $115.70 | $103.86 | 9,731 |
2016-07-29 | $115.86 | $116.24 | $115.70 | $115.95 | $103.98 | 15,956 |
2016-07-28 | $115.55 | $115.81 | $115.44 | $115.62 | $103.69 | 7,204 |
2016-07-27 | $115.97 | $115.97 | $115.41 | $115.59 | $103.66 | 33,053 |
2016-07-26 | $115.67 | $115.72 | $115.39 | $115.45 | $103.54 | 71,870 |
2016-07-25 | $115.49 | $115.65 | $115.37 | $115.54 | $103.62 | 11,632 |
2016-07-22 | $115.38 | $115.73 | $115.38 | $115.66 | $103.72 | 10,568 |
2016-07-21 | $115.59 | $115.64 | $115.40 | $115.59 | $103.66 | 19,094 |
2016-07-20 | $115.99 | $115.99 | $115.31 | $115.49 | $103.57 | 23,395 |
2016-07-19 | $115.40 | $115.67 | $115.34 | $115.55 | $103.63 | 13,787 |
2016-07-18 | $115.55 | $115.65 | $115.31 | $115.53 | $103.61 | 27,647 |
2016-07-15 | $115.48 | $117.40 | $114.18 | $115.41 | $103.50 | 66,131 |
2016-07-14 | $115.28 | $115.79 | $114.98 | $115.48 | $103.56 | 34,764 |
2016-07-13 | $115.81 | $115.87 | $115.46 | $115.69 | $103.75 | 21,209 |
2016-07-12 | $117.44 | $117.44 | $115.33 | $115.49 | $103.57 | 17,722 |
2016-07-11 | $115.84 | $115.87 | $115.58 | $115.72 | $103.78 | 43,388 |
2016-07-08 | $115.98 | $116.27 | $115.70 | $115.79 | $103.84 | 54,293 |
2016-07-07 | $116.61 | $116.61 | $115.64 | $116.04 | $104.07 | 55,503 |
2016-07-06 | $115.76 | $116.11 | $115.74 | $116.10 | $104.12 | 15,655 |
2016-07-05 | $115.90 | $116.08 | $115.90 | $115.98 | $104.01 | 37,607 |
2016-07-01 | $115.89 | $115.96 | $115.68 | $115.96 | $103.99 | 10,032 |
2016-06-30 | $115.49 | $115.88 | $115.49 | $115.88 | $103.81 | 31,748 |
2016-06-29 | $116.08 | $116.08 | $115.49 | $115.84 | $103.78 | 20,854 |
2016-06-28 | $116.38 | $116.38 | $115.64 | $115.78 | $103.72 | 23,847 |
2016-06-27 | $115.20 | $116.10 | $115.20 | $115.73 | $103.68 | 16,173 |
2016-06-24 | $115.71 | $115.89 | $115.41 | $115.62 | $103.58 | 30,080 |
2016-06-23 | $115.00 | $115.22 | $114.96 | $115.01 | $103.03 | 8,078 |
2016-06-22 | $115.19 | $115.46 | $115.04 | $115.23 | $103.23 | 12,813 |
2016-06-21 | $115.26 | $115.32 | $115.10 | $115.14 | $103.15 | 14,867 |
2016-06-20 | $115.38 | $115.42 | $115.08 | $115.17 | $103.18 | 11,228 |
2016-06-17 | $115.43 | $115.62 | $115.35 | $115.48 | $103.45 | 6,575 |
2016-06-16 | $115.49 | $115.96 | $115.34 | $115.54 | $103.51 | 7,025 |
2016-06-15 | $115.42 | $115.68 | $115.25 | $115.53 | $103.50 | 93,231 |
2016-06-14 | $115.54 | $115.54 | $115.34 | $115.37 | $103.35 | 8,492 |
2016-06-13 | $115.27 | $115.47 | $115.22 | $115.38 | $103.36 | 18,193 |
2016-06-10 | $115.16 | $115.36 | $115.05 | $115.31 | $103.30 | 9,862 |
2016-06-09 | $115.15 | $115.24 | $114.77 | $115.11 | $103.12 | 22,529 |
2016-06-08 | $115.05 | $115.24 | $114.87 | $114.96 | $102.99 | 106,540 |
2016-06-07 | $115.27 | $115.27 | $115.11 | $115.12 | $103.13 | 14,354 |
2016-06-06 | $115.01 | $115.19 | $114.83 | $115.03 | $103.05 | 20,753 |
2016-06-03 | $115.03 | $115.16 | $114.74 | $115.02 | $103.04 | 19,193 |
2016-06-02 | $114.50 | $114.77 | $114.50 | $114.67 | $102.73 | 46,335 |
2016-06-01 | $114.77 | $114.77 | $114.45 | $114.48 | $102.56 | 26,570 |
2016-05-31 | $114.54 | $114.87 | $114.45 | $114.70 | $102.64 | 42,652 |
2016-05-27 | $114.61 | $114.79 | $114.43 | $114.43 | $102.40 | 154,910 |
2016-05-26 | $114.56 | $114.83 | $114.46 | $114.80 | $102.73 | 44,207 |
2016-05-25 | $114.61 | $114.77 | $114.57 | $114.57 | $102.53 | 21,598 |
2016-05-24 | $114.51 | $114.78 | $114.46 | $114.54 | $102.50 | 19,354 |
2016-05-23 | $114.25 | $114.76 | $114.25 | $114.61 | $102.57 | 15,261 |
2016-05-20 | $114.52 | $114.76 | $114.51 | $114.70 | $102.64 | 26,228 |
2016-05-19 | $114.58 | $114.67 | $114.50 | $114.58 | $102.54 | 36,851 |
2016-05-18 | $114.66 | $114.79 | $114.43 | $114.54 | $102.50 | 11,916 |
2016-05-17 | $115.56 | $115.56 | $114.84 | $114.88 | $102.81 | 17,368 |
2016-05-16 | $115.35 | $115.35 | $114.93 | $114.93 | $102.85 | 19,090 |
2016-05-13 | $115.50 | $115.50 | $114.77 | $115.05 | $102.96 | 16,508 |
2016-05-12 | $114.94 | $115.14 | $114.82 | $114.90 | $102.82 | 23,493 |
2016-05-11 | $114.99 | $115.25 | $114.53 | $115.11 | $103.01 | 123,889 |
2016-05-10 | $114.94 | $115.01 | $114.83 | $114.99 | $102.90 | 81,679 |
2016-05-09 | $114.90 | $115.00 | $114.76 | $114.94 | $102.86 | 10,059 |
2016-05-06 | $115.00 | $115.00 | $114.78 | $114.81 | $102.74 | 18,797 |
2016-05-05 | $114.71 | $114.99 | $114.71 | $114.99 | $102.90 | 18,090 |
2016-05-04 | $114.86 | $114.88 | $114.12 | $114.84 | $102.77 | 49,918 |
2016-05-03 | $114.75 | $114.76 | $114.51 | $114.64 | $102.59 | 25,509 |
2016-05-02 | $114.45 | $114.64 | $114.41 | $114.51 | $102.47 | 52,717 |
2016-04-29 | $114.34 | $114.82 | $114.34 | $114.82 | $102.64 | 12,437 |
2016-04-28 | $114.44 | $114.69 | $114.44 | $114.69 | $102.52 | 9,147 |
2016-04-27 | $114.50 | $114.51 | $114.27 | $114.47 | $102.33 | 12,058 |
2016-04-26 | $114.30 | $114.51 | $114.16 | $114.34 | $102.21 | 19,221 |
2016-04-25 | $114.42 | $114.46 | $114.31 | $114.39 | $102.26 | 13,548 |
2016-04-22 | $114.46 | $114.56 | $114.32 | $114.50 | $102.35 | 13,669 |
2016-04-21 | $114.31 | $114.46 | $114.28 | $114.36 | $102.23 | 8,078 |
2016-04-20 | $114.61 | $114.74 | $114.40 | $114.40 | $102.27 | 13,203 |
2016-04-19 | $114.88 | $114.88 | $114.53 | $114.65 | $102.49 | 14,077 |
2016-04-18 | $114.65 | $114.76 | $114.64 | $114.76 | $102.59 | 10,280 |
2016-04-15 | $114.59 | $114.90 | $114.59 | $114.88 | $102.69 | 14,975 |
2016-04-14 | $114.59 | $114.93 | $114.43 | $114.61 | $102.45 | 41,014 |
2016-04-13 | $114.61 | $114.70 | $114.47 | $114.63 | $102.47 | 62,492 |
2016-04-12 | $114.71 | $114.86 | $114.57 | $114.68 | $102.52 | 29,993 |
2016-04-11 | $114.58 | $114.78 | $114.58 | $114.76 | $102.59 | 10,653 |
2016-04-08 | $114.75 | $114.85 | $114.63 | $114.85 | $102.67 | 11,525 |
2016-04-07 | $114.80 | $114.86 | $114.70 | $114.83 | $102.65 | 20,837 |
2016-04-06 | $114.69 | $114.71 | $114.53 | $114.66 | $102.50 | 586,847 |
2016-04-05 | $114.50 | $114.73 | $114.50 | $114.63 | $102.47 | 1,356,463 |
2016-04-04 | $114.63 | $114.65 | $114.27 | $114.41 | $102.27 | 523,310 |
2016-04-01 | $114.59 | $114.72 | $114.52 | $114.57 | $102.42 | 13,529 |
2016-03-31 | $114.80 | $114.88 | $114.58 | $114.88 | $102.58 | 13,906 |
2016-03-30 | $114.72 | $114.78 | $114.41 | $114.70 | $102.42 | 35,360 |
2016-03-29 | $114.47 | $114.75 | $114.40 | $114.75 | $102.46 | 14,257 |
2016-03-28 | $114.42 | $114.53 | $114.03 | $114.41 | $102.16 | 19,996 |
2016-03-24 | $114.60 | $114.78 | $114.19 | $114.77 | $102.48 | 17,176 |
2016-03-23 | $114.22 | $114.52 | $114.02 | $114.46 | $102.20 | 15,973 |
2016-03-22 | $114.35 | $114.35 | $114.05 | $114.16 | $101.94 | 25,457 |
2016-03-21 | $114.21 | $114.26 | $114.12 | $114.19 | $101.96 | 14,735 |
2016-03-18 | $114.22 | $114.58 | $114.05 | $114.40 | $102.15 | 86,967 |
2016-03-17 | $114.06 | $114.32 | $114.06 | $114.19 | $101.96 | 24,351 |
2016-03-16 | $113.78 | $114.14 | $113.71 | $114.14 | $101.92 | 31,025 |
2016-03-15 | $113.92 | $114.03 | $113.75 | $113.82 | $101.63 | 13,278 |
2016-03-14 | $113.78 | $114.00 | $113.66 | $113.94 | $101.74 | 61,733 |
2016-03-11 | $114.00 | $114.27 | $113.74 | $113.88 | $101.69 | 15,257 |
2016-03-10 | $114.15 | $114.15 | $113.93 | $114.04 | $101.83 | 24,639 |
2016-03-09 | $114.96 | $114.96 | $114.06 | $114.07 | $101.86 | 12,871 |
2016-03-08 | $114.33 | $114.33 | $114.09 | $114.22 | $101.99 | 16,745 |
2016-03-07 | $113.97 | $114.08 | $113.81 | $114.00 | $101.79 | 18,941 |
2016-03-04 | $114.11 | $114.28 | $113.92 | $114.11 | $101.89 | 25,575 |
2016-03-03 | $114.08 | $114.32 | $114.08 | $114.14 | $101.92 | 11,664 |
2016-03-02 | $114.23 | $114.37 | $113.95 | $114.34 | $102.10 | 53,200 |
2016-03-01 | $114.65 | $114.72 | $114.04 | $114.19 | $101.96 | 35,289 |
2016-02-29 | $114.51 | $114.56 | $114.39 | $114.46 | $102.09 | 11,805 |
2016-02-26 | $114.42 | $114.60 | $114.40 | $114.48 | $102.10 | 12,990 |
2016-02-25 | $114.59 | $114.75 | $114.59 | $114.63 | $102.24 | 10,566 |
2016-02-24 | $114.76 | $114.85 | $114.50 | $114.56 | $102.18 | 21,041 |
2016-02-23 | $114.42 | $114.65 | $114.27 | $114.56 | $102.18 | 13,737 |
2016-02-22 | $114.56 | $114.61 | $114.50 | $114.53 | $102.15 | 16,154 |
2016-02-19 | $114.94 | $114.94 | $114.41 | $114.65 | $102.26 | 46,335 |
2016-02-18 | $114.66 | $114.81 | $114.42 | $114.46 | $102.09 | 89,004 |
2016-02-17 | $114.50 | $114.70 | $114.35 | $114.68 | $102.28 | 23,042 |
2016-02-16 | $114.53 | $114.92 | $114.23 | $114.81 | $102.40 | 24,150 |
2016-02-12 | $114.99 | $115.17 | $114.63 | $114.86 | $102.44 | 17,907 |
2016-02-11 | $114.98 | $115.66 | $114.89 | $115.04 | $102.60 | 98,248 |
2016-02-10 | $114.74 | $115.06 | $114.54 | $115.06 | $102.62 | 22,015 |
2016-02-09 | $114.76 | $115.09 | $114.51 | $114.62 | $102.23 | 31,283 |
2016-02-08 | $114.46 | $114.86 | $114.29 | $114.56 | $102.18 | 19,491 |
2016-02-05 | $114.15 | $114.33 | $114.03 | $114.27 | $101.92 | 24,261 |
2016-02-04 | $114.29 | $114.31 | $114.10 | $114.22 | $101.87 | 26,527 |
2016-02-03 | $114.16 | $114.37 | $114.07 | $114.13 | $101.79 | 19,879 |
2016-02-02 | $114.02 | $114.22 | $113.88 | $114.15 | $101.81 | 14,296 |
2016-02-01 | $113.93 | $114.08 | $113.76 | $113.79 | $101.49 | 14,698 |
2016-01-29 | $114.11 | $114.21 | $113.83 | $113.83 | $101.42 | 20,216 |
2016-01-28 | $113.75 | $114.02 | $113.59 | $113.74 | $101.34 | 23,109 |
2016-01-27 | $113.75 | $113.80 | $113.54 | $113.80 | $101.39 | 17,231 |
2016-01-26 | $113.75 | $113.82 | $113.68 | $113.73 | $101.33 | 42,115 |
2016-01-25 | $113.77 | $113.77 | $113.60 | $113.64 | $101.25 | 51,416 |
2016-01-22 | $113.68 | $113.71 | $113.40 | $113.59 | $101.20 | 35,228 |
2016-01-21 | $114.10 | $114.10 | $113.61 | $113.61 | $101.22 | 18,817 |
2016-01-20 | $113.82 | $114.09 | $113.68 | $113.82 | $101.41 | 60,399 |
2016-01-19 | $113.78 | $113.86 | $113.42 | $113.73 | $101.33 | 51,100 |
2016-01-15 | $113.80 | $114.20 | $113.46 | $113.80 | $101.39 | 34,215 |
2016-01-14 | $113.56 | $113.77 | $113.44 | $113.55 | $101.17 | 44,745 |
2016-01-13 | $113.62 | $113.70 | $113.41 | $113.63 | $101.24 | 20,972 |
2016-01-12 | $113.40 | $113.66 | $113.38 | $113.47 | $101.09 | 22,210 |
2016-01-11 | $113.20 | $113.57 | $113.20 | $113.31 | $100.95 | 44,907 |
2016-01-08 | $113.37 | $113.51 | $113.26 | $113.50 | $101.12 | 56,990 |
2016-01-07 | $113.38 | $113.38 | $113.18 | $113.37 | $101.01 | 19,652 |
2016-01-06 | $113.21 | $113.35 | $112.76 | $113.26 | $100.91 | 86,187 |
2016-01-05 | $113.74 | $113.74 | $112.90 | $113.15 | $100.81 | 12,555 |
2016-01-04 | $112.94 | $113.39 | $112.77 | $113.16 | $100.82 | 32,775 |
2015-12-31 | $112.88 | $113.15 | $112.72 | $113.15 | $100.81 | 15,600 |
2015-12-30 | $112.50 | $112.99 | $112.50 | $112.80 | $100.50 | 10,723 |
2015-12-29 | $112.86 | $113.03 | $112.61 | $112.65 | $100.36 | 11,922 |
2015-12-28 | $112.91 | $113.14 | $112.65 | $112.84 | $100.53 | 15,331 |
2015-12-24 | $112.85 | $113.05 | $112.80 | $112.80 | $100.50 | 10,286 |
2015-12-23 | $112.96 | $113.22 | $112.85 | $113.00 | $100.54 | 15,298 |
2015-12-22 | $113.30 | $113.35 | $113.00 | $113.16 | $100.68 | 58,492 |
2015-12-21 | $113.45 | $113.56 | $112.83 | $113.31 | $100.82 | 36,841 |
2015-12-18 | $113.36 | $113.38 | $113.06 | $113.33 | $100.83 | 12,735 |
2015-12-17 | $112.87 | $113.22 | $112.74 | $113.20 | $100.72 | 1,237,707 |
2015-12-16 | $112.90 | $113.09 | $112.62 | $112.87 | $100.43 | 33,368 |
2015-12-15 | $113.00 | $113.05 | $112.80 | $112.97 | $100.51 | 27,665 |
2015-12-14 | $113.06 | $113.38 | $112.92 | $112.94 | $100.49 | 46,394 |
2015-12-11 | $113.15 | $113.34 | $112.97 | $113.30 | $100.81 | 23,850 |
2015-12-10 | $113.28 | $113.28 | $112.83 | $113.10 | $100.63 | 12,059 |
2015-12-09 | $113.07 | $113.31 | $112.98 | $113.12 | $100.65 | 37,359 |
2015-12-08 | $113.26 | $113.37 | $113.09 | $113.17 | $100.69 | 14,469 |
2015-12-07 | $113.06 | $113.53 | $113.00 | $113.31 | $100.82 | 76,658 |
2015-12-04 | $112.88 | $113.10 | $112.88 | $113.03 | $100.57 | 27,662 |
2015-12-03 | $113.17 | $113.17 | $112.79 | $112.84 | $100.40 | 10,376 |
2015-12-02 | $113.30 | $113.40 | $113.14 | $113.32 | $100.83 | 11,749 |
2015-12-01 | $113.00 | $113.48 | $112.90 | $113.45 | $100.94 | 25,373 |
2015-11-30 | $113.41 | $113.47 | $113.05 | $113.40 | $100.79 | 88,427 |
2015-11-27 | $113.32 | $113.43 | $113.01 | $113.20 | $100.61 | 2,467 |
2015-11-25 | $113.40 | $113.44 | $113.16 | $113.40 | $100.79 | 12,033 |
2015-11-24 | $113.25 | $113.54 | $113.22 | $113.22 | $100.63 | 11,399 |
2015-11-23 | $113.20 | $113.50 | $113.08 | $113.24 | $100.65 | 16,530 |
2015-11-20 | $113.32 | $113.34 | $113.15 | $113.21 | $100.62 | 8,645 |
2015-11-19 | $113.21 | $113.48 | $113.19 | $113.26 | $100.67 | 16,331 |
2015-11-18 | $113.15 | $113.42 | $113.12 | $113.23 | $100.64 | 46,999 |
2015-11-17 | $113.30 | $113.30 | $113.12 | $113.29 | $100.69 | 16,314 |
2015-11-16 | $113.51 | $113.54 | $113.27 | $113.33 | $100.73 | 25,847 |
2015-11-13 | $113.20 | $113.40 | $113.12 | $113.35 | $100.75 | 14,522 |
2015-11-12 | $113.20 | $113.32 | $113.01 | $113.05 | $100.48 | 9,476 |
2015-11-11 | $113.00 | $113.24 | $113.00 | $113.19 | $100.60 | 11,029 |
2015-11-10 | $112.99 | $113.29 | $112.98 | $113.06 | $100.49 | 15,317 |
2015-11-09 | $112.80 | $113.13 | $112.77 | $112.95 | $100.39 | 600,373 |
2015-11-06 | $113.10 | $113.32 | $112.98 | $113.21 | $100.62 | 38,120 |
2015-11-05 | $113.42 | $113.43 | $113.18 | $113.33 | $100.73 | 30,175 |
2015-11-04 | $113.38 | $113.55 | $113.22 | $113.28 | $100.68 | 72,480 |
2015-11-03 | $113.64 | $113.64 | $113.40 | $113.41 | $100.80 | 28,356 |
2015-11-02 | $113.63 | $113.80 | $113.55 | $113.58 | $100.95 | 229,163 |
2015-10-30 | $113.80 | $114.05 | $113.57 | $113.90 | $101.13 | 246,052 |
2015-10-29 | $113.88 | $113.93 | $113.58 | $113.85 | $101.09 | 174,136 |
2015-10-28 | $113.92 | $114.08 | $113.74 | $113.92 | $101.15 | 14,735 |
2015-10-27 | $114.03 | $114.22 | $113.89 | $114.04 | $101.26 | 12,294 |
2015-10-26 | $113.74 | $113.99 | $113.62 | $113.89 | $101.12 | 43,960 |
2015-10-23 | $114.00 | $114.10 | $113.31 | $113.90 | $101.13 | 350,547 |
2015-10-22 | $114.15 | $114.26 | $113.87 | $114.14 | $101.34 | 25,223 |
2015-10-21 | $114.39 | $114.39 | $114.11 | $114.18 | $101.38 | 12,993 |
2015-10-20 | $113.88 | $114.11 | $113.88 | $114.02 | $101.24 | 10,679 |
2015-10-19 | $114.14 | $114.16 | $113.60 | $114.06 | $101.27 | 11,706 |
2015-10-16 | $114.16 | $114.26 | $113.96 | $114.10 | $101.31 | 13,182 |
2015-10-15 | $114.26 | $114.31 | $114.05 | $114.18 | $101.38 | 21,351 |
2015-10-14 | $114.12 | $114.28 | $114.08 | $114.23 | $101.42 | 40,088 |
2015-10-13 | $114.05 | $114.06 | $113.82 | $114.03 | $101.25 | 10,022 |
2015-10-12 | $113.74 | $114.07 | $113.69 | $113.93 | $101.16 | 23,359 |
2015-10-09 | $113.75 | $113.95 | $113.71 | $113.82 | $101.06 | 12,761 |
2015-10-08 | $113.92 | $114.09 | $113.80 | $113.85 | $101.09 | 22,459 |
2015-10-07 | $113.80 | $114.05 | $113.72 | $113.86 | $101.10 | 18,424 |
2015-10-06 | $114.08 | $114.29 | $113.89 | $113.90 | $101.13 | 117,304 |
2015-10-05 | $114.03 | $114.16 | $113.74 | $113.94 | $101.17 | 1,061,189 |
2015-10-02 | $114.28 | $114.30 | $113.94 | $114.09 | $101.30 | 17,730 |
2015-10-01 | $113.98 | $114.18 | $113.68 | $113.68 | $100.94 | 88,918 |
2015-09-30 | $113.96 | $114.06 | $113.96 | $114.04 | $101.15 | 28,259 |
2015-09-29 | $114.15 | $114.15 | $113.86 | $113.92 | $101.04 | 19,231 |
2015-09-28 | $113.58 | $114.00 | $113.58 | $113.92 | $101.04 | 22,252 |
2015-09-25 | $113.72 | $113.72 | $113.43 | $113.62 | $100.78 | 11,604 |
2015-09-24 | $113.92 | $113.99 | $113.54 | $113.66 | $100.81 | 47,989 |
2015-09-23 | $113.70 | $113.94 | $113.56 | $113.80 | $100.94 | 21,271 |
2015-09-22 | $113.73 | $113.84 | $113.31 | $113.77 | $100.91 | 17,870 |
2015-09-21 | $113.50 | $113.67 | $113.35 | $113.49 | $100.66 | 17,584 |
2015-09-18 | $113.75 | $114.00 | $113.52 | $113.78 | $100.92 | 159,031 |
2015-09-17 | $113.15 | $113.46 | $113.03 | $113.46 | $100.64 | 17,900 |
2015-09-16 | $113.11 | $113.41 | $113.07 | $113.17 | $100.38 | 15,239 |
2015-09-15 | $113.60 | $113.60 | $113.12 | $113.13 | $100.34 | 20,782 |
2015-09-14 | $113.45 | $113.55 | $113.29 | $113.38 | $100.57 | 10,689 |
2015-09-11 | $113.48 | $113.55 | $113.34 | $113.54 | $100.71 | 20,413 |
2015-09-10 | $113.21 | $113.46 | $113.16 | $113.31 | $100.50 | 39,460 |
2015-09-09 | $113.43 | $113.54 | $113.05 | $113.41 | $100.59 | 18,294 |
2015-09-08 | $113.60 | $113.67 | $113.41 | $113.50 | $100.67 | 37,487 |
2015-09-04 | $113.38 | $114.02 | $113.38 | $113.84 | $100.97 | 27,227 |
2015-09-03 | $113.80 | $114.23 | $113.52 | $113.86 | $100.99 | 21,261 |
2015-09-02 | $113.97 | $114.12 | $113.66 | $113.97 | $101.09 | 23,990 |
iShares Agency Bond ETF (AGZ) News Headlines
Recent iShares Agency Bond ETF (AGZ) News
Similar Companies to iShares Agency Bond ETF (AGZ) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |