Aptargroup Inc (ATR) Exchange: NYSE
Data as of March 28, 2024
$141.59 ($0.45) 0.32%
Aptargroup Inc - Daily Information
Click for more stock information on Aptargroup Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $142.01 |
Previous Close | $141.59 |
High | $142.45 |
Low | $141.05 |
Adjusted Open | $142.01 |
Previous Adjusted Close | $141.59 |
Adjusted High | $142.45 |
Adjusted Low | $141.05 |
About Aptargroup Inc (ATR)
Aptargroup Inc. (ATR) is a global marketer of plastic packaging components and delivery systems, as well as specialty components. The company was founded in 1969 and is headquartered in Arlington Heights, Illinois. Since its inception, ATR has grown to serve businesses in nearly 50 countries and has an employee base of around 3,200 people. Aptargroup is focused on continuous innovation to provide value-added products and services to its customers, while pursuing a top-performing and responsible corporation.
Invest in Aptargroup Inc (ATR)
Historical Stock Data for Aptargroup Inc (ATR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-22 | $142.01 | $142.45 | $141.05 | $141.59 | $141.59 | 276,019 |
2024-03-21 | $140.31 | $141.60 | $139.30 | $141.14 | $141.14 | 255,837 |
2024-03-20 | $139.63 | $140.07 | $139.14 | $139.97 | $139.97 | 219,954 |
2024-03-19 | $138.88 | $140.32 | $138.88 | $139.51 | $139.51 | 253,013 |
2024-03-18 | $140.93 | $141.30 | $138.93 | $139.26 | $139.26 | 299,728 |
2024-03-15 | $140.04 | $142.41 | $139.74 | $141.00 | $141.00 | 599,511 |
2024-03-14 | $141.36 | $141.62 | $140.36 | $140.93 | $140.93 | 235,184 |
2024-03-13 | $143.00 | $143.00 | $140.93 | $141.16 | $141.16 | 336,764 |
2024-03-12 | $142.80 | $142.85 | $141.48 | $142.41 | $142.41 | 242,103 |
2024-03-11 | $142.79 | $143.38 | $141.98 | $142.74 | $142.74 | 226,613 |
2024-03-08 | $144.71 | $145.08 | $142.97 | $143.09 | $143.09 | 185,255 |
2024-03-07 | $144.50 | $145.14 | $143.84 | $144.65 | $144.65 | 250,090 |
2024-03-06 | $142.93 | $143.64 | $142.48 | $143.07 | $143.07 | 183,984 |
2024-03-05 | $142.27 | $143.21 | $141.74 | $142.52 | $142.52 | 190,208 |
2024-03-04 | $140.69 | $142.12 | $140.56 | $141.96 | $141.96 | 260,259 |
2024-03-01 | $139.88 | $140.79 | $139.56 | $140.29 | $140.29 | 151,373 |
2024-02-29 | $140.63 | $141.63 | $139.83 | $140.46 | $140.46 | 250,582 |
2024-02-28 | $139.65 | $141.24 | $139.33 | $140.41 | $140.41 | 189,620 |
2024-02-27 | $141.92 | $142.18 | $139.80 | $140.31 | $140.31 | 244,595 |
2024-02-26 | $141.50 | $142.06 | $140.80 | $141.92 | $141.92 | 199,254 |
2024-02-23 | $141.97 | $142.05 | $140.61 | $141.36 | $141.36 | 190,330 |
2024-02-22 | $140.47 | $142.42 | $140.07 | $141.47 | $141.47 | 295,737 |
2024-02-21 | $139.08 | $140.11 | $138.99 | $140.00 | $140.00 | 276,273 |
2024-02-20 | $137.14 | $140.14 | $136.95 | $139.69 | $139.69 | 373,046 |
2024-02-16 | $135.37 | $138.00 | $135.04 | $137.50 | $137.50 | 453,937 |
2024-02-15 | $137.17 | $137.81 | $134.57 | $135.04 | $135.04 | 471,417 |
2024-02-14 | $136.26 | $137.46 | $135.17 | $137.17 | $137.17 | 334,958 |
2024-02-13 | $136.69 | $137.33 | $134.98 | $135.93 | $135.93 | 275,877 |
2024-02-12 | $139.16 | $140.47 | $137.51 | $137.61 | $137.61 | 491,253 |
2024-02-09 | $132.11 | $139.21 | $131.51 | $138.96 | $138.96 | 650,944 |
2024-02-08 | $131.64 | $134.84 | $131.54 | $132.12 | $132.12 | 617,472 |
2024-02-07 | $131.41 | $132.42 | $129.37 | $131.80 | $131.80 | 393,013 |
2024-02-06 | $130.48 | $131.40 | $129.30 | $131.13 | $131.13 | 369,692 |
2024-02-05 | $129.13 | $131.45 | $128.05 | $130.65 | $130.65 | 319,530 |
2024-02-02 | $129.96 | $130.71 | $128.69 | $130.10 | $130.10 | 344,843 |
2024-02-01 | $130.46 | $131.11 | $129.61 | $130.50 | $130.50 | 298,800 |
2024-01-31 | $132.37 | $132.77 | $129.16 | $129.88 | $129.88 | 537,487 |
2024-01-30 | $132.03 | $133.09 | $131.63 | $132.25 | $131.83 | 228,363 |
2024-01-29 | $131.05 | $132.59 | $130.49 | $132.25 | $131.83 | 187,791 |
2024-01-26 | $131.68 | $132.59 | $131.40 | $131.70 | $131.29 | 219,885 |
2024-01-25 | $132.03 | $132.38 | $130.38 | $131.25 | $130.84 | 332,302 |
2024-01-24 | $132.12 | $132.29 | $130.54 | $130.78 | $130.37 | 294,335 |
2024-01-23 | $131.80 | $131.85 | $130.33 | $131.83 | $131.42 | 217,778 |
2024-01-22 | $130.90 | $131.81 | $130.56 | $131.19 | $130.78 | 266,190 |
2024-01-19 | $129.71 | $131.46 | $128.54 | $130.80 | $130.39 | 417,963 |
2024-01-18 | $127.32 | $130.01 | $126.31 | $129.14 | $128.73 | 444,193 |
2024-01-17 | $125.94 | $127.27 | $125.89 | $126.69 | $126.29 | 336,850 |
2024-01-16 | $125.88 | $126.82 | $125.51 | $126.81 | $126.41 | 257,472 |
2024-01-12 | $127.89 | $127.97 | $125.92 | $126.43 | $126.03 | 231,652 |
2024-01-11 | $125.38 | $126.97 | $124.94 | $126.84 | $126.44 | 323,136 |
2024-01-10 | $124.46 | $125.42 | $124.23 | $125.19 | $124.80 | 279,578 |
2024-01-09 | $123.71 | $124.64 | $122.97 | $124.63 | $124.24 | 250,307 |
2024-01-08 | $124.07 | $125.16 | $122.37 | $124.35 | $123.96 | 352,405 |
2024-01-05 | $123.78 | $124.37 | $122.99 | $124.20 | $123.81 | 422,966 |
2024-01-04 | $125.18 | $125.92 | $124.13 | $124.22 | $123.83 | 353,332 |
2024-01-03 | $125.15 | $127.26 | $123.15 | $125.36 | $124.97 | 531,783 |
2024-01-02 | $122.61 | $124.10 | $122.29 | $122.88 | $122.88 | 313,132 |
2023-12-29 | $125.19 | $125.36 | $123.56 | $123.62 | $123.62 | 313,527 |
2023-12-28 | $124.98 | $125.80 | $124.40 | $125.20 | $125.20 | 343,618 |
2023-12-27 | $126.12 | $126.47 | $125.03 | $125.28 | $125.28 | 281,465 |
2023-12-26 | $126.14 | $126.87 | $125.59 | $125.83 | $125.83 | 274,692 |
2023-12-22 | $126.40 | $127.04 | $126.12 | $126.27 | $126.27 | 312,238 |
2023-12-21 | $126.24 | $126.24 | $124.85 | $125.91 | $125.91 | 421,869 |
2023-12-20 | $126.02 | $126.94 | $125.46 | $125.57 | $125.57 | 346,449 |
2023-12-19 | $127.71 | $128.13 | $126.03 | $126.23 | $126.23 | 659,097 |
2023-12-18 | $126.71 | $127.21 | $125.88 | $127.05 | $127.05 | 240,485 |
2023-12-15 | $127.16 | $128.58 | $125.97 | $125.98 | $125.98 | 712,996 |
2023-12-14 | $129.08 | $130.01 | $126.88 | $127.40 | $127.40 | 412,923 |
2023-12-13 | $127.18 | $128.99 | $127.18 | $128.59 | $128.59 | 398,479 |
2023-12-12 | $127.65 | $128.10 | $126.68 | $127.48 | $127.48 | 210,306 |
2023-12-11 | $127.26 | $127.68 | $126.34 | $127.57 | $127.57 | 337,976 |
2023-12-08 | $126.36 | $127.50 | $125.62 | $127.32 | $127.32 | 265,821 |
2023-12-07 | $126.24 | $127.11 | $125.99 | $126.49 | $126.49 | 253,952 |
2023-12-06 | $126.39 | $127.30 | $125.88 | $126.37 | $126.37 | 179,294 |
2023-12-05 | $128.25 | $128.69 | $125.88 | $125.99 | $125.99 | 178,030 |
2023-12-04 | $127.45 | $128.88 | $126.89 | $128.42 | $128.42 | 191,960 |
2023-12-01 | $126.42 | $128.54 | $126.42 | $128.10 | $128.10 | 218,283 |
2023-11-30 | $125.45 | $127.13 | $124.81 | $126.89 | $126.89 | 300,962 |
2023-11-29 | $125.64 | $126.40 | $124.92 | $125.37 | $125.37 | 331,773 |
2023-11-28 | $127.00 | $127.01 | $125.49 | $125.61 | $125.61 | 218,011 |
2023-11-27 | $127.82 | $128.30 | $126.85 | $127.00 | $127.00 | 358,738 |
2023-11-24 | $128.97 | $128.97 | $128.10 | $128.53 | $128.53 | 65,897 |
2023-11-22 | $128.45 | $129.20 | $127.36 | $128.57 | $128.57 | 174,832 |
2023-11-21 | $127.46 | $128.30 | $127.20 | $127.91 | $127.91 | 160,598 |
2023-11-20 | $127.45 | $127.65 | $126.43 | $127.32 | $127.32 | 213,932 |
2023-11-17 | $128.56 | $129.08 | $127.61 | $127.93 | $127.93 | 162,670 |
2023-11-16 | $127.65 | $128.62 | $126.84 | $127.55 | $127.55 | 216,999 |
2023-11-15 | $127.82 | $128.80 | $127.35 | $127.71 | $127.71 | 388,569 |
2023-11-14 | $125.95 | $127.86 | $125.31 | $127.85 | $127.85 | 267,352 |
2023-11-13 | $125.39 | $125.48 | $124.37 | $124.53 | $124.53 | 183,085 |
2023-11-10 | $124.24 | $125.79 | $123.89 | $125.72 | $125.72 | 195,598 |
2023-11-09 | $125.69 | $125.69 | $124.07 | $124.39 | $124.39 | 118,583 |
2023-11-08 | $124.88 | $125.49 | $124.41 | $125.12 | $125.12 | 175,807 |
2023-11-07 | $124.62 | $124.99 | $124.17 | $124.55 | $124.55 | 205,010 |
2023-11-06 | $125.27 | $125.73 | $124.75 | $125.19 | $125.19 | 173,549 |
2023-11-03 | $124.43 | $125.97 | $124.43 | $125.35 | $125.35 | 278,042 |
2023-11-02 | $123.72 | $124.29 | $122.98 | $123.58 | $123.58 | 384,317 |
2023-11-01 | $122.11 | $123.43 | $121.61 | $122.93 | $122.93 | 360,459 |
2023-10-31 | $122.51 | $122.89 | $121.83 | $122.27 | $122.27 | 422,924 |
2023-10-30 | $121.92 | $122.32 | $120.85 | $122.17 | $122.17 | 283,053 |
2023-10-27 | $123.47 | $123.84 | $120.36 | $121.17 | $121.17 | 364,010 |
2023-10-26 | $121.26 | $125.39 | $121.26 | $123.43 | $123.43 | 576,043 |
2023-10-25 | $122.43 | $123.78 | $121.89 | $122.37 | $122.37 | 431,281 |
2023-10-24 | $122.13 | $123.77 | $121.72 | $123.34 | $122.93 | 312,070 |
2023-10-23 | $121.72 | $123.16 | $121.21 | $121.50 | $121.09 | 379,047 |
2023-10-20 | $125.93 | $126.48 | $121.93 | $122.22 | $121.81 | 446,518 |
2023-10-19 | $126.08 | $127.47 | $125.39 | $125.73 | $125.31 | 443,939 |
2023-10-18 | $126.87 | $127.67 | $126.28 | $126.78 | $126.36 | 287,338 |
2023-10-17 | $126.01 | $128.34 | $126.01 | $127.48 | $127.05 | 314,395 |
2023-10-16 | $127.36 | $127.43 | $126.17 | $126.71 | $126.29 | 275,211 |
2023-10-13 | $126.00 | $126.67 | $125.40 | $125.97 | $125.55 | 324,917 |
2023-10-12 | $127.22 | $127.40 | $125.06 | $125.42 | $125.00 | 189,279 |
2023-10-11 | $127.53 | $127.70 | $126.65 | $127.53 | $127.10 | 212,866 |
2023-10-10 | $127.24 | $128.61 | $126.51 | $126.54 | $126.12 | 322,013 |
2023-10-09 | $125.82 | $127.22 | $125.69 | $126.94 | $126.52 | 275,718 |
2023-10-06 | $123.61 | $126.69 | $123.39 | $126.41 | $125.99 | 491,688 |
2023-10-05 | $123.96 | $124.93 | $122.80 | $123.75 | $123.34 | 466,718 |
2023-10-04 | $123.55 | $124.66 | $122.33 | $124.23 | $123.82 | 208,157 |
2023-10-03 | $124.02 | $125.31 | $122.49 | $122.87 | $122.46 | 236,345 |
2023-10-02 | $124.53 | $125.48 | $123.99 | $125.05 | $124.63 | 244,110 |
2023-09-29 | $126.49 | $126.83 | $124.79 | $125.04 | $125.04 | 330,916 |
2023-09-28 | $123.86 | $125.64 | $123.26 | $125.47 | $125.47 | 219,290 |
2023-09-27 | $124.04 | $124.45 | $122.87 | $123.52 | $123.52 | 362,372 |
2023-09-26 | $123.53 | $124.22 | $123.23 | $123.60 | $123.60 | 547,004 |
2023-09-25 | $121.99 | $124.13 | $121.47 | $124.04 | $124.04 | 258,777 |
2023-09-22 | $122.33 | $122.90 | $122.11 | $122.68 | $122.68 | 341,156 |
2023-09-21 | $124.33 | $124.35 | $122.19 | $122.22 | $122.22 | 335,704 |
2023-09-20 | $125.84 | $126.10 | $124.56 | $124.63 | $124.63 | 206,240 |
2023-09-19 | $125.69 | $125.69 | $124.06 | $125.31 | $125.31 | 218,739 |
2023-09-18 | $126.36 | $126.36 | $124.92 | $125.64 | $125.64 | 175,188 |
2023-09-15 | $126.49 | $127.20 | $125.17 | $125.93 | $125.93 | 589,390 |
2023-09-14 | $126.01 | $127.30 | $126.01 | $126.76 | $126.76 | 217,859 |
2023-09-13 | $125.78 | $126.59 | $125.11 | $125.37 | $125.37 | 279,312 |
2023-09-12 | $126.11 | $127.29 | $125.42 | $126.53 | $126.53 | 258,007 |
2023-09-11 | $126.99 | $127.93 | $126.41 | $127.01 | $127.01 | 333,524 |
2023-09-08 | $125.51 | $126.67 | $125.12 | $125.31 | $125.31 | 238,788 |
2023-09-07 | $126.29 | $127.17 | $125.14 | $125.36 | $125.36 | 328,552 |
2023-09-06 | $127.79 | $128.01 | $126.20 | $126.41 | $126.41 | 291,122 |
2023-09-05 | $131.68 | $131.98 | $127.36 | $127.57 | $127.57 | 325,303 |
2023-09-01 | $133.10 | $133.79 | $132.52 | $132.55 | $132.55 | 251,989 |
2023-08-31 | $133.28 | $133.73 | $132.24 | $132.56 | $132.56 | 305,773 |
2023-08-30 | $132.37 | $133.26 | $131.70 | $132.89 | $132.89 | 298,864 |
2023-08-29 | $129.80 | $131.96 | $129.40 | $131.82 | $131.82 | 472,394 |
2023-08-28 | $127.63 | $129.58 | $127.63 | $129.41 | $129.41 | 331,923 |
2023-08-25 | $125.57 | $127.68 | $124.98 | $127.54 | $127.54 | 492,953 |
2023-08-24 | $123.49 | $125.46 | $122.59 | $125.11 | $125.11 | 278,430 |
2023-08-23 | $123.06 | $123.56 | $122.31 | $123.39 | $123.39 | 305,025 |
2023-08-22 | $123.87 | $125.71 | $122.76 | $122.95 | $122.95 | 429,600 |
2023-08-21 | $123.15 | $124.46 | $123.06 | $123.78 | $123.78 | 358,766 |
2023-08-18 | $121.38 | $123.42 | $121.38 | $123.29 | $123.29 | 443,095 |
2023-08-17 | $121.96 | $122.66 | $121.62 | $121.64 | $121.64 | 186,612 |
2023-08-16 | $121.73 | $123.16 | $121.49 | $121.54 | $121.54 | 291,140 |
2023-08-15 | $122.63 | $122.93 | $121.98 | $122.09 | $122.09 | 248,980 |
2023-08-14 | $122.03 | $122.99 | $121.58 | $122.99 | $122.99 | 145,679 |
2023-08-11 | $121.51 | $123.22 | $121.51 | $122.61 | $122.61 | 226,544 |
2023-08-10 | $121.80 | $123.57 | $121.80 | $122.23 | $122.23 | 216,042 |
2023-08-09 | $121.12 | $123.39 | $120.52 | $121.83 | $121.83 | 287,454 |
2023-08-08 | $120.08 | $121.40 | $119.71 | $121.12 | $121.12 | 270,087 |
2023-08-07 | $120.73 | $121.66 | $120.51 | $121.29 | $121.29 | 140,267 |
2023-08-04 | $120.62 | $122.13 | $120.48 | $120.64 | $120.64 | 116,530 |
2023-08-03 | $121.52 | $122.73 | $120.72 | $120.81 | $120.81 | 195,935 |
2023-08-02 | $121.44 | $122.33 | $119.98 | $122.24 | $122.24 | 329,178 |
2023-08-01 | $121.24 | $122.50 | $120.75 | $122.44 | $122.44 | 365,307 |
2023-07-31 | $123.52 | $123.93 | $120.83 | $121.46 | $121.46 | 746,502 |
2023-07-28 | $122.49 | $126.99 | $121.88 | $123.78 | $123.78 | 513,037 |
2023-07-27 | $120.06 | $120.78 | $118.74 | $119.14 | $119.14 | 407,776 |
2023-07-26 | $120.16 | $120.40 | $118.82 | $119.95 | $119.95 | 306,926 |
2023-07-25 | $119.68 | $121.12 | $119.30 | $120.56 | $120.15 | 250,661 |
2023-07-24 | $120.02 | $120.49 | $118.71 | $119.73 | $119.32 | 163,377 |
2023-07-21 | $119.65 | $120.05 | $118.87 | $119.84 | $119.43 | 184,341 |
2023-07-20 | $119.78 | $120.22 | $118.86 | $119.33 | $118.92 | 175,805 |
2023-07-19 | $118.75 | $119.41 | $118.31 | $119.11 | $118.70 | 247,195 |
2023-07-18 | $119.01 | $120.37 | $118.70 | $119.08 | $118.67 | 189,137 |
2023-07-17 | $118.40 | $119.54 | $117.16 | $119.26 | $118.85 | 234,228 |
2023-07-14 | $117.69 | $118.84 | $116.70 | $118.35 | $117.95 | 271,606 |
2023-07-13 | $116.85 | $117.37 | $116.56 | $117.01 | $116.61 | 190,322 |
2023-07-12 | $116.58 | $117.55 | $115.77 | $116.87 | $116.47 | 199,445 |
2023-07-11 | $114.31 | $115.56 | $113.37 | $115.51 | $115.12 | 226,717 |
2023-07-10 | $113.31 | $115.30 | $113.01 | $114.47 | $114.08 | 247,988 |
2023-07-07 | $112.65 | $115.33 | $112.59 | $113.79 | $113.79 | 333,416 |
2023-07-06 | $112.25 | $112.98 | $111.63 | $112.47 | $112.47 | 277,687 |
2023-07-05 | $115.62 | $115.62 | $112.76 | $112.94 | $112.94 | 384,164 |
2023-07-03 | $115.41 | $117.02 | $115.41 | $116.54 | $116.54 | 85,660 |
2023-06-30 | $115.22 | $116.28 | $114.84 | $115.86 | $115.86 | 279,940 |
2023-06-29 | $113.43 | $115.36 | $112.55 | $114.78 | $114.78 | 225,865 |
2023-06-28 | $114.81 | $114.81 | $112.48 | $113.52 | $113.52 | 204,800 |
2023-06-27 | $113.83 | $114.82 | $113.23 | $114.72 | $114.72 | 218,253 |
2023-06-26 | $113.06 | $114.37 | $113.06 | $113.61 | $113.61 | 142,333 |
2023-06-23 | $112.90 | $113.73 | $112.07 | $112.83 | $112.83 | 366,032 |
2023-06-22 | $113.95 | $114.06 | $112.35 | $114.05 | $114.05 | 266,218 |
2023-06-21 | $115.14 | $115.26 | $113.42 | $113.62 | $113.62 | 317,906 |
2023-06-20 | $116.88 | $116.95 | $115.71 | $115.71 | $115.71 | 297,013 |
2023-06-16 | $115.65 | $117.21 | $115.36 | $117.15 | $117.15 | 975,338 |
2023-06-15 | $115.00 | $116.40 | $114.95 | $116.05 | $116.05 | 362,582 |
2023-06-14 | $115.61 | $115.96 | $114.35 | $115.16 | $115.16 | 225,220 |
2023-06-13 | $115.71 | $116.39 | $114.76 | $115.21 | $115.21 | 340,628 |
2023-06-12 | $114.68 | $115.59 | $114.30 | $115.39 | $115.39 | 352,968 |
2023-06-09 | $115.06 | $115.57 | $114.39 | $114.81 | $114.81 | 295,007 |
2023-06-08 | $115.56 | $115.99 | $114.79 | $115.20 | $115.20 | 270,471 |
2023-06-07 | $114.36 | $115.70 | $114.06 | $115.41 | $115.41 | 264,132 |
2023-06-06 | $113.04 | $114.66 | $113.04 | $114.32 | $114.32 | 266,852 |
2023-06-05 | $113.80 | $114.11 | $112.88 | $113.06 | $113.06 | 237,399 |
2023-06-02 | $114.01 | $114.75 | $113.66 | $114.16 | $114.16 | 353,036 |
2023-06-01 | $112.82 | $113.52 | $112.04 | $112.94 | $112.94 | 170,263 |
2023-05-31 | $113.44 | $113.56 | $111.69 | $112.49 | $112.49 | 360,313 |
2023-05-30 | $114.21 | $114.72 | $113.01 | $113.36 | $113.36 | 136,076 |
2023-05-26 | $112.99 | $114.49 | $112.95 | $114.16 | $114.16 | 210,183 |
2023-05-25 | $114.29 | $115.28 | $113.44 | $113.54 | $113.54 | 196,776 |
2023-05-24 | $117.19 | $117.19 | $115.03 | $115.12 | $115.12 | 297,833 |
2023-05-23 | $117.40 | $118.45 | $116.91 | $117.18 | $117.18 | 155,384 |
2023-05-22 | $118.67 | $119.52 | $117.89 | $118.13 | $118.13 | 229,606 |
2023-05-19 | $119.88 | $120.27 | $118.60 | $119.09 | $119.09 | 156,874 |
2023-05-18 | $118.17 | $119.05 | $117.78 | $118.99 | $118.99 | 94,002 |
2023-05-17 | $118.82 | $119.04 | $117.46 | $118.97 | $118.97 | 168,597 |
2023-05-16 | $120.58 | $120.58 | $118.21 | $118.32 | $118.32 | 180,808 |
2023-05-15 | $120.59 | $121.07 | $120.04 | $120.58 | $120.58 | 148,324 |
2023-05-12 | $119.68 | $120.87 | $119.35 | $120.79 | $120.79 | 168,376 |
2023-05-11 | $119.48 | $119.83 | $118.96 | $119.28 | $119.28 | 203,949 |
2023-05-10 | $121.09 | $121.57 | $118.50 | $119.62 | $119.62 | 227,190 |
2023-05-09 | $120.87 | $121.03 | $119.69 | $120.58 | $120.58 | 185,633 |
2023-05-08 | $121.86 | $122.34 | $120.66 | $121.50 | $121.50 | 200,362 |
2023-05-05 | $118.99 | $121.88 | $118.99 | $121.70 | $121.70 | 171,147 |
2023-05-04 | $119.94 | $120.15 | $118.39 | $118.80 | $118.80 | 192,534 |
2023-05-03 | $120.47 | $121.01 | $119.74 | $119.90 | $119.90 | 294,338 |
2023-05-02 | $120.74 | $120.88 | $115.73 | $120.48 | $120.10 | 359,217 |
2023-05-01 | $119.41 | $122.50 | $119.41 | $121.64 | $121.64 | 283,090 |
2023-04-28 | $116.51 | $119.57 | $116.51 | $118.51 | $118.51 | 586,715 |
2023-04-27 | $115.75 | $116.58 | $114.63 | $116.57 | $116.57 | 361,944 |
2023-04-26 | $117.01 | $117.58 | $115.61 | $115.75 | $115.75 | 246,445 |
2023-04-25 | $119.43 | $119.95 | $117.88 | $118.07 | $118.07 | 167,516 |
2023-04-24 | $120.86 | $121.42 | $119.74 | $120.40 | $120.40 | 229,624 |
2023-04-21 | $119.32 | $121.07 | $118.80 | $120.59 | $120.59 | 361,462 |
2023-04-20 | $119.00 | $119.80 | $118.52 | $119.03 | $119.03 | 296,826 |
2023-04-19 | $118.37 | $119.43 | $118.06 | $118.71 | $118.71 | 252,930 |
2023-04-18 | $119.73 | $119.73 | $118.05 | $118.59 | $118.59 | 261,691 |
2023-04-17 | $119.50 | $119.81 | $118.53 | $119.81 | $119.81 | 122,358 |
2023-04-14 | $119.18 | $120.06 | $118.31 | $119.20 | $119.20 | 233,578 |
2023-04-13 | $118.35 | $120.00 | $117.89 | $119.78 | $119.78 | 110,672 |
2023-04-12 | $119.33 | $119.67 | $118.19 | $118.39 | $118.39 | 134,313 |
2023-04-11 | $119.20 | $119.99 | $118.83 | $119.05 | $119.05 | 121,846 |
2023-04-10 | $118.38 | $119.22 | $117.97 | $119.10 | $119.10 | 174,578 |
2023-04-06 | $119.34 | $119.34 | $117.93 | $119.06 | $119.06 | 159,279 |
2023-04-05 | $117.74 | $119.20 | $117.23 | $119.08 | $119.08 | 249,720 |
2023-04-04 | $118.50 | $118.50 | $116.78 | $117.67 | $117.67 | 183,073 |
2023-04-03 | $117.93 | $118.81 | $117.65 | $118.65 | $118.65 | 151,094 |
2023-03-31 | $116.52 | $118.27 | $116.52 | $118.19 | $118.19 | 206,327 |
2023-03-30 | $116.28 | $116.77 | $115.05 | $115.95 | $115.95 | 148,020 |
2023-03-29 | $115.69 | $115.94 | $115.16 | $115.87 | $115.87 | 138,685 |
2023-03-28 | $113.77 | $115.12 | $113.14 | $115.02 | $115.02 | 189,823 |
2023-03-27 | $113.46 | $114.84 | $113.46 | $113.98 | $113.98 | 170,089 |
2023-03-24 | $111.02 | $112.99 | $110.02 | $112.97 | $112.97 | 148,787 |
2023-03-23 | $112.15 | $113.45 | $110.81 | $111.72 | $111.72 | 155,947 |
2023-03-22 | $112.80 | $114.22 | $112.14 | $112.25 | $112.25 | 176,700 |
2023-03-21 | $114.13 | $114.22 | $112.47 | $113.02 | $113.02 | 141,240 |
2023-03-20 | $111.80 | $113.47 | $111.80 | $112.78 | $112.78 | 146,437 |
2023-03-17 | $112.92 | $112.92 | $109.95 | $110.76 | $110.76 | 393,789 |
2023-03-16 | $110.22 | $113.28 | $109.95 | $112.68 | $112.68 | 209,153 |
2023-03-15 | $113.46 | $113.75 | $110.17 | $111.38 | $111.38 | 256,158 |
2023-03-14 | $113.87 | $115.26 | $113.49 | $115.08 | $115.08 | 261,457 |
2023-03-13 | $111.45 | $113.11 | $111.45 | $111.97 | $111.97 | 245,480 |
2023-03-10 | $114.64 | $114.64 | $112.28 | $112.56 | $112.56 | 201,355 |
2023-03-09 | $115.96 | $116.41 | $114.53 | $114.57 | $114.57 | 189,664 |
2023-03-08 | $116.41 | $116.70 | $115.17 | $115.33 | $115.33 | 281,690 |
2023-03-07 | $116.71 | $117.34 | $116.22 | $116.67 | $116.67 | 247,066 |
2023-03-06 | $120.13 | $120.19 | $116.58 | $116.83 | $116.83 | 265,875 |
2023-03-03 | $118.97 | $120.25 | $117.85 | $120.25 | $120.25 | 225,357 |
2023-03-02 | $117.42 | $119.00 | $117.23 | $118.58 | $118.58 | 205,047 |
2023-03-01 | $116.18 | $117.61 | $116.18 | $117.46 | $117.46 | 194,731 |
2023-02-28 | $116.65 | $118.11 | $116.59 | $116.72 | $116.72 | 261,479 |
2023-02-27 | $115.84 | $117.25 | $115.51 | $116.69 | $116.69 | 215,322 |
2023-02-24 | $113.80 | $115.04 | $112.99 | $114.77 | $114.77 | 215,098 |
2023-02-23 | $114.81 | $115.56 | $113.08 | $114.56 | $114.56 | 196,443 |
2023-02-22 | $114.61 | $116.00 | $114.43 | $114.72 | $114.72 | 257,660 |
2023-02-21 | $116.50 | $116.50 | $113.11 | $115.08 | $115.08 | 463,855 |
2023-02-17 | $115.00 | $121.28 | $114.02 | $116.69 | $116.69 | 590,720 |
2023-02-16 | $108.72 | $111.53 | $108.18 | $110.69 | $110.69 | 372,175 |
2023-02-15 | $108.82 | $110.40 | $108.57 | $110.39 | $110.39 | 155,197 |
2023-02-14 | $109.80 | $111.20 | $109.66 | $109.76 | $109.76 | 122,473 |
2023-02-13 | $109.40 | $110.54 | $109.25 | $109.80 | $109.80 | 184,949 |
2023-02-10 | $109.00 | $109.22 | $107.89 | $109.21 | $109.21 | 217,891 |
2023-02-09 | $111.48 | $111.81 | $109.24 | $109.25 | $109.25 | 180,195 |
2023-02-08 | $111.72 | $112.16 | $110.55 | $110.56 | $110.56 | 138,779 |
2023-02-07 | $112.67 | $112.83 | $110.71 | $112.19 | $112.19 | 189,116 |
2023-02-06 | $114.56 | $115.50 | $113.44 | $113.44 | $113.44 | 180,382 |
2023-02-03 | $116.59 | $116.59 | $115.21 | $115.42 | $115.42 | 284,051 |
2023-02-02 | $117.09 | $118.34 | $116.58 | $117.30 | $117.30 | 271,605 |
2023-02-01 | $114.45 | $118.06 | $114.39 | $117.09 | $117.09 | 190,891 |
2023-01-31 | $113.83 | $116.32 | $113.32 | $115.64 | $115.27 | 630,904 |
2023-01-30 | $111.71 | $113.33 | $111.46 | $113.25 | $112.88 | 200,229 |
2023-01-27 | $112.51 | $112.94 | $111.86 | $112.73 | $112.37 | 204,294 |
2023-01-26 | $112.51 | $112.89 | $111.82 | $112.79 | $112.43 | 139,024 |
2023-01-25 | $111.84 | $112.51 | $110.49 | $112.07 | $111.71 | 181,163 |
2023-01-24 | $113.03 | $113.15 | $111.76 | $112.84 | $112.47 | 172,566 |
2023-01-23 | $113.20 | $113.73 | $112.46 | $113.36 | $112.99 | 165,456 |
2023-01-20 | $112.46 | $113.29 | $111.69 | $113.29 | $112.92 | 180,755 |
2023-01-19 | $111.59 | $112.41 | $110.33 | $111.99 | $111.63 | 177,398 |
2023-01-18 | $114.49 | $114.60 | $111.92 | $111.97 | $111.61 | 118,896 |
2023-01-17 | $114.18 | $114.53 | $112.83 | $114.06 | $113.69 | 204,526 |
2023-01-13 | $113.21 | $114.31 | $113.21 | $113.97 | $113.60 | 177,702 |
2023-01-12 | $113.69 | $113.79 | $112.40 | $113.50 | $113.13 | 179,058 |
2023-01-11 | $113.58 | $114.43 | $113.45 | $113.46 | $113.09 | 141,308 |
2023-01-10 | $113.19 | $114.34 | $112.96 | $113.43 | $113.06 | 162,998 |
2023-01-09 | $114.63 | $115.68 | $113.28 | $113.33 | $112.96 | 161,842 |
2023-01-06 | $113.38 | $114.40 | $112.74 | $114.06 | $113.69 | 181,525 |
2023-01-05 | $110.64 | $113.03 | $109.12 | $112.12 | $111.76 | 310,027 |
2023-01-04 | $111.26 | $112.21 | $110.31 | $111.23 | $110.87 | 217,226 |
2023-01-03 | $110.58 | $111.07 | $109.45 | $110.26 | $109.90 | 239,234 |
2022-12-30 | $110.50 | $110.74 | $109.02 | $109.98 | $109.98 | 172,340 |
2022-12-29 | $109.92 | $111.17 | $109.38 | $110.79 | $110.79 | 128,745 |
2022-12-28 | $111.06 | $111.91 | $109.01 | $109.17 | $109.17 | 162,674 |
2022-12-27 | $109.90 | $111.02 | $109.63 | $110.87 | $110.87 | 101,728 |
2022-12-23 | $109.14 | $110.20 | $108.35 | $110.01 | $110.01 | 161,517 |
2022-12-22 | $109.50 | $110.80 | $107.46 | $108.56 | $108.56 | 213,770 |
2022-12-21 | $107.98 | $110.64 | $107.57 | $110.64 | $110.64 | 388,504 |
2022-12-20 | $106.43 | $108.13 | $106.27 | $107.12 | $107.12 | 193,278 |
2022-12-19 | $107.32 | $108.36 | $105.78 | $106.26 | $106.26 | 269,761 |
2022-12-16 | $107.11 | $108.26 | $106.39 | $107.44 | $107.44 | 540,619 |
2022-12-15 | $107.70 | $108.55 | $107.24 | $107.65 | $107.65 | 229,997 |
2022-12-14 | $108.44 | $110.28 | $107.23 | $108.24 | $108.24 | 302,454 |
2022-12-13 | $110.38 | $111.11 | $107.58 | $108.21 | $108.21 | 328,373 |
2022-12-12 | $108.46 | $108.78 | $107.49 | $108.08 | $108.08 | 209,108 |
2022-12-09 | $107.83 | $108.98 | $107.65 | $108.06 | $108.06 | 316,746 |
2022-12-08 | $106.45 | $107.94 | $106.45 | $107.93 | $107.93 | 190,764 |
2022-12-07 | $106.73 | $108.16 | $106.20 | $106.30 | $106.30 | 152,844 |
2022-12-06 | $106.55 | $107.08 | $105.37 | $107.00 | $107.00 | 247,750 |
2022-12-05 | $106.86 | $106.93 | $105.68 | $106.70 | $106.70 | 153,805 |
2022-12-02 | $106.26 | $108.55 | $106.10 | $108.05 | $108.05 | 167,366 |
2022-12-01 | $106.78 | $107.78 | $106.51 | $107.09 | $107.09 | 156,570 |
2022-11-30 | $102.89 | $106.18 | $101.50 | $106.14 | $106.14 | 297,906 |
2022-11-29 | $103.00 | $104.10 | $102.93 | $103.31 | $103.31 | 181,438 |
2022-11-28 | $105.04 | $105.49 | $103.24 | $103.50 | $103.50 | 208,494 |
2022-11-25 | $106.55 | $106.55 | $105.56 | $105.91 | $105.91 | 114,719 |
2022-11-23 | $105.99 | $106.78 | $105.58 | $106.19 | $106.19 | 202,079 |
2022-11-22 | $105.24 | $106.66 | $105.24 | $106.00 | $106.00 | 284,010 |
2022-11-21 | $106.10 | $106.70 | $104.93 | $105.14 | $105.14 | 193,315 |
2022-11-18 | $106.11 | $106.93 | $104.61 | $106.04 | $106.04 | 213,199 |
2022-11-17 | $103.71 | $105.07 | $103.71 | $104.61 | $104.61 | 162,690 |
2022-11-16 | $104.86 | $105.89 | $104.70 | $104.92 | $104.92 | 139,311 |
2022-11-15 | $105.83 | $107.01 | $104.28 | $104.69 | $104.69 | 272,476 |
2022-11-14 | $103.61 | $105.27 | $103.61 | $104.40 | $104.40 | 238,446 |
2022-11-11 | $102.84 | $105.08 | $101.46 | $104.25 | $104.25 | 292,552 |
2022-11-10 | $102.83 | $103.25 | $101.04 | $102.33 | $102.33 | 265,971 |
2022-11-09 | $100.23 | $100.88 | $98.55 | $99.12 | $99.12 | 165,300 |
2022-11-08 | $101.00 | $101.76 | $100.13 | $100.35 | $100.35 | 153,120 |
2022-11-07 | $99.19 | $100.52 | $97.98 | $100.49 | $100.49 | 180,746 |
2022-11-04 | $96.44 | $98.78 | $96.23 | $98.77 | $98.77 | 209,127 |
2022-11-03 | $94.28 | $95.02 | $92.55 | $94.71 | $94.71 | 278,303 |
2022-11-02 | $97.19 | $97.75 | $94.57 | $94.76 | $94.76 | 268,420 |
2022-11-01 | $99.60 | $99.60 | $96.88 | $97.22 | $97.22 | 301,254 |
2022-10-31 | $99.96 | $100.60 | $99.10 | $99.15 | $99.15 | 372,894 |
2022-10-28 | $101.95 | $104.12 | $99.22 | $101.13 | $101.13 | 445,333 |
2022-10-27 | $99.11 | $100.64 | $98.87 | $99.09 | $99.09 | 216,658 |
2022-10-26 | $99.85 | $101.05 | $98.96 | $99.09 | $99.09 | 271,850 |
2022-10-25 | $96.47 | $99.43 | $95.97 | $99.21 | $99.21 | 292,477 |
2022-10-24 | $97.90 | $98.80 | $97.27 | $97.89 | $97.52 | 158,470 |
2022-10-21 | $95.56 | $97.92 | $94.53 | $97.52 | $97.15 | 176,398 |
2022-10-20 | $98.08 | $98.70 | $95.43 | $96.07 | $95.70 | 185,551 |
2022-10-19 | $98.71 | $99.21 | $97.59 | $98.21 | $98.21 | 359,450 |
2022-10-18 | $99.25 | $99.98 | $98.10 | $99.28 | $99.28 | 281,332 |
2022-10-17 | $96.02 | $97.37 | $96.02 | $97.32 | $97.32 | 344,926 |
2022-10-14 | $95.40 | $95.92 | $94.11 | $95.08 | $95.08 | 319,273 |
2022-10-13 | $91.07 | $95.03 | $90.23 | $94.56 | $94.56 | 236,982 |
2022-10-12 | $94.76 | $94.76 | $93.27 | $93.37 | $93.37 | 147,367 |
2022-10-11 | $93.80 | $95.65 | $93.30 | $94.74 | $94.74 | 369,763 |
2022-10-10 | $94.39 | $95.47 | $93.91 | $94.37 | $94.37 | 177,259 |
2022-10-07 | $96.93 | $96.93 | $93.60 | $93.98 | $93.98 | 118,995 |
2022-10-06 | $97.66 | $98.20 | $96.32 | $97.74 | $97.74 | 202,122 |
2022-10-05 | $98.09 | $99.48 | $97.03 | $98.18 | $98.18 | 201,289 |
2022-10-04 | $99.09 | $99.83 | $98.51 | $99.23 | $99.23 | 262,850 |
2022-10-03 | $96.46 | $98.02 | $95.66 | $97.44 | $97.44 | 274,207 |
2022-09-30 | $96.12 | $97.76 | $94.87 | $95.03 | $95.03 | 471,485 |
2022-09-29 | $97.22 | $97.26 | $96.27 | $96.77 | $96.77 | 206,398 |
2022-09-28 | $96.75 | $98.50 | $96.05 | $98.24 | $98.24 | 237,012 |
2022-09-27 | $97.99 | $98.80 | $95.23 | $96.06 | $96.06 | 238,588 |
2022-09-26 | $97.50 | $98.45 | $96.43 | $97.41 | $97.41 | 363,989 |
2022-09-23 | $96.93 | $98.31 | $96.93 | $98.08 | $98.08 | 274,902 |
2022-09-22 | $99.14 | $99.14 | $97.27 | $98.12 | $98.12 | 199,123 |
2022-09-21 | $101.79 | $102.28 | $99.63 | $99.67 | $99.67 | 172,077 |
2022-09-20 | $103.45 | $103.45 | $100.69 | $101.18 | $101.18 | 157,490 |
2022-09-19 | $101.85 | $104.55 | $101.84 | $104.53 | $104.53 | 194,369 |
2022-09-16 | $104.33 | $104.33 | $101.40 | $102.64 | $102.64 | 579,386 |
2022-09-15 | $103.25 | $105.40 | $103.22 | $105.20 | $105.20 | 423,013 |
2022-09-14 | $103.81 | $104.31 | $102.45 | $103.58 | $103.58 | 250,694 |
2022-09-13 | $105.16 | $105.75 | $103.98 | $104.02 | $104.02 | 271,706 |
2022-09-12 | $107.18 | $108.27 | $106.74 | $107.11 | $107.11 | 154,450 |
2022-09-09 | $105.68 | $106.82 | $104.68 | $106.41 | $106.41 | 197,127 |
2022-09-08 | $102.26 | $105.02 | $102.13 | $104.89 | $104.89 | 137,922 |
2022-09-07 | $100.64 | $103.63 | $100.62 | $103.24 | $103.24 | 164,217 |
2022-09-06 | $101.26 | $101.88 | $99.81 | $100.33 | $100.33 | 159,334 |
2022-09-02 | $103.34 | $104.18 | $100.72 | $101.43 | $101.43 | 205,950 |
2022-09-01 | $102.36 | $102.87 | $101.33 | $102.62 | $102.62 | 212,243 |
2022-08-31 | $104.38 | $104.76 | $102.75 | $102.81 | $102.81 | 180,329 |
2022-08-30 | $104.44 | $104.67 | $102.72 | $104.05 | $104.05 | 148,892 |
2022-08-29 | $103.97 | $104.47 | $102.79 | $104.00 | $104.00 | 146,702 |
2022-08-26 | $109.55 | $109.55 | $104.17 | $104.41 | $104.41 | 152,002 |
2022-08-25 | $107.54 | $108.97 | $107.54 | $108.97 | $108.97 | 132,946 |
2022-08-24 | $107.37 | $108.07 | $106.72 | $107.45 | $107.45 | 182,976 |
2022-08-23 | $107.88 | $108.44 | $106.01 | $106.89 | $106.89 | 177,978 |
2022-08-22 | $109.17 | $109.31 | $107.75 | $107.92 | $107.92 | 178,259 |
2022-08-19 | $111.17 | $111.26 | $109.55 | $110.16 | $110.16 | 253,376 |
2022-08-18 | $110.94 | $111.14 | $109.97 | $111.03 | $111.03 | 197,318 |
2022-08-17 | $111.00 | $111.47 | $110.05 | $111.03 | $111.03 | 173,063 |
2022-08-16 | $111.16 | $112.26 | $110.71 | $112.07 | $112.07 | 187,650 |
2022-08-15 | $110.68 | $112.43 | $110.68 | $111.91 | $111.91 | 146,459 |
2022-08-12 | $110.52 | $111.15 | $110.14 | $111.08 | $111.08 | 201,254 |
2022-08-11 | $110.64 | $111.29 | $109.55 | $109.63 | $109.63 | 171,052 |
2022-08-10 | $109.23 | $110.74 | $108.05 | $109.77 | $109.77 | 152,928 |
2022-08-09 | $107.76 | $108.00 | $106.49 | $107.27 | $107.27 | 249,223 |
2022-08-08 | $106.13 | $108.00 | $106.01 | $107.27 | $107.27 | 219,293 |
2022-08-05 | $105.67 | $106.67 | $105.09 | $105.65 | $105.65 | 174,609 |
2022-08-04 | $107.20 | $107.22 | $105.86 | $106.44 | $106.44 | 292,585 |
2022-08-03 | $107.33 | $108.82 | $106.44 | $107.64 | $107.64 | 260,719 |
2022-08-02 | $107.86 | $108.04 | $105.83 | $106.59 | $106.59 | 209,714 |
2022-08-01 | $106.30 | $108.65 | $105.61 | $108.20 | $108.20 | 276,995 |
2022-07-29 | $107.17 | $109.49 | $106.39 | $107.76 | $107.76 | 424,421 |
2022-07-28 | $106.08 | $107.82 | $105.15 | $107.82 | $107.82 | 249,802 |
2022-07-27 | $104.24 | $106.54 | $103.64 | $106.03 | $106.03 | 229,187 |
2022-07-26 | $103.11 | $103.88 | $101.88 | $103.83 | $103.83 | 262,182 |
2022-07-25 | $103.72 | $104.51 | $102.91 | $103.92 | $103.54 | 267,351 |
2022-07-22 | $103.61 | $103.98 | $102.33 | $103.60 | $103.22 | 214,586 |
2022-07-21 | $101.91 | $103.60 | $101.58 | $103.48 | $103.10 | 138,850 |
2022-07-20 | $100.67 | $102.48 | $100.66 | $101.82 | $101.45 | 458,852 |
2022-07-19 | $98.55 | $101.09 | $98.55 | $101.03 | $100.66 | 635,394 |
2022-07-18 | $100.57 | $100.95 | $97.70 | $98.10 | $97.74 | 179,934 |
2022-07-15 | $100.81 | $100.81 | $99.21 | $100.01 | $99.65 | 195,284 |
2022-07-14 | $99.58 | $99.91 | $98.34 | $99.30 | $98.94 | 199,805 |
2022-07-13 | $99.73 | $101.31 | $99.51 | $100.67 | $100.30 | 202,511 |
2022-07-12 | $99.47 | $101.85 | $99.22 | $100.51 | $100.14 | 284,288 |
2022-07-11 | $99.81 | $100.12 | $98.47 | $99.55 | $99.19 | 186,923 |
2022-07-08 | $102.73 | $103.03 | $100.00 | $100.01 | $99.65 | 208,051 |
2022-07-07 | $102.45 | $103.30 | $101.85 | $103.11 | $102.73 | 221,222 |
2022-07-06 | $103.53 | $103.55 | $101.51 | $102.64 | $102.27 | 286,394 |
2022-07-05 | $103.34 | $103.34 | $100.97 | $102.92 | $102.54 | 230,164 |
2022-07-01 | $103.34 | $104.67 | $102.16 | $104.49 | $104.11 | 262,328 |
2022-06-30 | $102.33 | $103.50 | $101.37 | $103.21 | $102.83 | 205,874 |
2022-06-29 | $102.48 | $103.89 | $101.34 | $103.39 | $103.01 | 220,930 |
2022-06-28 | $104.22 | $104.37 | $101.98 | $102.70 | $102.33 | 280,199 |
2022-06-27 | $102.62 | $104.15 | $101.99 | $103.57 | $103.19 | 185,180 |
2022-06-24 | $100.05 | $102.65 | $99.67 | $102.62 | $102.25 | 327,255 |
2022-06-23 | $98.62 | $99.32 | $97.17 | $98.93 | $98.57 | 152,130 |
2022-06-22 | $96.37 | $98.84 | $96.24 | $98.46 | $98.10 | 228,179 |
2022-06-21 | $97.98 | $98.70 | $97.09 | $97.19 | $96.84 | 236,117 |
2022-06-17 | $94.49 | $98.46 | $94.48 | $97.50 | $97.14 | 458,524 |
2022-06-16 | $98.89 | $98.89 | $94.03 | $94.77 | $94.42 | 620,352 |
2022-06-15 | $100.30 | $101.24 | $98.54 | $100.37 | $100.00 | 283,340 |
2022-06-14 | $101.61 | $102.28 | $98.39 | $99.52 | $99.16 | 227,948 |
2022-06-13 | $102.87 | $103.23 | $101.05 | $102.01 | $101.64 | 252,091 |
2022-06-10 | $103.58 | $105.89 | $103.13 | $105.20 | $104.82 | 266,773 |
2022-06-09 | $106.77 | $107.70 | $105.80 | $105.83 | $105.44 | 193,753 |
2022-06-08 | $108.96 | $109.39 | $107.26 | $107.71 | $107.32 | 157,655 |
2022-06-07 | $108.64 | $110.34 | $108.40 | $110.18 | $109.78 | 132,946 |
2022-06-06 | $109.59 | $110.81 | $108.33 | $109.25 | $108.85 | 207,415 |
2022-06-03 | $108.72 | $109.76 | $108.24 | $108.80 | $108.40 | 139,814 |
2022-06-02 | $107.60 | $110.03 | $106.83 | $109.83 | $109.43 | 145,425 |
2022-06-01 | $107.49 | $107.92 | $105.63 | $107.25 | $106.86 | 313,932 |
2022-05-31 | $108.08 | $109.43 | $106.35 | $107.09 | $106.70 | 306,050 |
2022-05-27 | $106.96 | $108.93 | $106.96 | $108.89 | $108.49 | 178,016 |
2022-05-26 | $105.70 | $106.95 | $105.28 | $106.53 | $106.14 | 188,191 |
2022-05-25 | $103.48 | $105.27 | $102.48 | $104.45 | $104.07 | 493,448 |
2022-05-24 | $104.50 | $105.62 | $102.82 | $104.95 | $104.57 | 567,448 |
2022-05-23 | $100.95 | $104.59 | $99.67 | $104.22 | $103.84 | 545,172 |
2022-05-20 | $104.98 | $105.30 | $97.19 | $99.72 | $99.36 | 796,300 |
2022-05-19 | $103.39 | $104.60 | $102.26 | $103.49 | $103.11 | 357,006 |
2022-05-18 | $107.99 | $108.90 | $103.57 | $104.07 | $103.69 | 325,904 |
2022-05-17 | $110.13 | $110.39 | $108.22 | $108.96 | $108.56 | 311,156 |
2022-05-16 | $107.29 | $108.42 | $106.35 | $108.33 | $107.93 | 202,521 |
2022-05-13 | $107.00 | $108.29 | $106.76 | $107.51 | $107.12 | 226,883 |
2022-05-12 | $103.72 | $106.66 | $103.25 | $106.45 | $106.06 | 389,328 |
2022-05-11 | $104.39 | $107.42 | $103.51 | $104.06 | $103.68 | 297,836 |
2022-05-10 | $107.56 | $108.63 | $103.94 | $104.54 | $104.16 | 411,834 |
2022-05-09 | $110.00 | $111.10 | $106.66 | $107.01 | $106.62 | 276,713 |
2022-05-06 | $111.69 | $111.72 | $109.76 | $111.23 | $110.82 | 331,810 |
2022-05-05 | $115.49 | $116.18 | $111.87 | $112.80 | $112.39 | 179,038 |
2022-05-04 | $113.36 | $116.78 | $112.72 | $116.75 | $116.32 | 346,897 |
2022-05-03 | $112.99 | $115.37 | $112.64 | $113.83 | $113.41 | 225,358 |
2022-05-02 | $115.42 | $116.97 | $112.07 | $113.39 | $112.98 | 456,988 |
2022-04-29 | $112.52 | $116.45 | $112.52 | $114.83 | $114.41 | 640,172 |
2022-04-28 | $111.18 | $112.24 | $109.55 | $112.10 | $111.69 | 289,153 |
2022-04-27 | $110.94 | $112.99 | $110.57 | $111.10 | $110.69 | 231,456 |
2022-04-26 | $114.37 | $115.35 | $110.44 | $110.58 | $110.18 | 295,251 |
2022-04-25 | $116.50 | $116.50 | $112.18 | $115.40 | $114.59 | 379,644 |
2022-04-22 | $118.60 | $118.60 | $116.43 | $116.62 | $115.80 | 179,875 |
2022-04-21 | $120.25 | $120.35 | $118.34 | $118.94 | $118.10 | 178,179 |
2022-04-20 | $117.98 | $119.75 | $117.33 | $119.50 | $118.66 | 141,188 |
2022-04-19 | $114.57 | $117.64 | $113.51 | $117.23 | $116.40 | 221,601 |
2022-04-18 | $116.78 | $117.54 | $113.58 | $114.01 | $113.21 | 137,099 |
2022-04-14 | $117.42 | $118.70 | $116.96 | $117.40 | $116.57 | 163,341 |
2022-04-13 | $116.89 | $118.00 | $116.89 | $117.88 | $117.05 | 120,171 |
2022-04-12 | $119.23 | $120.19 | $116.40 | $117.01 | $116.18 | 187,436 |
2022-04-11 | $121.13 | $122.30 | $118.96 | $118.96 | $118.12 | 207,964 |
2022-04-08 | $119.81 | $122.23 | $119.81 | $121.41 | $120.55 | 305,272 |
2022-04-07 | $117.91 | $120.60 | $116.63 | $120.00 | $119.15 | 331,904 |
2022-04-06 | $117.26 | $118.92 | $116.35 | $118.34 | $117.50 | 194,314 |
2022-04-05 | $117.65 | $119.21 | $117.59 | $117.73 | $116.90 | 225,256 |
2022-04-04 | $118.72 | $118.72 | $115.20 | $118.41 | $117.57 | 286,349 |
2022-04-01 | $118.15 | $119.64 | $117.29 | $119.02 | $118.18 | 400,825 |
2022-03-31 | $118.40 | $119.83 | $117.47 | $117.50 | $116.67 | 211,182 |
2022-03-30 | $119.57 | $119.57 | $118.24 | $118.82 | $117.98 | 156,595 |
2022-03-29 | $117.51 | $119.59 | $117.51 | $119.32 | $118.48 | 184,696 |
2022-03-28 | $117.43 | $117.57 | $115.01 | $116.49 | $115.67 | 167,286 |
2022-03-25 | $116.85 | $117.26 | $116.00 | $117.24 | $116.41 | 148,002 |
2022-03-24 | $115.00 | $116.22 | $114.00 | $115.85 | $115.03 | 210,144 |
2022-03-23 | $117.80 | $118.10 | $114.04 | $114.67 | $113.86 | 256,834 |
2022-03-22 | $119.78 | $120.46 | $117.36 | $117.67 | $116.84 | 294,056 |
2022-03-21 | $117.73 | $118.67 | $116.67 | $118.66 | $117.82 | 307,941 |
2022-03-18 | $118.10 | $118.83 | $116.27 | $117.74 | $116.91 | 274,267 |
2022-03-17 | $117.24 | $118.51 | $115.27 | $118.41 | $117.57 | 163,294 |
2022-03-16 | $117.72 | $119.11 | $114.36 | $116.99 | $116.16 | 266,775 |
2022-03-15 | $115.09 | $116.93 | $114.09 | $116.81 | $115.99 | 199,537 |
2022-03-14 | $112.82 | $115.91 | $112.77 | $114.52 | $113.71 | 173,771 |
2022-03-11 | $113.30 | $113.72 | $112.24 | $112.30 | $111.51 | 237,053 |
2022-03-10 | $111.83 | $113.66 | $111.44 | $112.26 | $111.47 | 223,236 |
2022-03-09 | $111.18 | $114.38 | $111.18 | $113.27 | $112.47 | 224,768 |
2022-03-08 | $116.96 | $118.29 | $110.04 | $110.19 | $109.41 | 382,823 |
2022-03-07 | $119.31 | $120.35 | $116.45 | $116.52 | $115.70 | 337,261 |
2022-03-04 | $118.05 | $120.39 | $117.69 | $120.19 | $119.34 | 206,665 |
2022-03-03 | $118.88 | $119.75 | $117.41 | $119.33 | $118.49 | 196,105 |
2022-03-02 | $119.09 | $120.06 | $118.00 | $118.38 | $117.54 | 435,089 |
2022-03-01 | $121.96 | $122.94 | $118.53 | $119.10 | $118.26 | 325,723 |
2022-02-28 | $119.47 | $122.03 | $119.28 | $121.88 | $121.02 | 316,349 |
2022-02-25 | $117.16 | $121.60 | $116.82 | $120.97 | $120.12 | 260,057 |
2022-02-24 | $116.27 | $117.34 | $114.72 | $116.87 | $116.05 | 349,261 |
2022-02-23 | $119.74 | $120.31 | $117.60 | $117.69 | $116.86 | 321,074 |
2022-02-22 | $118.50 | $120.18 | $117.32 | $119.10 | $118.26 | 436,912 |
2022-02-18 | $116.28 | $121.52 | $114.42 | $118.44 | $117.60 | 462,347 |
2022-02-17 | $113.96 | $116.26 | $113.32 | $115.61 | $114.79 | 362,421 |
2022-02-16 | $114.25 | $115.08 | $113.10 | $114.70 | $113.89 | 271,428 |
2022-02-15 | $114.66 | $116.13 | $113.40 | $114.10 | $113.29 | 263,033 |
2022-02-14 | $113.71 | $114.51 | $112.44 | $114.10 | $113.29 | 266,626 |
2022-02-11 | $115.04 | $116.44 | $112.87 | $113.71 | $112.91 | 230,590 |
2022-02-10 | $115.52 | $117.25 | $113.66 | $114.61 | $113.80 | 267,089 |
2022-02-09 | $117.08 | $117.66 | $116.20 | $116.55 | $115.73 | 295,864 |
2022-02-08 | $115.00 | $116.44 | $114.74 | $116.05 | $115.23 | 204,194 |
2022-02-07 | $115.62 | $116.03 | $114.33 | $114.74 | $113.93 | 263,267 |
2022-02-04 | $114.68 | $116.03 | $113.66 | $115.26 | $114.45 | 242,710 |
2022-02-03 | $116.44 | $117.38 | $114.91 | $115.19 | $114.38 | 167,719 |
2022-02-02 | $116.70 | $117.02 | $116.01 | $116.62 | $115.80 | 363,591 |
2022-02-01 | $117.09 | $118.93 | $116.45 | $117.48 | $116.27 | 214,033 |
2022-01-31 | $115.01 | $117.34 | $114.23 | $117.30 | $116.09 | 486,256 |
2022-01-28 | $113.83 | $115.10 | $112.45 | $115.05 | $113.87 | 323,081 |
2022-01-27 | $115.78 | $118.30 | $112.67 | $113.65 | $112.48 | 263,932 |
2022-01-26 | $115.78 | $117.55 | $114.41 | $115.19 | $114.01 | 1,542,526 |
2022-01-25 | $114.72 | $116.94 | $113.10 | $116.03 | $114.84 | 469,961 |
2022-01-24 | $115.59 | $117.25 | $114.03 | $117.03 | $115.83 | 329,256 |
2022-01-21 | $119.22 | $120.07 | $115.83 | $116.38 | $115.18 | 351,834 |
2022-01-20 | $120.82 | $122.31 | $118.81 | $118.83 | $117.61 | 297,725 |
2022-01-19 | $120.76 | $121.90 | $120.50 | $121.42 | $120.17 | 252,601 |
2022-01-18 | $120.61 | $121.40 | $118.83 | $120.37 | $119.13 | 232,533 |
2022-01-14 | $121.28 | $121.49 | $119.87 | $121.18 | $119.93 | 178,973 |
2022-01-13 | $121.67 | $122.33 | $120.37 | $121.67 | $120.42 | 193,217 |
2022-01-12 | $122.32 | $123.00 | $120.62 | $121.30 | $120.05 | 206,649 |
2022-01-11 | $122.28 | $122.98 | $120.73 | $122.52 | $121.26 | 135,493 |
2022-01-10 | $122.95 | $123.89 | $121.68 | $122.05 | $120.79 | 398,428 |
2022-01-07 | $122.72 | $123.79 | $121.97 | $123.68 | $122.41 | 335,119 |
2022-01-06 | $123.54 | $124.00 | $122.01 | $122.55 | $121.29 | 231,889 |
2022-01-05 | $121.24 | $124.14 | $121.24 | $123.06 | $121.79 | 367,631 |
2022-01-04 | $121.00 | $122.92 | $119.96 | $121.38 | $120.13 | 337,335 |
2022-01-03 | $122.44 | $123.00 | $119.29 | $120.82 | $119.58 | 234,856 |
2021-12-31 | $121.61 | $122.88 | $121.23 | $122.48 | $121.22 | 226,441 |
2021-12-30 | $122.50 | $123.50 | $121.61 | $121.88 | $120.63 | 237,166 |
2021-12-29 | $121.45 | $123.50 | $121.45 | $122.10 | $120.84 | 953,008 |
2021-12-28 | $120.37 | $122.10 | $120.06 | $121.44 | $120.19 | 438,677 |
2021-12-27 | $116.64 | $120.03 | $116.60 | $119.89 | $118.66 | 352,150 |
2021-12-23 | $115.67 | $116.56 | $115.13 | $116.33 | $115.13 | 223,847 |
2021-12-22 | $115.05 | $116.28 | $114.41 | $115.39 | $114.20 | 379,823 |
2021-12-21 | $114.23 | $115.89 | $113.71 | $115.39 | $114.20 | 301,775 |
2021-12-20 | $114.82 | $115.97 | $112.37 | $113.67 | $112.50 | 291,938 |
2021-12-17 | $118.69 | $118.75 | $115.67 | $115.89 | $114.70 | 800,524 |
2021-12-16 | $119.24 | $120.19 | $118.26 | $118.69 | $117.47 | 242,642 |
2021-12-15 | $117.19 | $119.07 | $117.19 | $118.37 | $117.15 | 309,782 |
2021-12-14 | $118.00 | $119.30 | $116.79 | $116.95 | $115.75 | 292,575 |
2021-12-13 | $119.47 | $120.62 | $118.27 | $118.61 | $117.39 | 217,934 |
2021-12-10 | $120.08 | $120.97 | $119.49 | $119.74 | $118.51 | 168,860 |
2021-12-09 | $120.22 | $121.01 | $119.23 | $119.53 | $118.30 | 193,599 |
2021-12-08 | $120.60 | $121.27 | $119.46 | $120.82 | $119.58 | 210,139 |
2021-12-07 | $121.20 | $121.74 | $119.77 | $120.28 | $119.04 | 377,871 |
2021-12-06 | $120.23 | $121.22 | $118.83 | $120.22 | $118.98 | 615,408 |
2021-12-03 | $119.64 | $120.71 | $117.63 | $118.80 | $117.58 | 368,281 |
2021-12-02 | $117.32 | $120.70 | $116.94 | $119.65 | $118.42 | 578,317 |
2021-12-01 | $120.67 | $122.43 | $116.67 | $116.79 | $115.59 | 785,990 |
2021-11-30 | $124.69 | $125.44 | $119.32 | $119.59 | $118.36 | 593,838 |
2021-11-29 | $128.05 | $128.30 | $125.50 | $125.87 | $124.58 | 228,054 |
2021-11-26 | $126.51 | $129.09 | $126.34 | $126.61 | $125.31 | 166,980 |
2021-11-24 | $129.34 | $130.08 | $127.71 | $128.18 | $126.86 | 220,375 |
2021-11-23 | $128.80 | $130.67 | $128.50 | $129.70 | $128.37 | 155,839 |
2021-11-22 | $130.50 | $131.49 | $128.79 | $128.80 | $127.48 | 274,477 |
2021-11-19 | $129.67 | $131.52 | $129.48 | $130.15 | $128.81 | 212,760 |
2021-11-18 | $134.14 | $134.14 | $129.51 | $129.64 | $128.31 | 258,834 |
2021-11-17 | $134.49 | $135.20 | $132.61 | $134.45 | $133.07 | 267,262 |
2021-11-16 | $132.26 | $135.81 | $132.00 | $134.24 | $132.86 | 402,912 |
2021-11-15 | $132.42 | $133.00 | $130.80 | $132.32 | $130.96 | 190,839 |
2021-11-12 | $130.43 | $131.62 | $129.51 | $131.49 | $130.14 | 177,331 |
2021-11-11 | $129.77 | $130.50 | $128.73 | $129.83 | $128.49 | 131,765 |
2021-11-10 | $130.66 | $131.08 | $129.17 | $129.58 | $128.25 | 146,979 |
2021-11-09 | $130.22 | $131.47 | $129.75 | $130.36 | $129.02 | 170,687 |
2021-11-08 | $131.95 | $132.27 | $129.07 | $130.64 | $129.30 | 254,995 |
2021-11-05 | $129.50 | $131.66 | $129.13 | $131.50 | $130.15 | 335,702 |
2021-11-04 | $128.52 | $129.78 | $128.36 | $128.55 | $127.23 | 326,327 |
2021-11-03 | $127.49 | $128.50 | $126.17 | $128.40 | $127.08 | 290,007 |
2021-11-02 | $125.86 | $128.11 | $124.50 | $127.40 | $126.09 | 275,368 |
2021-11-01 | $119.98 | $125.67 | $119.98 | $125.18 | $123.89 | 581,426 |
2021-10-29 | $123.42 | $125.43 | $119.90 | $120.78 | $119.54 | 696,439 |
2021-10-28 | $125.10 | $126.34 | $125.10 | $125.98 | $124.68 | 218,722 |
2021-10-27 | $126.50 | $127.20 | $125.28 | $125.32 | $124.03 | 202,222 |
2021-10-26 | $127.59 | $128.28 | $126.51 | $126.89 | $125.59 | 188,493 |
2021-10-25 | $127.96 | $128.88 | $126.71 | $127.79 | $126.10 | 216,361 |
2021-10-22 | $128.61 | $129.79 | $127.68 | $127.77 | $126.08 | 131,577 |
2021-10-21 | $128.04 | $129.56 | $127.30 | $129.07 | $127.36 | 139,686 |
2021-10-20 | $127.26 | $128.76 | $126.93 | $128.16 | $126.46 | 179,992 |
2021-10-19 | $128.14 | $128.55 | $127.17 | $127.55 | $125.86 | 143,261 |
2021-10-18 | $127.64 | $128.69 | $126.91 | $127.82 | $126.13 | 221,111 |
2021-10-15 | $128.61 | $129.25 | $127.71 | $128.22 | $126.52 | 193,182 |
2021-10-14 | $127.51 | $128.36 | $126.88 | $128.01 | $126.32 | 215,429 |
2021-10-13 | $125.19 | $127.57 | $124.76 | $127.39 | $125.70 | 266,429 |
2021-10-12 | $124.12 | $125.21 | $123.85 | $124.49 | $122.84 | 99,752 |
2021-10-11 | $124.47 | $126.21 | $124.27 | $124.57 | $122.92 | 182,791 |
2021-10-08 | $124.59 | $125.09 | $123.76 | $124.51 | $122.86 | 217,866 |
2021-10-07 | $123.28 | $126.04 | $123.23 | $124.26 | $122.61 | 252,691 |
2021-10-06 | $121.07 | $123.24 | $120.45 | $123.10 | $121.47 | 240,857 |
2021-10-05 | $121.88 | $122.87 | $120.62 | $121.66 | $120.05 | 249,236 |
2021-10-04 | $121.50 | $122.65 | $120.99 | $122.29 | $120.67 | 241,877 |
2021-10-01 | $119.84 | $122.32 | $118.61 | $121.58 | $119.97 | 259,773 |
2021-09-30 | $120.79 | $121.43 | $119.30 | $119.35 | $117.77 | 314,861 |
2021-09-29 | $120.00 | $121.29 | $120.00 | $120.38 | $118.79 | 237,584 |
2021-09-28 | $120.37 | $120.87 | $118.88 | $120.03 | $118.44 | 230,812 |
2021-09-27 | $120.18 | $121.13 | $119.79 | $120.33 | $118.74 | 206,565 |
2021-09-24 | $120.66 | $121.41 | $120.27 | $120.36 | $118.77 | 186,267 |
2021-09-23 | $120.84 | $121.66 | $120.28 | $121.01 | $119.41 | 162,149 |
2021-09-22 | $120.38 | $121.21 | $119.44 | $120.28 | $118.69 | 235,024 |
2021-09-21 | $121.96 | $122.32 | $119.83 | $120.06 | $118.47 | 240,573 |
2021-09-20 | $119.76 | $121.88 | $119.54 | $121.86 | $120.25 | 289,162 |
2021-09-17 | $122.20 | $122.64 | $120.72 | $121.23 | $119.63 | 568,376 |
2021-09-16 | $124.47 | $125.32 | $122.04 | $122.30 | $120.68 | 176,805 |
2021-09-15 | $123.90 | $125.43 | $123.30 | $124.63 | $122.98 | 206,621 |
2021-09-14 | $125.13 | $126.42 | $124.22 | $124.58 | $122.93 | 184,072 |
2021-09-13 | $125.46 | $126.12 | $123.76 | $124.76 | $123.11 | 286,032 |
2021-09-10 | $128.27 | $129.30 | $125.82 | $125.84 | $124.17 | 340,991 |
2021-09-09 | $130.41 | $131.12 | $128.37 | $128.63 | $126.93 | 227,704 |
2021-09-08 | $130.34 | $131.35 | $130.34 | $130.88 | $129.15 | 325,204 |
2021-09-07 | $134.72 | $134.72 | $130.93 | $131.08 | $129.34 | 131,603 |
2021-09-03 | $135.28 | $136.19 | $134.93 | $135.15 | $133.36 | 112,691 |
2021-09-02 | $135.50 | $136.22 | $134.23 | $135.14 | $133.35 | 165,545 |
2021-09-01 | $135.11 | $135.50 | $134.14 | $135.01 | $133.22 | 135,818 |
2021-08-31 | $135.56 | $135.95 | $134.22 | $134.80 | $133.02 | 154,055 |
2021-08-30 | $135.16 | $136.23 | $135.00 | $135.23 | $133.44 | 122,282 |
2021-08-27 | $133.35 | $134.95 | $133.30 | $134.53 | $132.75 | 180,679 |
2021-08-26 | $133.60 | $133.78 | $132.48 | $132.66 | $130.90 | 133,592 |
2021-08-25 | $133.08 | $134.50 | $132.94 | $134.13 | $132.35 | 115,978 |
2021-08-24 | $132.95 | $133.72 | $132.22 | $132.96 | $131.20 | 85,735 |
2021-08-23 | $134.17 | $134.55 | $132.49 | $132.96 | $131.20 | 111,239 |
2021-08-20 | $132.10 | $133.91 | $131.93 | $133.52 | $131.75 | 118,563 |
2021-08-19 | $131.44 | $132.95 | $131.40 | $132.41 | $130.66 | 94,039 |
2021-08-18 | $132.28 | $133.10 | $132.04 | $132.05 | $130.30 | 110,842 |
2021-08-17 | $132.33 | $133.14 | $131.60 | $133.01 | $131.25 | 213,098 |
2021-08-16 | $132.59 | $133.17 | $131.66 | $132.88 | $131.12 | 106,271 |
2021-08-13 | $132.89 | $133.89 | $132.51 | $133.05 | $131.29 | 174,251 |
2021-08-12 | $132.54 | $133.60 | $131.91 | $132.68 | $130.92 | 247,773 |
2021-08-11 | $130.19 | $132.32 | $129.17 | $131.63 | $129.89 | 305,931 |
2021-08-10 | $129.31 | $131.21 | $128.96 | $129.20 | $127.49 | 200,446 |
2021-08-09 | $128.70 | $130.74 | $128.62 | $130.08 | $128.36 | 297,217 |
2021-08-06 | $128.08 | $129.46 | $127.92 | $128.43 | $126.73 | 184,593 |
2021-08-05 | $127.44 | $128.20 | $126.64 | $127.50 | $125.81 | 158,039 |
2021-08-04 | $128.76 | $129.40 | $126.32 | $126.77 | $125.09 | 294,483 |
2021-08-03 | $129.55 | $129.74 | $127.67 | $128.63 | $126.93 | 418,304 |
2021-08-02 | $128.44 | $130.58 | $127.69 | $129.91 | $127.81 | 453,619 |
2021-07-30 | $136.00 | $139.51 | $128.18 | $128.92 | $126.84 | 842,429 |
2021-07-29 | $138.72 | $140.02 | $138.72 | $139.05 | $136.81 | 315,937 |
2021-07-28 | $136.52 | $137.82 | $136.23 | $137.65 | $135.43 | 165,089 |
2021-07-27 | $136.11 | $138.25 | $135.39 | $136.76 | $134.55 | 150,478 |
2021-07-26 | $136.76 | $137.13 | $135.90 | $136.72 | $134.51 | 191,033 |
2021-07-23 | $134.98 | $136.28 | $134.29 | $136.24 | $134.04 | 175,187 |
2021-07-22 | $136.33 | $136.74 | $134.66 | $134.67 | $132.50 | 203,588 |
2021-07-21 | $137.30 | $138.01 | $135.93 | $136.06 | $133.86 | 157,987 |
2021-07-20 | $137.30 | $139.65 | $137.00 | $137.02 | $134.81 | 294,000 |
2021-07-19 | $138.04 | $138.93 | $136.38 | $137.13 | $134.92 | 293,041 |
2021-07-16 | $139.01 | $140.35 | $138.40 | $139.04 | $136.80 | 177,671 |
2021-07-15 | $137.75 | $139.01 | $137.32 | $138.56 | $136.32 | 155,460 |
2021-07-14 | $138.67 | $139.15 | $138.01 | $138.44 | $136.20 | 179,871 |
2021-07-13 | $140.21 | $141.21 | $138.36 | $138.50 | $136.26 | 223,620 |
2021-07-12 | $140.82 | $141.01 | $140.05 | $140.42 | $138.15 | 174,250 |
2021-07-09 | $139.85 | $141.28 | $139.76 | $141.18 | $138.90 | 229,787 |
2021-07-08 | $139.94 | $140.60 | $139.01 | $139.27 | $137.02 | 154,194 |
2021-07-07 | $139.82 | $141.46 | $139.82 | $141.02 | $138.74 | 219,856 |
2021-07-06 | $140.40 | $140.87 | $138.64 | $140.05 | $137.79 | 273,437 |
2021-07-02 | $141.48 | $141.94 | $140.06 | $140.41 | $138.14 | 121,875 |
2021-07-01 | $141.11 | $141.70 | $140.90 | $141.12 | $138.84 | 225,540 |
2021-06-30 | $140.32 | $141.92 | $140.29 | $140.84 | $138.57 | 186,478 |
2021-06-29 | $140.81 | $141.97 | $140.06 | $140.28 | $138.02 | 151,928 |
2021-06-28 | $141.08 | $141.42 | $139.73 | $140.71 | $138.44 | 218,570 |
2021-06-25 | $140.18 | $141.49 | $140.11 | $140.92 | $138.64 | 635,000 |
2021-06-24 | $140.93 | $140.93 | $139.79 | $140.18 | $137.92 | 142,325 |
2021-06-23 | $141.39 | $142.16 | $140.10 | $140.17 | $137.91 | 227,600 |
2021-06-22 | $141.89 | $142.66 | $141.16 | $141.63 | $139.34 | 207,445 |
2021-06-21 | $140.98 | $142.20 | $140.17 | $141.58 | $139.29 | 229,802 |
2021-06-18 | $140.75 | $141.90 | $139.91 | $140.10 | $137.84 | 280,352 |
2021-06-17 | $142.76 | $143.60 | $139.97 | $141.51 | $139.23 | 157,887 |
2021-06-16 | $144.45 | $145.19 | $142.44 | $142.62 | $140.32 | 168,411 |
2021-06-15 | $143.54 | $144.91 | $143.37 | $144.33 | $142.00 | 214,218 |
2021-06-14 | $146.00 | $146.00 | $143.07 | $143.49 | $141.17 | 223,570 |
2021-06-11 | $145.26 | $146.25 | $144.24 | $145.83 | $143.48 | 152,910 |
2021-06-10 | $142.39 | $145.05 | $142.23 | $144.99 | $142.65 | 216,128 |
2021-06-09 | $142.57 | $143.21 | $141.64 | $142.17 | $139.87 | 174,063 |
2021-06-08 | $142.53 | $142.91 | $141.12 | $142.78 | $140.47 | 182,942 |
2021-06-07 | $145.53 | $146.09 | $142.03 | $142.52 | $140.22 | 184,818 |
2021-06-04 | $146.04 | $146.27 | $144.78 | $145.56 | $143.21 | 151,875 |
2021-06-03 | $145.48 | $146.12 | $144.74 | $145.40 | $143.05 | 224,482 |
2021-06-02 | $146.85 | $147.89 | $145.12 | $145.66 | $143.31 | 282,830 |
2021-06-01 | $147.98 | $148.81 | $146.61 | $146.88 | $144.51 | 173,020 |
2021-05-28 | $147.29 | $147.50 | $146.42 | $147.31 | $144.93 | 146,880 |
2021-05-27 | $148.62 | $149.15 | $146.48 | $146.77 | $144.40 | 172,581 |
2021-05-26 | $148.50 | $149.39 | $147.17 | $147.86 | $145.47 | 113,557 |
2021-05-25 | $149.64 | $150.12 | $147.47 | $147.73 | $145.34 | 199,213 |
2021-05-24 | $150.47 | $150.73 | $148.96 | $149.26 | $146.85 | 143,001 |
2021-05-21 | $149.93 | $150.58 | $148.88 | $149.63 | $147.21 | 134,933 |
2021-05-20 | $149.27 | $150.61 | $149.04 | $149.74 | $147.32 | 123,190 |
2021-05-19 | $150.00 | $151.04 | $148.60 | $149.54 | $147.13 | 161,446 |
2021-05-18 | $153.41 | $154.00 | $150.86 | $150.92 | $148.48 | 172,514 |
2021-05-17 | $153.11 | $154.09 | $152.23 | $153.11 | $150.64 | 136,816 |
2021-05-14 | $154.97 | $155.29 | $153.18 | $153.54 | $151.06 | 173,978 |
2021-05-13 | $151.40 | $155.29 | $151.34 | $154.62 | $152.12 | 308,949 |
2021-05-12 | $153.61 | $154.55 | $151.61 | $151.61 | $149.16 | 164,073 |
2021-05-11 | $154.55 | $155.66 | $153.72 | $153.99 | $151.50 | 299,711 |
2021-05-10 | $157.74 | $158.97 | $155.39 | $155.48 | $152.97 | 226,253 |
2021-05-07 | $155.55 | $157.93 | $155.55 | $157.56 | $155.02 | 187,145 |
2021-05-06 | $154.13 | $156.63 | $153.64 | $156.52 | $153.99 | 240,595 |
2021-05-05 | $155.30 | $155.30 | $153.39 | $154.18 | $151.69 | 186,400 |
2021-05-04 | $152.89 | $156.14 | $152.89 | $155.02 | $152.52 | 206,816 |
2021-05-03 | $152.16 | $153.20 | $151.74 | $152.46 | $150.00 | 212,914 |
2021-04-30 | $150.00 | $151.94 | $147.90 | $150.81 | $148.38 | 365,740 |
2021-04-29 | $151.44 | $152.15 | $150.40 | $150.92 | $148.48 | 226,525 |
2021-04-28 | $151.43 | $153.07 | $151.05 | $151.12 | $148.68 | 191,963 |
2021-04-27 | $150.10 | $151.67 | $149.48 | $151.64 | $149.19 | 214,894 |
2021-04-26 | $151.75 | $152.18 | $150.90 | $150.92 | $148.11 | 193,619 |
2021-04-23 | $150.29 | $151.74 | $149.83 | $151.45 | $148.63 | 188,140 |
2021-04-22 | $152.02 | $152.02 | $149.94 | $150.07 | $147.28 | 278,387 |
2021-04-21 | $150.15 | $152.36 | $150.15 | $151.94 | $149.11 | 191,179 |
2021-04-20 | $147.00 | $150.75 | $146.67 | $150.42 | $147.62 | 190,327 |
2021-04-19 | $148.23 | $149.79 | $147.75 | $149.71 | $146.92 | 203,887 |
2021-04-16 | $149.14 | $149.59 | $147.57 | $148.08 | $145.33 | 322,614 |
2021-04-15 | $146.92 | $147.90 | $146.03 | $147.20 | $144.46 | 184,816 |
2021-04-14 | $144.50 | $146.15 | $144.50 | $145.81 | $143.10 | 185,106 |
2021-04-13 | $146.60 | $147.01 | $145.44 | $146.33 | $143.61 | 160,844 |
2021-04-12 | $144.68 | $146.38 | $144.68 | $146.21 | $143.49 | 100,771 |
2021-04-09 | $144.42 | $145.30 | $143.28 | $145.20 | $142.50 | 151,363 |
2021-04-08 | $143.80 | $143.96 | $142.19 | $143.68 | $141.01 | 158,656 |
2021-04-07 | $145.28 | $145.50 | $143.38 | $143.59 | $140.92 | 188,018 |
2021-04-06 | $144.04 | $145.99 | $143.32 | $145.97 | $143.25 | 206,053 |
2021-04-05 | $144.95 | $144.95 | $143.34 | $144.69 | $142.00 | 196,076 |
2021-04-01 | $141.99 | $143.98 | $141.38 | $143.87 | $141.19 | 228,248 |
2021-03-31 | $143.03 | $143.47 | $141.23 | $141.67 | $139.03 | 408,616 |
2021-03-30 | $144.33 | $144.41 | $142.60 | $143.08 | $140.42 | 247,853 |
2021-03-29 | $144.24 | $145.90 | $143.39 | $144.77 | $142.08 | 272,170 |
2021-03-26 | $143.00 | $144.82 | $142.19 | $144.82 | $142.13 | 286,952 |
2021-03-25 | $141.40 | $143.23 | $140.45 | $142.47 | $139.82 | 265,561 |
2021-03-24 | $141.16 | $144.33 | $141.16 | $141.84 | $139.20 | 300,817 |
2021-03-23 | $140.53 | $142.56 | $140.16 | $140.77 | $138.15 | 330,053 |
2021-03-22 | $138.97 | $141.86 | $138.26 | $141.59 | $138.96 | 247,672 |
2021-03-19 | $142.06 | $142.33 | $139.04 | $139.31 | $136.72 | 614,976 |
2021-03-18 | $141.34 | $142.47 | $140.94 | $141.51 | $138.88 | 174,119 |
2021-03-17 | $139.91 | $141.74 | $139.38 | $141.28 | $138.65 | 180,865 |
2021-03-16 | $141.71 | $142.10 | $139.33 | $140.50 | $137.89 | 280,669 |
2021-03-15 | $141.78 | $143.03 | $141.02 | $142.13 | $139.49 | 356,177 |
2021-03-12 | $140.00 | $141.24 | $139.26 | $140.77 | $138.15 | 218,990 |
2021-03-11 | $139.19 | $140.42 | $138.74 | $139.38 | $136.79 | 169,130 |
2021-03-10 | $138.21 | $140.12 | $137.94 | $139.38 | $136.79 | 150,688 |
2021-03-09 | $138.68 | $140.67 | $137.68 | $137.69 | $135.13 | 251,524 |
2021-03-08 | $134.83 | $138.48 | $134.10 | $137.71 | $135.15 | 230,559 |
2021-03-05 | $131.14 | $134.14 | $130.41 | $134.09 | $131.60 | 204,653 |
2021-03-04 | $130.89 | $131.90 | $130.13 | $130.40 | $127.97 | 493,726 |
2021-03-03 | $130.37 | $132.18 | $129.50 | $131.05 | $128.61 | 220,359 |
2021-03-02 | $130.44 | $130.66 | $129.47 | $130.35 | $127.92 | 367,730 |
2021-03-01 | $130.78 | $132.00 | $129.88 | $130.60 | $128.17 | 282,990 |
2021-02-26 | $131.06 | $131.57 | $129.56 | $130.07 | $127.65 | 384,710 |
2021-02-25 | $128.77 | $130.91 | $128.77 | $130.30 | $127.88 | 378,635 |
2021-02-24 | $128.26 | $129.04 | $127.80 | $128.76 | $126.36 | 213,046 |
2021-02-23 | $127.82 | $128.72 | $126.78 | $128.28 | $125.89 | 490,743 |
2021-02-22 | $131.25 | $131.37 | $127.50 | $129.10 | $126.70 | 347,079 |
2021-02-19 | $138.57 | $138.57 | $131.61 | $132.24 | $129.78 | 492,876 |
2021-02-18 | $142.62 | $143.18 | $140.99 | $140.99 | $138.37 | 208,657 |
2021-02-17 | $143.75 | $144.18 | $142.45 | $143.21 | $140.55 | 200,725 |
2021-02-16 | $144.61 | $144.72 | $142.90 | $143.60 | $140.93 | 175,318 |
2021-02-12 | $142.38 | $144.76 | $142.38 | $144.63 | $141.94 | 105,250 |
2021-02-11 | $143.50 | $144.32 | $142.06 | $142.97 | $140.31 | 195,826 |
2021-02-10 | $143.00 | $144.11 | $142.51 | $143.25 | $140.58 | 142,619 |
2021-02-09 | $141.96 | $142.89 | $141.22 | $142.17 | $139.52 | 182,995 |
2021-02-08 | $141.25 | $142.00 | $140.53 | $141.98 | $139.34 | 171,207 |
2021-02-05 | $139.46 | $140.73 | $138.72 | $140.66 | $138.04 | 177,537 |
2021-02-04 | $136.12 | $138.40 | $135.00 | $138.00 | $135.43 | 251,134 |
2021-02-03 | $136.16 | $137.30 | $135.39 | $136.56 | $134.02 | 134,745 |
2021-02-02 | $135.05 | $138.12 | $134.74 | $136.94 | $134.39 | 192,202 |
2021-02-01 | $134.13 | $134.39 | $131.81 | $134.09 | $131.60 | 184,722 |
2021-01-29 | $134.43 | $135.36 | $131.82 | $132.97 | $130.50 | 377,788 |
2021-01-28 | $134.08 | $135.80 | $133.61 | $135.25 | $132.73 | 165,759 |
2021-01-27 | $137.53 | $137.53 | $133.15 | $133.25 | $130.77 | 186,869 |
2021-01-26 | $139.43 | $140.00 | $137.08 | $138.85 | $136.27 | 125,884 |
2021-01-25 | $138.16 | $139.92 | $137.85 | $139.57 | $136.62 | 187,115 |
2021-01-22 | $137.86 | $138.38 | $137.11 | $138.19 | $135.27 | 227,833 |
2021-01-21 | $140.27 | $141.13 | $138.01 | $138.11 | $135.19 | 208,315 |
2021-01-20 | $137.73 | $140.75 | $137.49 | $140.62 | $137.65 | 254,127 |
2021-01-19 | $139.58 | $140.62 | $137.25 | $137.26 | $134.36 | 222,324 |
2021-01-15 | $139.04 | $141.33 | $138.37 | $138.83 | $135.89 | 149,314 |
2021-01-14 | $138.50 | $140.71 | $137.52 | $139.45 | $136.50 | 181,211 |
2021-01-13 | $137.95 | $139.58 | $136.14 | $138.58 | $135.65 | 245,041 |
2021-01-12 | $138.81 | $139.23 | $137.09 | $138.15 | $135.23 | 197,970 |
2021-01-11 | $139.50 | $139.87 | $138.38 | $138.79 | $135.86 | 115,313 |
2021-01-08 | $139.57 | $140.62 | $137.76 | $139.07 | $136.13 | 140,578 |
2021-01-07 | $137.52 | $140.00 | $136.51 | $139.70 | $136.75 | 192,396 |
2021-01-06 | $134.22 | $137.97 | $134.22 | $137.72 | $134.81 | 289,314 |
2021-01-05 | $134.13 | $135.29 | $133.54 | $133.70 | $130.87 | 260,524 |
2021-01-04 | $135.92 | $137.97 | $133.68 | $134.00 | $131.17 | 315,746 |
2020-12-31 | $136.77 | $137.32 | $135.61 | $136.89 | $134.00 | 169,818 |
2020-12-30 | $135.91 | $137.36 | $135.46 | $136.39 | $133.51 | 98,987 |
2020-12-29 | $136.27 | $136.75 | $134.84 | $135.31 | $132.45 | 94,394 |
2020-12-28 | $136.19 | $137.14 | $135.06 | $135.68 | $132.81 | 100,143 |
2020-12-24 | $135.00 | $136.37 | $134.65 | $135.70 | $132.83 | 84,186 |
2020-12-23 | $134.52 | $135.75 | $134.45 | $134.53 | $131.69 | 191,640 |
2020-12-22 | $134.65 | $136.22 | $134.01 | $134.50 | $131.66 | 257,330 |
2020-12-21 | $132.78 | $135.00 | $131.50 | $134.89 | $132.04 | 211,708 |
2020-12-18 | $134.00 | $134.67 | $133.64 | $134.10 | $131.26 | 656,308 |
2020-12-17 | $131.29 | $133.69 | $131.00 | $133.14 | $130.33 | 297,739 |
2020-12-16 | $130.99 | $131.74 | $130.20 | $131.10 | $128.33 | 265,379 |
2020-12-15 | $128.56 | $130.65 | $128.31 | $130.26 | $127.51 | 158,187 |
2020-12-14 | $131.05 | $131.99 | $128.20 | $128.41 | $125.70 | 205,832 |
2020-12-11 | $129.59 | $131.10 | $129.59 | $130.45 | $127.69 | 165,830 |
2020-12-10 | $129.47 | $131.09 | $129.02 | $130.47 | $127.71 | 247,103 |
2020-12-09 | $129.13 | $130.18 | $128.66 | $129.53 | $126.79 | 144,845 |
2020-12-08 | $128.29 | $130.90 | $127.94 | $129.19 | $126.46 | 162,096 |
2020-12-07 | $127.99 | $128.99 | $127.64 | $128.63 | $125.91 | 114,974 |
2020-12-04 | $125.48 | $127.80 | $125.48 | $127.68 | $124.98 | 144,615 |
2020-12-03 | $126.07 | $127.11 | $125.15 | $125.87 | $123.21 | 138,744 |
2020-12-02 | $127.36 | $128.05 | $125.72 | $126.26 | $123.59 | 133,784 |
2020-12-01 | $127.15 | $128.58 | $126.42 | $127.82 | $125.12 | 165,826 |
2020-11-30 | $126.79 | $126.93 | $125.69 | $126.32 | $123.65 | 204,620 |
2020-11-27 | $126.55 | $127.30 | $126.08 | $127.24 | $124.55 | 67,786 |
2020-11-25 | $128.48 | $128.48 | $125.77 | $126.29 | $123.62 | 136,061 |
2020-11-24 | $128.16 | $128.47 | $126.88 | $127.88 | $125.18 | 237,200 |
2020-11-23 | $128.06 | $129.12 | $126.40 | $126.86 | $124.18 | 182,304 |
2020-11-20 | $127.51 | $128.36 | $127.19 | $127.81 | $125.11 | 237,343 |
2020-11-19 | $126.70 | $127.62 | $126.00 | $127.23 | $124.54 | 213,914 |
2020-11-18 | $127.43 | $127.86 | $125.97 | $126.37 | $123.70 | 173,077 |
2020-11-17 | $126.26 | $128.10 | $125.70 | $127.36 | $124.67 | 191,210 |
2020-11-16 | $126.28 | $127.00 | $125.57 | $126.86 | $124.18 | 207,366 |
2020-11-13 | $124.85 | $126.00 | $124.10 | $125.07 | $122.43 | 126,297 |
2020-11-12 | $124.24 | $125.21 | $122.59 | $124.27 | $121.64 | 126,347 |
2020-11-11 | $127.75 | $127.75 | $124.37 | $125.27 | $122.62 | 194,744 |
2020-11-10 | $123.39 | $128.80 | $122.95 | $127.61 | $124.91 | 326,054 |
2020-11-09 | $127.62 | $128.86 | $122.11 | $123.17 | $120.57 | 336,523 |
2020-11-06 | $123.59 | $124.61 | $122.47 | $123.60 | $120.99 | 220,256 |
2020-11-05 | $120.61 | $123.10 | $120.43 | $122.91 | $120.31 | 185,537 |
2020-11-04 | $120.00 | $120.02 | $118.10 | $119.05 | $116.53 | 150,632 |
2020-11-03 | $118.50 | $121.46 | $118.33 | $119.56 | $117.03 | 242,374 |
2020-11-02 | $115.17 | $118.29 | $114.67 | $118.19 | $115.69 | 215,628 |
2020-10-30 | $116.25 | $116.76 | $113.54 | $114.09 | $111.68 | 377,937 |
2020-10-29 | $112.30 | $113.10 | $110.34 | $112.94 | $110.55 | 279,074 |
2020-10-28 | $114.11 | $114.61 | $112.25 | $112.34 | $109.96 | 170,486 |
2020-10-27 | $117.17 | $117.19 | $115.61 | $115.65 | $113.20 | 125,010 |
2020-10-26 | $117.35 | $117.49 | $115.93 | $117.46 | $114.62 | 114,129 |
2020-10-23 | $118.75 | $118.97 | $117.48 | $118.35 | $115.49 | 105,626 |
2020-10-22 | $117.89 | $118.48 | $116.75 | $118.31 | $115.45 | 164,109 |
2020-10-21 | $117.27 | $118.76 | $117.27 | $117.74 | $114.89 | 133,709 |
2020-10-20 | $116.05 | $117.56 | $115.22 | $116.96 | $114.13 | 192,601 |
2020-10-19 | $116.64 | $116.64 | $114.58 | $115.15 | $112.37 | 113,692 |
2020-10-16 | $116.71 | $117.23 | $116.19 | $116.35 | $113.54 | 97,693 |
2020-10-15 | $114.72 | $116.59 | $114.22 | $116.34 | $113.53 | 116,909 |
2020-10-14 | $117.50 | $118.03 | $116.04 | $116.44 | $113.62 | 98,936 |
2020-10-13 | $117.73 | $118.91 | $117.25 | $117.56 | $114.72 | 158,965 |
2020-10-12 | $117.05 | $118.83 | $116.70 | $118.04 | $115.19 | 138,090 |
2020-10-09 | $118.12 | $118.39 | $116.19 | $116.81 | $113.99 | 148,670 |
2020-10-08 | $115.80 | $116.79 | $115.52 | $116.52 | $113.70 | 137,985 |
2020-10-07 | $115.09 | $116.17 | $114.50 | $114.98 | $112.20 | 173,241 |
2020-10-06 | $115.01 | $115.90 | $113.92 | $114.56 | $111.79 | 224,032 |
2020-10-05 | $113.36 | $114.93 | $113.21 | $114.55 | $111.78 | 151,297 |
2020-10-02 | $112.31 | $114.18 | $112.31 | $112.85 | $110.12 | 166,847 |
2020-10-01 | $113.45 | $114.97 | $113.14 | $113.70 | $110.95 | 166,029 |
2020-09-30 | $113.27 | $114.06 | $112.50 | $113.20 | $110.46 | 200,458 |
2020-09-29 | $112.06 | $113.35 | $111.75 | $112.62 | $109.90 | 230,014 |
2020-09-28 | $113.17 | $114.22 | $112.04 | $112.36 | $109.64 | 229,980 |
2020-09-25 | $111.46 | $112.58 | $111.46 | $112.10 | $109.39 | 254,104 |
2020-09-24 | $111.90 | $113.17 | $111.16 | $112.26 | $109.55 | 274,253 |
2020-09-23 | $114.20 | $114.53 | $111.71 | $112.14 | $109.43 | 172,252 |
2020-09-22 | $113.97 | $114.67 | $113.56 | $114.33 | $111.57 | 292,397 |
2020-09-21 | $113.60 | $114.04 | $111.82 | $113.45 | $110.71 | 251,540 |
2020-09-18 | $116.58 | $116.75 | $114.23 | $115.04 | $112.26 | 555,730 |
2020-09-17 | $116.50 | $117.24 | $115.08 | $115.96 | $113.16 | 354,527 |
2020-09-16 | $119.58 | $119.58 | $117.57 | $117.77 | $114.92 | 232,032 |
2020-09-15 | $119.44 | $119.80 | $118.12 | $118.33 | $115.47 | 125,633 |
2020-09-14 | $119.37 | $120.06 | $118.47 | $119.08 | $116.20 | 129,030 |
2020-09-11 | $117.88 | $118.71 | $117.13 | $118.36 | $115.50 | 124,582 |
2020-09-10 | $118.17 | $118.91 | $116.71 | $117.19 | $114.36 | 253,479 |
2020-09-09 | $116.64 | $118.63 | $116.64 | $117.89 | $115.04 | 154,009 |
2020-09-08 | $118.13 | $118.13 | $116.04 | $116.06 | $113.25 | 164,553 |
2020-09-04 | $120.04 | $120.30 | $116.49 | $118.72 | $115.85 | 224,216 |
2020-09-03 | $122.28 | $122.28 | $118.50 | $119.17 | $116.29 | 227,201 |
2020-09-02 | $119.75 | $122.44 | $118.97 | $122.26 | $119.30 | 153,795 |
2020-09-01 | $117.94 | $119.64 | $117.94 | $119.50 | $116.61 | 133,878 |
2020-08-31 | $118.58 | $119.16 | $117.78 | $118.39 | $115.53 | 182,518 |
2020-08-28 | $119.70 | $119.70 | $118.00 | $118.13 | $115.27 | 295,204 |
2020-08-27 | $118.63 | $120.62 | $118.50 | $120.05 | $117.15 | 209,790 |
2020-08-26 | $117.99 | $119.00 | $117.56 | $118.60 | $115.73 | 119,970 |
2020-08-25 | $119.54 | $119.54 | $117.93 | $118.13 | $115.27 | 114,372 |
2020-08-24 | $118.20 | $119.76 | $118.20 | $119.11 | $116.23 | 223,991 |
2020-08-21 | $117.12 | $118.35 | $116.40 | $117.80 | $114.95 | 199,186 |
2020-08-20 | $117.06 | $118.13 | $116.60 | $117.55 | $114.71 | 159,427 |
2020-08-19 | $118.70 | $119.37 | $117.32 | $117.69 | $114.84 | 145,618 |
2020-08-18 | $117.91 | $118.64 | $116.77 | $117.88 | $115.03 | 171,491 |
2020-08-17 | $119.14 | $119.92 | $118.01 | $118.25 | $115.39 | 160,466 |
2020-08-14 | $117.88 | $119.64 | $117.70 | $118.49 | $115.62 | 134,592 |
2020-08-13 | $117.24 | $119.47 | $117.24 | $118.52 | $115.65 | 213,844 |
2020-08-12 | $116.92 | $118.57 | $116.75 | $118.09 | $115.23 | 171,798 |
2020-08-11 | $118.02 | $119.35 | $116.53 | $116.74 | $113.92 | 214,088 |
2020-08-10 | $119.58 | $119.58 | $116.90 | $117.00 | $114.17 | 204,743 |
2020-08-07 | $117.07 | $119.37 | $116.78 | $119.25 | $116.37 | 202,340 |
2020-08-06 | $118.82 | $120.11 | $116.68 | $117.66 | $114.81 | 246,500 |
2020-08-05 | $119.56 | $120.67 | $118.22 | $118.36 | $115.50 | 164,691 |
2020-08-04 | $118.95 | $120.18 | $118.22 | $118.62 | $115.75 | 233,133 |
2020-08-03 | $116.85 | $119.68 | $114.85 | $118.66 | $115.79 | 292,930 |
2020-07-31 | $115.00 | $117.90 | $111.22 | $115.20 | $112.41 | 668,147 |
2020-07-30 | $117.75 | $118.91 | $116.70 | $117.91 | $115.06 | 359,798 |
2020-07-29 | $118.72 | $119.41 | $117.33 | $118.81 | $115.94 | 251,179 |
2020-07-28 | $119.81 | $119.81 | $117.78 | $118.05 | $115.20 | 208,599 |
2020-07-27 | $118.83 | $120.45 | $118.50 | $119.85 | $116.60 | 281,806 |
2020-07-24 | $119.00 | $119.79 | $118.38 | $118.85 | $115.62 | 244,683 |
2020-07-23 | $118.39 | $119.23 | $118.09 | $118.44 | $115.22 | 286,702 |
2020-07-22 | $118.25 | $118.98 | $117.41 | $118.50 | $115.28 | 414,622 |
2020-07-21 | $119.58 | $119.87 | $117.67 | $118.18 | $114.97 | 394,270 |
2020-07-20 | $119.40 | $119.75 | $118.27 | $119.29 | $116.05 | 183,176 |
2020-07-17 | $118.00 | $119.71 | $117.34 | $119.40 | $116.16 | 248,994 |
2020-07-16 | $118.04 | $118.49 | $116.80 | $117.24 | $114.06 | 252,948 |
2020-07-15 | $117.44 | $118.29 | $116.54 | $117.90 | $114.70 | 326,948 |
2020-07-14 | $113.76 | $116.50 | $113.69 | $116.31 | $113.15 | 193,586 |
2020-07-13 | $114.96 | $116.27 | $113.27 | $113.43 | $110.35 | 288,988 |
2020-07-10 | $114.17 | $115.17 | $112.40 | $114.95 | $111.83 | 244,485 |
2020-07-09 | $113.16 | $114.14 | $111.41 | $113.76 | $110.67 | 307,154 |
2020-07-08 | $114.79 | $115.75 | $112.59 | $112.93 | $109.86 | 205,938 |
2020-07-07 | $114.64 | $116.00 | $114.18 | $115.15 | $112.02 | 346,528 |
2020-07-06 | $115.99 | $116.66 | $114.18 | $115.26 | $112.13 | 330,868 |
2020-07-02 | $113.44 | $115.01 | $113.44 | $114.97 | $111.85 | 271,425 |
2020-07-01 | $111.91 | $112.67 | $110.95 | $112.48 | $109.43 | 247,922 |
2020-06-30 | $109.13 | $112.28 | $109.13 | $111.98 | $108.94 | 421,798 |
2020-06-29 | $108.24 | $110.19 | $107.89 | $109.25 | $106.28 | 189,285 |
2020-06-26 | $107.12 | $108.69 | $106.17 | $107.72 | $104.80 | 924,172 |
2020-06-25 | $105.41 | $107.63 | $103.78 | $107.60 | $104.68 | 263,614 |
2020-06-24 | $106.58 | $107.52 | $105.85 | $105.94 | $103.06 | 433,916 |
2020-06-23 | $108.46 | $108.46 | $106.92 | $107.44 | $104.52 | 228,314 |
2020-06-22 | $106.94 | $107.67 | $105.50 | $107.55 | $104.63 | 241,927 |
2020-06-19 | $107.21 | $107.99 | $106.10 | $107.60 | $104.68 | 303,717 |
2020-06-18 | $106.28 | $107.97 | $105.97 | $106.99 | $104.09 | 217,800 |
2020-06-17 | $108.19 | $108.65 | $106.37 | $106.91 | $104.01 | 208,807 |
2020-06-16 | $108.30 | $109.09 | $106.86 | $107.39 | $104.47 | 252,957 |
2020-06-15 | $103.44 | $106.54 | $103.07 | $105.41 | $102.55 | 235,865 |
2020-06-12 | $106.69 | $107.53 | $103.08 | $105.36 | $102.50 | 247,251 |
2020-06-11 | $110.00 | $110.61 | $104.21 | $104.25 | $101.42 | 376,921 |
2020-06-10 | $113.00 | $113.00 | $110.82 | $111.64 | $108.61 | 366,637 |
2020-06-09 | $112.78 | $113.45 | $111.91 | $112.47 | $109.42 | 292,106 |
2020-06-08 | $112.82 | $114.00 | $112.29 | $113.58 | $110.50 | 244,697 |
2020-06-05 | $113.80 | $114.28 | $112.91 | $113.40 | $110.32 | 235,497 |
2020-06-04 | $113.50 | $113.50 | $111.02 | $112.14 | $109.10 | 182,483 |
2020-06-03 | $112.70 | $114.10 | $112.70 | $113.28 | $110.20 | 196,644 |
2020-06-02 | $111.75 | $112.47 | $110.94 | $112.07 | $109.03 | 224,886 |
2020-06-01 | $111.28 | $111.88 | $110.60 | $111.42 | $108.40 | 276,997 |
2020-05-29 | $111.10 | $111.53 | $109.71 | $111.39 | $108.37 | 215,318 |
2020-05-28 | $113.33 | $113.33 | $110.94 | $111.60 | $108.57 | 233,602 |
2020-05-27 | $111.07 | $112.65 | $110.35 | $112.55 | $109.49 | 290,412 |
2020-05-26 | $107.34 | $110.19 | $106.78 | $109.55 | $106.58 | 332,201 |
2020-05-22 | $104.97 | $105.25 | $103.71 | $105.10 | $102.25 | 151,218 |
2020-05-21 | $104.44 | $105.71 | $104.44 | $105.09 | $102.24 | 233,923 |
2020-05-20 | $104.45 | $105.52 | $104.08 | $104.41 | $101.58 | 146,204 |
2020-05-19 | $103.79 | $105.75 | $103.16 | $103.73 | $100.91 | 214,667 |
2020-05-18 | $104.07 | $105.15 | $102.95 | $104.15 | $101.32 | 304,487 |
2020-05-15 | $101.47 | $101.70 | $100.05 | $101.50 | $98.74 | 476,362 |
2020-05-14 | $101.01 | $102.62 | $99.11 | $102.46 | $99.68 | 246,163 |
2020-05-13 | $103.39 | $103.39 | $101.65 | $102.42 | $99.64 | 267,134 |
2020-05-12 | $106.43 | $106.43 | $103.85 | $103.95 | $101.13 | 233,339 |
2020-05-11 | $106.66 | $107.51 | $106.08 | $106.31 | $103.42 | 343,952 |
2020-05-08 | $106.98 | $107.99 | $106.56 | $107.53 | $104.61 | 259,739 |
2020-05-07 | $105.52 | $106.89 | $105.14 | $105.47 | $102.61 | 285,187 |
2020-05-06 | $106.77 | $107.05 | $104.76 | $104.86 | $102.01 | 234,008 |
2020-05-05 | $106.78 | $107.63 | $105.40 | $105.56 | $102.69 | 332,492 |
2020-05-04 | $105.53 | $107.33 | $105.08 | $106.81 | $103.91 | 324,286 |
2020-05-01 | $110.56 | $110.56 | $104.71 | $106.14 | $103.26 | 506,241 |
2020-04-30 | $108.99 | $110.07 | $106.34 | $107.08 | $104.17 | 730,612 |
2020-04-29 | $112.56 | $113.63 | $109.82 | $110.08 | $107.09 | 236,573 |
2020-04-28 | $112.60 | $114.66 | $110.99 | $111.18 | $108.16 | 274,579 |
2020-04-27 | $109.33 | $114.10 | $106.88 | $112.58 | $109.17 | 457,659 |
2020-04-24 | $105.41 | $105.41 | $103.09 | $104.12 | $100.97 | 377,042 |
2020-04-23 | $106.62 | $107.32 | $104.95 | $105.02 | $101.84 | 347,570 |
2020-04-22 | $106.99 | $107.04 | $104.12 | $106.30 | $103.08 | 436,386 |
2020-04-21 | $105.85 | $106.99 | $104.12 | $106.12 | $102.91 | 466,598 |
2020-04-20 | $101.86 | $107.94 | $101.13 | $106.94 | $103.70 | 856,350 |
2020-04-17 | $103.86 | $105.02 | $102.40 | $102.94 | $99.82 | 256,174 |
2020-04-16 | $103.03 | $103.03 | $99.68 | $101.85 | $98.77 | 293,985 |
2020-04-15 | $102.28 | $104.19 | $100.61 | $100.93 | $97.87 | 441,407 |
2020-04-14 | $104.56 | $105.37 | $103.36 | $104.02 | $100.87 | 239,697 |
2020-04-13 | $106.99 | $107.43 | $102.30 | $102.35 | $99.25 | 231,441 |
2020-04-09 | $105.04 | $108.03 | $104.23 | $107.27 | $104.02 | 399,311 |
2020-04-08 | $102.65 | $105.29 | $100.64 | $104.11 | $100.96 | 328,512 |
2020-04-07 | $103.55 | $103.55 | $99.22 | $101.12 | $98.06 | 378,002 |
2020-04-06 | $97.07 | $101.18 | $97.07 | $100.76 | $97.71 | 503,240 |
2020-04-03 | $94.88 | $97.42 | $93.36 | $94.19 | $91.34 | 370,329 |
2020-04-02 | $95.81 | $97.14 | $94.12 | $96.15 | $93.24 | 455,721 |
2020-04-01 | $97.71 | $98.68 | $95.44 | $96.21 | $93.30 | 295,993 |
2020-03-31 | $100.52 | $102.75 | $97.44 | $99.54 | $96.53 | 531,024 |
2020-03-30 | $94.97 | $100.96 | $94.37 | $100.48 | $97.44 | 435,369 |
2020-03-27 | $94.54 | $95.84 | $92.10 | $94.00 | $91.15 | 482,017 |
2020-03-26 | $90.85 | $97.34 | $90.22 | $96.20 | $93.29 | 447,015 |
2020-03-25 | $89.00 | $93.66 | $86.22 | $90.18 | $87.45 | 575,962 |
2020-03-24 | $87.27 | $88.32 | $82.69 | $88.06 | $85.39 | 535,619 |
2020-03-23 | $92.06 | $93.24 | $79.84 | $83.93 | $81.39 | 698,781 |
2020-03-20 | $98.81 | $99.98 | $89.13 | $92.51 | $89.71 | 727,300 |
2020-03-19 | $96.49 | $101.22 | $93.59 | $98.88 | $95.89 | 354,696 |
2020-03-18 | $91.69 | $96.98 | $90.34 | $96.75 | $93.82 | 761,995 |
2020-03-17 | $89.95 | $96.95 | $89.48 | $96.45 | $93.53 | 595,700 |
2020-03-16 | $87.40 | $94.48 | $87.40 | $87.88 | $85.22 | 667,379 |
2020-03-13 | $98.08 | $99.44 | $91.12 | $96.39 | $93.47 | 595,966 |
2020-03-12 | $92.48 | $96.40 | $87.50 | $94.40 | $91.54 | 843,114 |
2020-03-11 | $101.67 | $101.67 | $97.92 | $99.08 | $96.08 | 705,829 |
2020-03-10 | $103.60 | $103.99 | $99.39 | $103.99 | $100.84 | 522,291 |
2020-03-09 | $102.74 | $105.00 | $99.48 | $101.45 | $98.38 | 597,080 |
2020-03-06 | $101.61 | $107.41 | $101.33 | $107.30 | $104.05 | 623,961 |
2020-03-05 | $105.34 | $105.80 | $102.64 | $103.98 | $100.83 | 273,797 |
2020-03-04 | $105.39 | $107.63 | $104.44 | $107.44 | $104.19 | 294,471 |
2020-03-03 | $103.79 | $105.72 | $102.20 | $102.76 | $99.65 | 353,265 |
2020-03-02 | $101.62 | $103.76 | $100.81 | $103.58 | $100.44 | 331,763 |
2020-02-28 | $99.73 | $102.21 | $99.32 | $101.07 | $98.01 | 690,812 |
2020-02-27 | $103.40 | $104.76 | $101.95 | $102.40 | $99.30 | 670,476 |
2020-02-26 | $104.00 | $106.56 | $102.77 | $104.68 | $101.51 | 504,540 |
2020-02-25 | $109.22 | $109.57 | $106.71 | $106.94 | $103.70 | 641,406 |
2020-02-24 | $110.50 | $111.21 | $109.17 | $109.21 | $105.90 | 447,892 |
2020-02-21 | $111.52 | $114.65 | $109.16 | $111.98 | $108.59 | 720,605 |
2020-02-20 | $114.61 | $115.67 | $113.74 | $114.93 | $111.45 | 378,435 |
2020-02-19 | $115.37 | $116.62 | $114.72 | $115.01 | $111.53 | 289,187 |
2020-02-18 | $116.47 | $116.63 | $115.08 | $115.26 | $111.77 | 271,337 |
2020-02-14 | $116.60 | $117.75 | $116.17 | $116.67 | $113.14 | 216,777 |
2020-02-13 | $114.58 | $116.55 | $113.69 | $116.20 | $112.68 | 200,392 |
2020-02-12 | $116.13 | $116.21 | $114.30 | $114.71 | $111.24 | 448,151 |
2020-02-11 | $116.02 | $116.89 | $115.40 | $116.05 | $112.54 | 197,557 |
2020-02-10 | $116.42 | $117.10 | $115.48 | $115.80 | $112.29 | 142,588 |
2020-02-07 | $117.07 | $117.68 | $116.22 | $116.70 | $113.17 | 144,458 |
2020-02-06 | $118.05 | $118.95 | $117.46 | $117.53 | $113.97 | 247,828 |
2020-02-05 | $117.14 | $118.29 | $116.75 | $117.87 | $114.30 | 188,114 |
2020-02-04 | $117.79 | $118.49 | $116.20 | $116.95 | $113.41 | 313,719 |
2020-02-03 | $115.61 | $117.54 | $115.51 | $117.24 | $113.69 | 271,260 |
2020-01-31 | $115.91 | $116.39 | $115.14 | $115.51 | $112.01 | 300,725 |
2020-01-30 | $115.02 | $117.01 | $114.33 | $116.54 | $113.01 | 153,240 |
2020-01-29 | $115.91 | $117.08 | $115.53 | $115.94 | $112.43 | 211,190 |
2020-01-28 | $116.41 | $116.58 | $115.57 | $115.97 | $112.46 | 178,570 |
2020-01-27 | $115.54 | $117.26 | $115.22 | $116.49 | $112.61 | 239,142 |
2020-01-24 | $117.40 | $118.16 | $116.62 | $117.12 | $113.22 | 213,020 |
2020-01-23 | $115.33 | $119.02 | $114.77 | $117.37 | $113.46 | 301,049 |
2020-01-22 | $115.69 | $116.43 | $115.48 | $115.67 | $111.82 | 141,849 |
2020-01-21 | $116.66 | $116.77 | $115.35 | $115.63 | $111.78 | 189,290 |
2020-01-17 | $118.31 | $118.61 | $117.06 | $117.32 | $113.41 | 190,576 |
2020-01-16 | $117.21 | $118.27 | $117.18 | $118.22 | $114.28 | 186,035 |
2020-01-15 | $116.32 | $117.23 | $115.90 | $116.71 | $112.83 | 241,474 |
2020-01-14 | $116.25 | $116.32 | $115.14 | $116.13 | $112.26 | 160,769 |
2020-01-13 | $115.49 | $116.56 | $115.37 | $116.20 | $112.33 | 248,524 |
2020-01-10 | $114.66 | $116.17 | $114.57 | $115.79 | $111.94 | 196,772 |
2020-01-09 | $113.77 | $115.06 | $113.32 | $114.66 | $110.84 | 329,059 |
2020-01-08 | $113.08 | $114.18 | $113.08 | $113.22 | $109.45 | 331,007 |
2020-01-07 | $113.56 | $114.01 | $112.74 | $112.91 | $109.15 | 234,706 |
2020-01-06 | $113.66 | $114.49 | $113.56 | $114.05 | $110.25 | 282,380 |
2020-01-03 | $112.81 | $114.84 | $112.81 | $114.04 | $110.24 | 221,476 |
2020-01-02 | $115.50 | $116.48 | $112.93 | $113.68 | $109.90 | 362,728 |
2019-12-31 | $115.72 | $116.20 | $115.02 | $115.62 | $111.77 | 310,703 |
2019-12-30 | $114.94 | $115.80 | $114.67 | $115.76 | $111.91 | 193,016 |
2019-12-27 | $115.22 | $115.35 | $114.15 | $115.02 | $111.19 | 87,765 |
2019-12-26 | $114.74 | $114.86 | $113.80 | $114.82 | $111.00 | 110,947 |
2019-12-24 | $115.31 | $115.64 | $114.68 | $114.73 | $110.91 | 63,750 |
2019-12-23 | $114.93 | $115.37 | $114.23 | $115.37 | $111.53 | 144,269 |
2019-12-20 | $113.72 | $115.14 | $113.72 | $114.96 | $111.13 | 473,535 |
2019-12-19 | $113.16 | $113.48 | $112.80 | $113.26 | $109.49 | 172,102 |
2019-12-18 | $113.35 | $113.37 | $112.36 | $113.08 | $109.32 | 204,047 |
2019-12-17 | $114.13 | $114.75 | $113.06 | $113.35 | $109.58 | 248,897 |
2019-12-16 | $114.46 | $114.71 | $113.30 | $114.32 | $110.51 | 194,198 |
2019-12-13 | $113.98 | $115.39 | $113.33 | $113.97 | $110.18 | 380,394 |
2019-12-12 | $112.51 | $114.44 | $112.51 | $114.18 | $110.38 | 406,995 |
2019-12-11 | $111.97 | $112.77 | $111.90 | $112.57 | $108.82 | 134,258 |
2019-12-10 | $112.47 | $112.83 | $111.34 | $111.94 | $108.21 | 219,460 |
2019-12-09 | $112.31 | $112.84 | $111.69 | $112.63 | $108.88 | 255,047 |
2019-12-06 | $112.79 | $113.00 | $111.80 | $112.08 | $108.35 | 322,658 |
2019-12-05 | $111.89 | $112.66 | $111.65 | $111.95 | $108.22 | 243,742 |
2019-12-04 | $112.74 | $113.48 | $111.74 | $111.78 | $108.06 | 284,584 |
2019-12-03 | $111.51 | $113.31 | $111.14 | $112.71 | $108.96 | 250,620 |
2019-12-02 | $112.52 | $112.72 | $111.62 | $112.01 | $108.28 | 291,029 |
2019-11-29 | $112.64 | $113.21 | $111.94 | $112.12 | $108.39 | 89,345 |
2019-11-27 | $112.99 | $113.58 | $112.63 | $112.83 | $109.07 | 145,542 |
2019-11-26 | $111.52 | $112.65 | $110.97 | $112.56 | $108.81 | 225,281 |
2019-11-25 | $110.26 | $111.06 | $110.17 | $110.95 | $107.26 | 264,408 |
2019-11-22 | $111.65 | $111.67 | $110.00 | $110.12 | $106.45 | 151,654 |
2019-11-21 | $111.23 | $112.05 | $110.18 | $111.30 | $107.60 | 244,217 |
2019-11-20 | $110.12 | $111.85 | $110.12 | $110.70 | $107.02 | 961,396 |
2019-11-19 | $110.73 | $111.40 | $110.45 | $110.50 | $106.82 | 258,673 |
2019-11-18 | $109.92 | $110.95 | $109.88 | $110.34 | $106.67 | 352,107 |
2019-11-15 | $110.73 | $110.73 | $109.70 | $109.96 | $106.30 | 307,326 |
2019-11-14 | $109.48 | $110.58 | $109.48 | $110.47 | $106.79 | 223,955 |
2019-11-13 | $108.32 | $110.07 | $108.02 | $109.62 | $105.97 | 385,407 |
2019-11-12 | $108.64 | $109.30 | $108.16 | $108.22 | $104.62 | 185,369 |
2019-11-11 | $108.48 | $109.76 | $108.48 | $108.58 | $104.97 | 181,486 |
2019-11-08 | $109.31 | $110.93 | $108.87 | $109.00 | $105.37 | 303,487 |
2019-11-07 | $109.53 | $110.53 | $108.91 | $109.40 | $105.76 | 195,460 |
2019-11-06 | $108.67 | $109.81 | $108.42 | $109.49 | $105.85 | 370,765 |
2019-11-05 | $109.21 | $110.25 | $108.43 | $108.66 | $105.04 | 386,432 |
2019-11-04 | $111.01 | $111.76 | $108.41 | $108.67 | $105.05 | 556,284 |
2019-11-01 | $113.67 | $115.56 | $109.54 | $110.79 | $107.10 | 598,771 |
2019-10-31 | $119.04 | $119.63 | $117.62 | $118.15 | $114.22 | 316,017 |
2019-10-30 | $118.58 | $119.63 | $117.77 | $119.25 | $115.28 | 148,246 |
2019-10-29 | $117.45 | $119.13 | $117.45 | $118.51 | $114.57 | 147,331 |
2019-10-28 | $117.96 | $118.80 | $117.84 | $118.20 | $113.92 | 134,129 |
2019-10-25 | $117.21 | $118.62 | $117.21 | $117.88 | $113.61 | 120,328 |
2019-10-24 | $117.45 | $118.13 | $116.74 | $117.34 | $113.09 | 122,463 |
2019-10-23 | $116.53 | $117.93 | $116.50 | $117.37 | $113.12 | 110,689 |
2019-10-22 | $118.03 | $118.05 | $116.62 | $116.66 | $112.44 | 85,350 |
2019-10-21 | $118.37 | $119.11 | $117.80 | $117.90 | $113.63 | 143,014 |
2019-10-18 | $116.42 | $118.00 | $116.42 | $117.78 | $113.51 | 219,124 |
2019-10-17 | $115.57 | $117.08 | $115.50 | $116.55 | $112.33 | 153,825 |
2019-10-16 | $115.14 | $115.60 | $114.40 | $115.47 | $111.29 | 213,726 |
2019-10-15 | $116.34 | $116.64 | $115.05 | $115.18 | $111.01 | 182,756 |
2019-10-14 | $116.32 | $116.88 | $115.74 | $115.85 | $111.65 | 131,911 |
2019-10-11 | $116.92 | $118.00 | $116.24 | $116.33 | $112.12 | 213,734 |
2019-10-10 | $116.48 | $117.24 | $115.73 | $116.31 | $112.10 | 102,448 |
2019-10-09 | $115.82 | $116.89 | $115.38 | $116.48 | $112.26 | 134,746 |
2019-10-08 | $116.01 | $117.76 | $114.51 | $114.78 | $110.62 | 221,942 |
2019-10-07 | $116.69 | $117.45 | $116.24 | $116.56 | $112.34 | 229,873 |
2019-10-04 | $115.31 | $117.62 | $115.09 | $117.33 | $113.08 | 162,667 |
2019-10-03 | $115.00 | $115.23 | $113.78 | $114.99 | $110.83 | 241,121 |
2019-10-02 | $117.00 | $117.02 | $115.06 | $115.35 | $111.17 | 234,759 |
2019-10-01 | $119.29 | $119.73 | $117.50 | $117.67 | $113.41 | 143,491 |
2019-09-30 | $118.95 | $119.41 | $117.84 | $118.45 | $114.16 | 230,822 |
2019-09-27 | $119.21 | $119.31 | $118.06 | $118.67 | $114.37 | 149,159 |
2019-09-26 | $119.57 | $119.68 | $118.52 | $118.92 | $114.61 | 117,884 |
2019-09-25 | $118.71 | $119.44 | $118.67 | $119.12 | $114.81 | 226,611 |
2019-09-24 | $118.60 | $119.49 | $118.25 | $118.51 | $114.22 | 198,389 |
2019-09-23 | $117.61 | $118.97 | $117.61 | $118.10 | $113.82 | 173,948 |
2019-09-20 | $118.14 | $119.02 | $117.56 | $118.05 | $113.77 | 528,359 |
2019-09-19 | $118.33 | $118.95 | $117.64 | $117.85 | $113.58 | 304,304 |
2019-09-18 | $116.89 | $118.95 | $116.56 | $118.30 | $114.02 | 253,484 |
2019-09-17 | $116.20 | $117.86 | $116.07 | $117.01 | $112.77 | 222,160 |
2019-09-16 | $117.72 | $117.72 | $115.87 | $116.48 | $112.26 | 188,378 |
2019-09-13 | $118.55 | $118.97 | $117.66 | $118.40 | $114.11 | 270,017 |
2019-09-12 | $119.08 | $119.70 | $117.98 | $118.05 | $113.77 | 163,331 |
2019-09-11 | $118.90 | $119.53 | $116.72 | $118.63 | $114.33 | 231,671 |
2019-09-10 | $118.98 | $119.32 | $116.12 | $119.11 | $114.80 | 258,227 |
2019-09-09 | $121.57 | $121.57 | $118.77 | $119.10 | $114.79 | 232,906 |
2019-09-06 | $120.96 | $121.84 | $120.32 | $120.88 | $116.50 | 239,256 |
2019-09-05 | $122.99 | $123.21 | $120.98 | $121.20 | $116.81 | 230,128 |
2019-09-04 | $120.73 | $122.05 | $120.19 | $121.94 | $117.52 | 160,881 |
2019-09-03 | $120.81 | $121.08 | $118.57 | $119.65 | $115.32 | 265,545 |
2019-08-30 | $122.38 | $123.32 | $121.23 | $122.22 | $117.79 | 183,744 |
2019-08-29 | $122.88 | $123.44 | $121.15 | $121.69 | $117.28 | 184,620 |
2019-08-28 | $121.49 | $122.14 | $120.63 | $121.86 | $117.45 | 247,153 |
2019-08-27 | $121.48 | $121.83 | $120.81 | $121.50 | $117.10 | 182,973 |
2019-08-26 | $120.72 | $121.23 | $119.91 | $120.99 | $116.61 | 237,130 |
2019-08-23 | $120.55 | $121.33 | $119.89 | $120.26 | $115.90 | 296,120 |
2019-08-22 | $119.83 | $120.72 | $119.04 | $120.54 | $116.17 | 227,117 |
2019-08-21 | $119.66 | $119.83 | $118.89 | $119.33 | $115.01 | 298,497 |
2019-08-20 | $120.10 | $120.10 | $118.46 | $118.88 | $114.57 | 141,804 |
2019-08-19 | $121.20 | $121.48 | $120.00 | $120.22 | $115.87 | 206,391 |
2019-08-16 | $118.91 | $120.74 | $118.78 | $120.25 | $115.90 | 202,454 |
2019-08-15 | $119.25 | $120.25 | $117.95 | $118.33 | $114.04 | 238,377 |
2019-08-14 | $120.01 | $120.73 | $118.99 | $119.09 | $114.78 | 375,783 |
2019-08-13 | $119.78 | $121.81 | $119.05 | $121.22 | $116.83 | 216,331 |
2019-08-12 | $121.02 | $121.68 | $119.92 | $120.04 | $115.69 | 130,658 |
2019-08-09 | $122.74 | $123.23 | $121.05 | $121.08 | $116.70 | 186,567 |
2019-08-08 | $122.48 | $124.00 | $121.59 | $122.87 | $118.42 | 374,310 |
2019-08-07 | $119.10 | $122.26 | $118.70 | $121.66 | $117.25 | 268,721 |
2019-08-06 | $117.55 | $120.81 | $117.38 | $119.72 | $115.38 | 356,431 |
2019-08-05 | $116.44 | $119.03 | $116.25 | $117.08 | $112.84 | 462,482 |
2019-08-02 | $116.61 | $118.34 | $115.65 | $118.02 | $113.75 | 316,584 |
2019-08-01 | $120.19 | $120.19 | $114.84 | $117.56 | $113.30 | 532,978 |
2019-07-31 | $123.49 | $123.86 | $119.94 | $121.02 | $116.64 | 621,401 |
2019-07-30 | $123.80 | $124.57 | $122.96 | $123.81 | $119.33 | 223,556 |
2019-07-29 | $124.45 | $125.66 | $123.54 | $124.94 | $120.07 | 277,407 |
2019-07-26 | $123.13 | $124.77 | $122.93 | $124.49 | $119.63 | 198,002 |
2019-07-25 | $123.00 | $124.28 | $122.68 | $122.92 | $118.12 | 273,685 |
2019-07-24 | $124.01 | $124.55 | $122.84 | $123.29 | $118.48 | 215,324 |
2019-07-23 | $123.89 | $124.71 | $123.38 | $124.51 | $119.65 | 183,579 |
2019-07-22 | $123.51 | $123.89 | $122.82 | $123.16 | $118.36 | 153,780 |
2019-07-19 | $124.71 | $124.95 | $123.36 | $123.40 | $118.59 | 226,034 |
2019-07-18 | $123.15 | $124.45 | $123.03 | $124.36 | $119.51 | 185,306 |
2019-07-17 | $123.12 | $124.43 | $123.12 | $123.53 | $118.71 | 267,313 |
2019-07-16 | $123.12 | $123.36 | $122.30 | $123.16 | $118.36 | 230,822 |
2019-07-15 | $123.15 | $123.96 | $122.69 | $122.92 | $118.12 | 189,630 |
2019-07-12 | $124.19 | $124.19 | $123.21 | $123.41 | $118.60 | 240,997 |
2019-07-11 | $123.27 | $124.12 | $123.01 | $124.02 | $119.18 | 226,439 |
2019-07-10 | $124.63 | $125.79 | $123.35 | $123.58 | $118.76 | 169,886 |
2019-07-09 | $123.79 | $124.53 | $123.79 | $124.07 | $119.23 | 235,037 |
2019-07-08 | $125.50 | $125.50 | $123.64 | $123.99 | $119.15 | 199,616 |
2019-07-05 | $125.21 | $125.26 | $123.01 | $124.61 | $119.75 | 255,265 |
2019-07-03 | $124.00 | $125.92 | $124.00 | $125.92 | $121.01 | 188,631 |
2019-07-02 | $124.37 | $124.71 | $123.22 | $123.54 | $118.72 | 402,402 |
2019-07-01 | $125.00 | $126.20 | $123.12 | $124.27 | $119.42 | 322,479 |
2019-06-28 | $121.62 | $124.75 | $121.62 | $124.34 | $119.49 | 831,071 |
2019-06-27 | $119.39 | $121.81 | $119.39 | $121.55 | $116.81 | 247,700 |
2019-06-26 | $121.24 | $121.25 | $119.10 | $119.24 | $114.59 | 236,658 |
2019-06-25 | $119.00 | $121.79 | $118.88 | $121.06 | $116.34 | 300,711 |
2019-06-24 | $119.50 | $119.50 | $118.48 | $118.78 | $114.15 | 187,657 |
2019-06-21 | $119.32 | $119.85 | $117.43 | $119.38 | $114.72 | 603,561 |
2019-06-20 | $120.89 | $121.00 | $118.28 | $119.81 | $115.14 | 335,216 |
2019-06-19 | $119.63 | $120.00 | $118.82 | $119.41 | $114.75 | 340,170 |
2019-06-18 | $120.59 | $120.70 | $119.38 | $119.49 | $114.83 | 208,300 |
2019-06-17 | $120.04 | $120.84 | $119.79 | $120.17 | $115.48 | 136,290 |
2019-06-14 | $120.46 | $120.51 | $119.57 | $120.09 | $115.41 | 187,349 |
2019-06-13 | $121.50 | $122.10 | $120.31 | $120.72 | $116.01 | 166,542 |
2019-06-12 | $122.99 | $122.99 | $121.19 | $121.62 | $116.88 | 273,428 |
2019-06-11 | $124.00 | $124.45 | $121.21 | $122.58 | $117.80 | 365,595 |
2019-06-10 | $122.19 | $123.28 | $121.63 | $123.22 | $118.41 | 253,226 |
2019-06-07 | $120.00 | $122.60 | $119.92 | $121.92 | $117.16 | 427,824 |
2019-06-06 | $117.21 | $120.39 | $117.21 | $120.23 | $115.54 | 319,780 |
2019-06-05 | $115.90 | $117.18 | $115.41 | $117.13 | $112.56 | 391,954 |
2019-06-04 | $114.70 | $115.98 | $113.68 | $115.72 | $111.21 | 483,419 |
2019-06-03 | $113.41 | $115.00 | $113.41 | $114.03 | $109.58 | 297,386 |
2019-05-31 | $112.53 | $113.73 | $111.50 | $113.27 | $108.85 | 247,393 |
2019-05-30 | $112.73 | $113.63 | $112.54 | $113.51 | $109.08 | 128,668 |
2019-05-29 | $112.54 | $113.44 | $112.28 | $112.70 | $108.30 | 188,163 |
2019-05-28 | $113.04 | $113.62 | $112.69 | $112.90 | $108.50 | 259,214 |
2019-05-24 | $113.29 | $113.87 | $112.75 | $112.93 | $108.52 | 117,688 |
2019-05-23 | $112.54 | $113.69 | $112.04 | $112.96 | $108.55 | 119,559 |
2019-05-22 | $113.77 | $113.98 | $113.00 | $113.15 | $108.74 | 146,841 |
2019-05-21 | $113.51 | $113.89 | $113.09 | $113.48 | $109.05 | 156,312 |
2019-05-20 | $113.19 | $113.81 | $112.83 | $113.04 | $108.63 | 175,618 |
2019-05-17 | $113.49 | $114.46 | $113.49 | $113.78 | $109.34 | 151,774 |
2019-05-16 | $113.38 | $114.50 | $113.26 | $114.11 | $109.66 | 218,788 |
2019-05-15 | $112.76 | $113.77 | $112.36 | $113.24 | $108.82 | 116,542 |
2019-05-14 | $113.39 | $114.36 | $112.89 | $112.98 | $108.57 | 132,569 |
2019-05-13 | $111.91 | $113.17 | $111.29 | $112.80 | $108.40 | 160,051 |
2019-05-10 | $112.72 | $113.71 | $112.18 | $113.60 | $109.17 | 225,077 |
2019-05-09 | $113.38 | $113.79 | $112.76 | $113.00 | $108.59 | 259,340 |
2019-05-08 | $113.78 | $114.48 | $113.31 | $113.99 | $109.54 | 169,440 |
2019-05-07 | $113.98 | $114.68 | $113.14 | $113.97 | $109.52 | 159,469 |
2019-05-06 | $112.54 | $115.52 | $112.54 | $115.02 | $110.53 | 263,005 |
2019-05-03 | $113.30 | $114.14 | $112.73 | $113.85 | $109.41 | 310,238 |
2019-05-02 | $112.81 | $113.12 | $111.62 | $113.00 | $108.59 | 345,204 |
2019-05-01 | $112.27 | $114.66 | $111.55 | $112.81 | $108.41 | 336,088 |
2019-04-30 | $110.75 | $111.81 | $109.93 | $111.24 | $106.90 | 277,619 |
2019-04-29 | $111.38 | $111.72 | $110.76 | $111.32 | $106.63 | 137,617 |
2019-04-26 | $109.71 | $111.65 | $109.70 | $111.42 | $106.73 | 138,903 |
2019-04-25 | $109.21 | $109.97 | $108.83 | $109.45 | $104.84 | 132,433 |
2019-04-24 | $109.97 | $110.86 | $109.94 | $109.94 | $105.31 | 152,213 |
2019-04-23 | $109.03 | $110.53 | $109.03 | $110.06 | $105.43 | 220,847 |
2019-04-22 | $108.25 | $109.37 | $108.25 | $108.93 | $104.34 | 165,792 |
2019-04-18 | $107.93 | $108.38 | $107.30 | $108.21 | $103.65 | 214,628 |
2019-04-17 | $109.68 | $109.75 | $107.59 | $107.70 | $103.16 | 150,516 |
2019-04-16 | $109.81 | $109.97 | $108.76 | $109.62 | $105.00 | 197,586 |
2019-04-15 | $110.34 | $110.50 | $109.49 | $109.89 | $105.26 | 190,458 |
2019-04-12 | $109.95 | $110.70 | $109.79 | $110.31 | $105.66 | 185,905 |
2019-04-11 | $109.29 | $109.86 | $108.98 | $109.66 | $105.04 | 228,850 |
2019-04-10 | $108.22 | $109.30 | $107.95 | $109.04 | $104.45 | 166,232 |
2019-04-09 | $108.39 | $108.56 | $107.52 | $108.16 | $103.61 | 183,397 |
2019-04-08 | $108.65 | $109.27 | $107.99 | $108.99 | $104.40 | 149,643 |
2019-04-05 | $107.57 | $108.96 | $107.57 | $108.74 | $104.16 | 161,427 |
2019-04-04 | $107.68 | $108.16 | $107.29 | $108.10 | $103.55 | 164,039 |
2019-04-03 | $107.61 | $108.08 | $107.16 | $107.47 | $102.94 | 201,174 |
2019-04-02 | $107.80 | $107.80 | $106.66 | $107.22 | $102.71 | 194,630 |
2019-04-01 | $106.91 | $107.82 | $106.21 | $107.71 | $103.17 | 234,028 |
2019-03-29 | $106.10 | $106.68 | $105.47 | $106.39 | $101.91 | 337,852 |
2019-03-28 | $105.76 | $106.39 | $105.42 | $106.19 | $101.72 | 129,881 |
2019-03-27 | $105.52 | $106.49 | $105.13 | $105.52 | $101.08 | 179,545 |
2019-03-26 | $105.00 | $106.38 | $104.70 | $105.44 | $101.00 | 262,331 |
2019-03-25 | $103.55 | $104.97 | $103.02 | $104.51 | $100.11 | 163,923 |
2019-03-22 | $105.26 | $105.26 | $103.50 | $103.83 | $99.46 | 213,244 |
2019-03-21 | $103.57 | $105.68 | $103.57 | $105.54 | $101.10 | 194,030 |
2019-03-20 | $103.42 | $104.83 | $102.86 | $103.95 | $99.57 | 181,304 |
2019-03-19 | $104.22 | $104.59 | $103.24 | $103.60 | $99.24 | 188,787 |
2019-03-18 | $103.22 | $103.84 | $102.85 | $103.71 | $99.34 | 132,825 |
2019-03-15 | $102.92 | $103.58 | $102.58 | $103.05 | $98.71 | 278,639 |
2019-03-14 | $102.34 | $103.04 | $101.81 | $102.89 | $98.56 | 169,366 |
2019-03-13 | $102.50 | $103.34 | $102.09 | $102.28 | $97.97 | 287,600 |
2019-03-12 | $102.06 | $102.91 | $102.05 | $102.26 | $97.95 | 176,738 |
2019-03-11 | $100.60 | $102.07 | $100.57 | $102.02 | $97.72 | 175,345 |
2019-03-08 | $99.21 | $100.62 | $99.21 | $100.47 | $96.24 | 146,283 |
2019-03-07 | $100.20 | $100.63 | $99.36 | $99.88 | $95.67 | 151,639 |
2019-03-06 | $101.53 | $102.02 | $100.43 | $100.49 | $96.26 | 127,463 |
2019-03-05 | $101.68 | $102.27 | $101.33 | $101.47 | $97.20 | 210,995 |
2019-03-04 | $101.25 | $102.15 | $100.63 | $101.61 | $97.33 | 323,954 |
2019-03-01 | $102.21 | $102.21 | $100.69 | $100.81 | $96.56 | 245,917 |
2019-02-28 | $101.26 | $102.05 | $100.97 | $101.73 | $97.45 | 311,513 |
2019-02-27 | $102.02 | $102.30 | $100.79 | $101.41 | $97.14 | 375,294 |
2019-02-26 | $101.21 | $101.67 | $100.93 | $101.31 | $97.04 | 302,453 |
2019-02-25 | $102.27 | $102.60 | $101.11 | $101.56 | $97.28 | 336,106 |
2019-02-22 | $102.48 | $103.55 | $101.24 | $102.05 | $97.75 | 303,446 |
2019-02-21 | $102.30 | $104.00 | $100.64 | $103.12 | $98.78 | 508,609 |
2019-02-20 | $101.47 | $102.66 | $101.31 | $102.26 | $97.95 | 282,132 |
2019-02-19 | $101.84 | $102.03 | $101.26 | $101.55 | $97.27 | 378,752 |
2019-02-15 | $102.32 | $102.46 | $101.35 | $101.94 | $97.65 | 235,783 |
2019-02-14 | $102.24 | $103.03 | $101.56 | $101.77 | $97.48 | 234,016 |
2019-02-13 | $102.71 | $103.51 | $102.26 | $102.80 | $98.47 | 229,736 |
2019-02-12 | $102.30 | $102.69 | $101.74 | $102.32 | $98.01 | 230,014 |
2019-02-11 | $101.88 | $102.45 | $101.24 | $101.70 | $97.42 | 239,062 |
2019-02-08 | $101.57 | $102.31 | $100.96 | $101.39 | $97.12 | 184,333 |
2019-02-07 | $101.13 | $102.04 | $100.84 | $101.95 | $97.66 | 202,107 |
2019-02-06 | $100.62 | $102.00 | $100.58 | $101.59 | $97.31 | 206,815 |
2019-02-05 | $99.95 | $101.13 | $99.42 | $101.07 | $96.81 | 288,010 |
2019-02-04 | $99.42 | $99.89 | $98.52 | $99.85 | $95.65 | 137,152 |
2019-02-01 | $99.33 | $99.98 | $99.05 | $99.55 | $95.36 | 269,591 |
2019-01-31 | $98.00 | $99.28 | $97.24 | $99.12 | $94.95 | 346,521 |
2019-01-30 | $98.10 | $98.80 | $97.62 | $97.96 | $93.83 | 292,489 |
2019-01-29 | $97.42 | $98.42 | $97.42 | $97.94 | $93.82 | 161,557 |
2019-01-28 | $97.39 | $98.51 | $97.28 | $97.88 | $93.43 | 217,930 |
2019-01-25 | $97.91 | $98.35 | $97.07 | $97.39 | $92.97 | 116,296 |
2019-01-24 | $97.25 | $98.06 | $96.71 | $97.13 | $92.72 | 135,290 |
2019-01-23 | $96.70 | $97.77 | $96.25 | $97.38 | $92.96 | 266,276 |
2019-01-22 | $97.42 | $98.25 | $95.12 | $96.44 | $92.06 | 304,042 |
2019-01-18 | $96.10 | $97.97 | $95.88 | $97.69 | $93.25 | 237,430 |
2019-01-17 | $94.39 | $96.17 | $94.38 | $95.93 | $91.57 | 265,504 |
2019-01-16 | $94.82 | $95.35 | $94.39 | $94.71 | $90.41 | 187,128 |
2019-01-15 | $93.97 | $95.40 | $93.90 | $94.81 | $90.50 | 213,878 |
2019-01-14 | $94.28 | $94.85 | $93.74 | $93.96 | $89.69 | 210,516 |
2019-01-11 | $94.67 | $94.75 | $93.43 | $94.73 | $90.43 | 248,230 |
2019-01-10 | $93.14 | $94.82 | $93.13 | $94.58 | $90.28 | 205,761 |
2019-01-09 | $93.86 | $94.20 | $93.21 | $93.48 | $89.23 | 195,706 |
2019-01-08 | $92.82 | $94.10 | $91.76 | $93.52 | $89.27 | 379,628 |
2019-01-07 | $90.60 | $93.49 | $90.58 | $91.95 | $87.77 | 525,521 |
2019-01-04 | $90.10 | $91.90 | $89.29 | $91.07 | $86.93 | 433,585 |
2019-01-03 | $88.97 | $90.21 | $88.26 | $89.09 | $85.04 | 637,150 |
2019-01-02 | $92.73 | $92.73 | $89.45 | $90.18 | $86.08 | 517,509 |
2018-12-31 | $92.82 | $94.07 | $92.66 | $94.07 | $89.80 | 246,890 |
2018-12-28 | $92.60 | $93.91 | $92.05 | $92.70 | $88.49 | 437,401 |
2018-12-27 | $90.70 | $92.48 | $90.01 | $92.37 | $88.17 | 467,457 |
2018-12-26 | $89.72 | $92.01 | $89.72 | $91.77 | $87.60 | 394,422 |
2018-12-24 | $92.86 | $92.86 | $89.67 | $89.70 | $85.63 | 168,286 |
2018-12-21 | $94.76 | $96.61 | $93.51 | $93.55 | $89.30 | 588,809 |
2018-12-20 | $95.51 | $96.15 | $93.67 | $95.01 | $90.69 | 248,103 |
2018-12-19 | $98.28 | $98.84 | $95.27 | $95.59 | $91.25 | 268,346 |
2018-12-18 | $99.43 | $100.27 | $97.27 | $97.94 | $93.49 | 231,027 |
2018-12-17 | $99.84 | $100.65 | $98.04 | $98.64 | $94.16 | 313,945 |
2018-12-14 | $100.04 | $100.96 | $99.13 | $100.34 | $95.78 | 187,060 |
2018-12-13 | $100.42 | $101.27 | $99.51 | $100.32 | $95.76 | 167,754 |
2018-12-12 | $100.10 | $100.94 | $99.75 | $99.93 | $95.39 | 240,918 |
2018-12-11 | $100.10 | $101.02 | $98.28 | $98.67 | $94.19 | 192,638 |
2018-12-10 | $99.43 | $99.86 | $98.22 | $99.11 | $94.61 | 161,095 |
2018-12-07 | $100.89 | $102.85 | $99.10 | $99.77 | $95.24 | 226,104 |
2018-12-06 | $102.00 | $102.00 | $98.35 | $101.63 | $97.01 | 302,903 |
2018-12-04 | $104.86 | $104.86 | $102.83 | $102.94 | $98.26 | 273,098 |
2018-12-03 | $105.23 | $105.51 | $102.45 | $104.46 | $99.72 | 292,031 |
2018-11-30 | $103.66 | $104.55 | $103.25 | $104.05 | $99.32 | 330,395 |
2018-11-29 | $103.72 | $104.93 | $103.69 | $103.85 | $99.13 | 238,440 |
2018-11-28 | $102.80 | $104.07 | $101.68 | $104.03 | $99.30 | 327,835 |
2018-11-27 | $103.30 | $103.32 | $102.09 | $102.30 | $97.65 | 213,379 |
2018-11-26 | $104.72 | $104.99 | $102.95 | $103.69 | $98.98 | 231,733 |
2018-11-23 | $103.00 | $104.42 | $102.98 | $103.90 | $99.18 | 75,383 |
2018-11-21 | $104.68 | $105.19 | $103.15 | $103.50 | $98.80 | 221,565 |
2018-11-20 | $104.62 | $105.43 | $103.37 | $104.31 | $99.57 | 246,845 |
2018-11-19 | $106.20 | $106.65 | $104.71 | $105.18 | $100.40 | 192,668 |
2018-11-16 | $104.19 | $107.15 | $104.19 | $106.28 | $101.45 | 235,495 |
2018-11-15 | $101.55 | $104.83 | $101.21 | $104.79 | $100.03 | 261,036 |
2018-11-14 | $103.04 | $103.91 | $101.71 | $102.08 | $97.44 | 163,246 |
2018-11-13 | $102.33 | $103.46 | $101.54 | $102.38 | $97.73 | 225,157 |
2018-11-12 | $104.16 | $104.35 | $101.58 | $101.77 | $97.15 | 343,096 |
2018-11-09 | $104.96 | $105.80 | $103.13 | $104.29 | $99.55 | 227,448 |
2018-11-08 | $104.95 | $105.77 | $104.60 | $105.13 | $100.35 | 368,402 |
2018-11-07 | $104.88 | $105.26 | $103.34 | $105.11 | $100.34 | 340,223 |
2018-11-06 | $101.64 | $104.77 | $101.49 | $104.10 | $99.37 | 381,287 |
2018-11-05 | $103.99 | $104.48 | $101.25 | $101.88 | $97.25 | 481,521 |
2018-11-02 | $97.05 | $105.33 | $95.06 | $103.80 | $99.09 | 959,342 |
2018-11-01 | $102.69 | $103.47 | $102.39 | $103.18 | $98.49 | 392,576 |
2018-10-31 | $102.43 | $103.07 | $101.85 | $101.96 | $97.33 | 417,195 |
2018-10-30 | $100.04 | $101.41 | $99.34 | $101.37 | $96.77 | 318,586 |
2018-10-29 | $101.32 | $102.07 | $99.14 | $100.16 | $95.29 | 271,254 |
2018-10-26 | $100.45 | $101.05 | $99.31 | $100.36 | $95.48 | 423,761 |
2018-10-25 | $100.88 | $101.97 | $100.51 | $101.29 | $96.37 | 299,776 |
2018-10-24 | $103.63 | $103.82 | $99.88 | $100.08 | $95.21 | 498,333 |
2018-10-23 | $102.73 | $104.57 | $101.72 | $103.68 | $98.64 | 479,536 |
2018-10-22 | $104.61 | $104.74 | $103.05 | $103.97 | $98.92 | 199,259 |
2018-10-19 | $104.59 | $105.21 | $104.28 | $104.32 | $99.25 | 271,771 |
2018-10-18 | $104.73 | $105.24 | $103.83 | $104.27 | $99.20 | 439,856 |
2018-10-17 | $106.09 | $106.09 | $104.42 | $105.02 | $99.91 | 181,208 |
2018-10-16 | $102.66 | $105.77 | $102.66 | $105.60 | $100.47 | 231,291 |
2018-10-15 | $101.67 | $102.96 | $101.05 | $102.15 | $97.18 | 239,587 |
2018-10-12 | $102.68 | $103.36 | $100.34 | $101.65 | $96.71 | 399,111 |
2018-10-11 | $102.37 | $103.46 | $101.46 | $101.57 | $96.63 | 312,734 |
2018-10-10 | $105.30 | $105.77 | $102.12 | $102.42 | $97.44 | 456,009 |
2018-10-09 | $107.39 | $107.39 | $105.68 | $105.72 | $100.58 | 277,638 |
2018-10-08 | $107.12 | $107.85 | $106.84 | $107.67 | $102.44 | 164,691 |
2018-10-05 | $107.17 | $107.64 | $106.96 | $107.17 | $101.96 | 220,877 |
2018-10-04 | $107.79 | $107.79 | $106.30 | $107.09 | $101.88 | 273,292 |
2018-10-03 | $108.51 | $108.63 | $107.53 | $108.00 | $102.75 | 361,245 |
2018-10-02 | $107.93 | $108.61 | $107.60 | $108.15 | $102.89 | 210,333 |
2018-10-01 | $108.05 | $109.20 | $107.37 | $107.77 | $102.53 | 208,783 |
2018-09-28 | $108.21 | $108.89 | $107.55 | $107.74 | $102.50 | 417,093 |
2018-09-27 | $108.60 | $109.19 | $108.16 | $108.34 | $103.07 | 255,606 |
2018-09-26 | $108.66 | $109.49 | $108.37 | $108.60 | $103.32 | 629,135 |
2018-09-25 | $110.75 | $110.96 | $108.62 | $108.76 | $103.47 | 279,003 |
2018-09-24 | $110.20 | $111.47 | $109.99 | $110.38 | $105.01 | 352,381 |
2018-09-21 | $110.17 | $110.85 | $109.67 | $110.32 | $104.96 | 473,172 |
2018-09-20 | $111.28 | $111.51 | $110.19 | $110.49 | $105.12 | 204,539 |
2018-09-19 | $111.67 | $111.90 | $110.53 | $111.13 | $105.73 | 204,276 |
2018-09-18 | $111.20 | $111.79 | $109.97 | $111.59 | $106.17 | 202,630 |
2018-09-17 | $112.30 | $112.31 | $110.91 | $111.30 | $105.89 | 564,522 |
2018-09-14 | $110.77 | $112.16 | $109.79 | $111.97 | $106.53 | 424,194 |
2018-09-13 | $108.75 | $110.90 | $108.67 | $110.82 | $105.43 | 273,891 |
2018-09-12 | $108.36 | $109.63 | $108.12 | $109.39 | $104.07 | 154,730 |
2018-09-11 | $108.26 | $108.73 | $107.54 | $108.52 | $103.24 | 101,635 |
2018-09-10 | $108.39 | $109.08 | $107.89 | $108.56 | $103.28 | 212,420 |
2018-09-07 | $108.94 | $108.94 | $107.79 | $107.90 | $102.65 | 258,482 |
2018-09-06 | $108.40 | $109.69 | $108.13 | $108.95 | $103.65 | 228,403 |
2018-09-05 | $106.28 | $108.78 | $106.28 | $108.18 | $102.92 | 334,141 |
2018-09-04 | $105.32 | $106.50 | $104.58 | $106.38 | $101.21 | 323,596 |
2018-08-31 | $104.62 | $105.44 | $104.38 | $104.71 | $99.62 | 152,976 |
2018-08-30 | $104.86 | $105.77 | $103.82 | $104.70 | $99.61 | 231,956 |
2018-08-29 | $104.20 | $105.17 | $103.77 | $104.70 | $99.61 | 200,032 |
2018-08-28 | $104.56 | $105.19 | $103.81 | $103.89 | $98.84 | 214,901 |
2018-08-27 | $103.79 | $104.84 | $103.79 | $104.54 | $99.46 | 175,418 |
2018-08-24 | $102.98 | $104.14 | $102.98 | $103.80 | $98.75 | 127,262 |
2018-08-23 | $103.32 | $103.55 | $102.76 | $102.91 | $97.91 | 124,393 |
2018-08-22 | $103.32 | $103.40 | $102.74 | $103.18 | $98.16 | 103,272 |
2018-08-21 | $102.83 | $103.85 | $102.83 | $103.29 | $98.27 | 209,565 |
2018-08-20 | $102.92 | $103.52 | $102.60 | $102.86 | $97.86 | 198,860 |
2018-08-17 | $101.68 | $102.99 | $101.40 | $102.76 | $97.76 | 131,912 |
2018-08-16 | $101.62 | $102.16 | $101.35 | $101.67 | $96.73 | 276,339 |
2018-08-15 | $101.56 | $101.66 | $100.06 | $101.34 | $96.41 | 300,646 |
2018-08-14 | $101.89 | $102.50 | $101.33 | $101.98 | $97.02 | 176,471 |
2018-08-13 | $102.24 | $103.47 | $100.94 | $101.40 | $96.47 | 227,754 |
2018-08-10 | $103.37 | $104.04 | $102.16 | $102.38 | $97.40 | 325,603 |
2018-08-09 | $103.11 | $104.07 | $103.00 | $103.90 | $98.85 | 265,741 |
2018-08-08 | $103.34 | $103.98 | $102.87 | $102.96 | $97.95 | 277,860 |
2018-08-07 | $104.16 | $104.68 | $103.39 | $103.55 | $98.52 | 296,459 |
2018-08-06 | $104.01 | $104.95 | $103.98 | $104.21 | $99.14 | 279,828 |
2018-08-03 | $102.99 | $104.50 | $102.85 | $104.10 | $99.04 | 300,426 |
2018-08-02 | $101.64 | $103.58 | $101.31 | $102.98 | $97.97 | 327,441 |
2018-08-01 | $102.40 | $102.68 | $101.41 | $102.43 | $97.45 | 301,378 |
2018-07-31 | $102.48 | $103.48 | $100.78 | $102.43 | $97.45 | 588,092 |
2018-07-30 | $103.52 | $104.10 | $99.94 | $102.50 | $97.19 | 531,829 |
2018-07-27 | $98.00 | $103.03 | $97.15 | $102.90 | $97.57 | 637,544 |
2018-07-26 | $94.88 | $96.38 | $94.56 | $96.07 | $91.10 | 170,348 |
2018-07-25 | $94.57 | $95.00 | $94.05 | $94.73 | $89.83 | 182,350 |
2018-07-24 | $95.34 | $95.86 | $94.53 | $94.75 | $89.85 | 225,316 |
2018-07-23 | $95.94 | $96.33 | $94.79 | $95.14 | $90.22 | 196,130 |
2018-07-20 | $95.94 | $96.16 | $95.33 | $95.78 | $90.82 | 192,974 |
2018-07-19 | $94.70 | $96.54 | $94.70 | $96.33 | $91.34 | 213,372 |
2018-07-18 | $94.64 | $95.18 | $94.18 | $94.62 | $89.72 | 150,047 |
2018-07-17 | $93.22 | $94.74 | $93.16 | $94.64 | $89.74 | 155,525 |
2018-07-16 | $94.77 | $94.88 | $93.17 | $93.29 | $88.46 | 132,207 |
2018-07-13 | $95.36 | $96.19 | $94.66 | $94.87 | $89.96 | 205,285 |
2018-07-12 | $96.00 | $96.83 | $95.59 | $95.74 | $90.78 | 196,740 |
2018-07-11 | $95.61 | $96.37 | $95.11 | $95.68 | $90.73 | 220,824 |
2018-07-10 | $95.17 | $96.16 | $95.17 | $96.11 | $91.14 | 216,111 |
2018-07-09 | $94.45 | $95.63 | $94.45 | $95.10 | $90.18 | 188,737 |
2018-07-06 | $94.22 | $94.38 | $93.72 | $94.08 | $89.21 | 238,034 |
2018-07-05 | $94.49 | $94.54 | $93.45 | $94.54 | $89.65 | 249,933 |
2018-07-03 | $93.96 | $95.03 | $93.61 | $93.99 | $89.12 | 178,013 |
2018-07-02 | $92.91 | $93.77 | $92.46 | $93.59 | $88.75 | 237,713 |
2018-06-29 | $93.20 | $94.12 | $92.93 | $93.38 | $88.55 | 336,590 |
2018-06-28 | $92.00 | $92.76 | $91.66 | $92.71 | $87.91 | 251,317 |
2018-06-27 | $92.78 | $93.91 | $92.07 | $92.10 | $87.33 | 295,836 |
2018-06-26 | $92.35 | $93.45 | $92.02 | $92.71 | $87.91 | 266,687 |
2018-06-25 | $92.77 | $93.20 | $91.42 | $92.18 | $87.41 | 348,676 |
2018-06-22 | $93.28 | $93.49 | $92.34 | $92.63 | $87.84 | 750,023 |
2018-06-21 | $94.51 | $94.61 | $92.95 | $93.10 | $88.28 | 296,952 |
2018-06-20 | $94.17 | $94.87 | $93.94 | $94.64 | $89.74 | 285,642 |
2018-06-19 | $93.95 | $94.62 | $93.61 | $94.25 | $89.37 | 333,769 |
2018-06-18 | $94.57 | $95.08 | $94.02 | $94.84 | $89.93 | 347,357 |
2018-06-15 | $95.00 | $95.37 | $94.39 | $94.92 | $90.01 | 505,171 |
2018-06-14 | $94.81 | $95.26 | $94.26 | $94.86 | $89.95 | 320,421 |
2018-06-13 | $94.55 | $95.00 | $94.05 | $94.32 | $89.44 | 321,416 |
2018-06-12 | $94.09 | $94.89 | $93.60 | $94.15 | $89.28 | 455,067 |
2018-06-11 | $93.79 | $94.86 | $93.43 | $93.82 | $88.96 | 389,397 |
2018-06-08 | $93.05 | $93.90 | $92.98 | $93.66 | $88.81 | 290,594 |
2018-06-07 | $93.83 | $94.43 | $92.44 | $93.24 | $88.41 | 534,002 |
2018-06-06 | $93.67 | $94.10 | $92.04 | $93.91 | $89.05 | 437,318 |
2018-06-05 | $94.06 | $94.50 | $93.56 | $93.92 | $89.06 | 114,863 |
2018-06-04 | $93.11 | $93.90 | $92.44 | $93.86 | $89.00 | 172,130 |
2018-06-01 | $92.88 | $93.29 | $92.47 | $92.77 | $87.97 | 174,812 |
2018-05-31 | $94.25 | $94.39 | $92.19 | $92.32 | $87.54 | 151,882 |
2018-05-30 | $92.70 | $94.41 | $92.70 | $93.96 | $89.10 | 258,583 |
2018-05-29 | $93.46 | $94.01 | $93.06 | $93.31 | $88.48 | 212,663 |
2018-05-25 | $93.88 | $94.42 | $93.85 | $94.08 | $89.21 | 154,961 |
2018-05-24 | $94.12 | $94.48 | $93.58 | $94.03 | $89.16 | 116,184 |
2018-05-23 | $93.63 | $94.27 | $93.36 | $94.09 | $89.22 | 165,822 |
2018-05-22 | $94.28 | $94.95 | $93.67 | $93.96 | $89.10 | 165,668 |
2018-05-21 | $94.02 | $94.41 | $93.84 | $94.01 | $89.14 | 162,296 |
2018-05-18 | $92.56 | $94.28 | $92.38 | $93.56 | $88.72 | 272,286 |
2018-05-17 | $93.67 | $93.92 | $93.05 | $93.29 | $88.46 | 242,644 |
2018-05-16 | $92.32 | $93.77 | $91.92 | $93.54 | $88.70 | 257,640 |
2018-05-15 | $93.17 | $93.17 | $91.59 | $92.10 | $87.33 | 406,481 |
2018-05-14 | $94.19 | $94.71 | $92.29 | $93.37 | $88.54 | 477,510 |
2018-05-11 | $93.75 | $94.32 | $93.15 | $94.29 | $89.41 | 492,917 |
2018-05-10 | $93.10 | $93.94 | $93.05 | $93.79 | $88.94 | 377,871 |
2018-05-09 | $92.00 | $93.06 | $91.37 | $92.96 | $88.15 | 255,572 |
2018-05-08 | $92.77 | $92.79 | $91.55 | $91.76 | $87.01 | 284,677 |
2018-05-07 | $92.37 | $93.29 | $92.30 | $92.80 | $87.69 | 215,114 |
2018-05-04 | $90.84 | $92.77 | $90.84 | $92.26 | $87.18 | 339,865 |
2018-05-03 | $92.25 | $92.83 | $90.98 | $91.12 | $86.10 | 560,175 |
2018-05-02 | $94.00 | $94.00 | $92.47 | $92.56 | $87.46 | 631,054 |
2018-05-01 | $93.45 | $93.87 | $92.73 | $93.54 | $88.39 | 427,775 |
2018-04-30 | $93.73 | $93.99 | $93.05 | $93.50 | $88.35 | 907,788 |
2018-04-27 | $93.75 | $94.74 | $91.88 | $93.46 | $88.31 | 407,466 |
2018-04-26 | $93.18 | $93.70 | $92.60 | $93.28 | $88.14 | 416,966 |
2018-04-25 | $93.02 | $93.95 | $92.37 | $93.15 | $88.02 | 298,683 |
2018-04-24 | $94.60 | $94.70 | $92.77 | $93.18 | $88.05 | 401,942 |
2018-04-23 | $94.71 | $95.43 | $94.10 | $94.35 | $89.16 | 189,535 |
2018-04-20 | $95.11 | $95.14 | $94.12 | $94.44 | $89.24 | 217,829 |
2018-04-19 | $95.05 | $95.88 | $94.54 | $94.80 | $89.58 | 164,994 |
2018-04-18 | $96.15 | $96.20 | $95.18 | $95.61 | $90.35 | 346,822 |
2018-04-17 | $94.28 | $96.39 | $93.79 | $96.13 | $90.84 | 507,151 |
2018-04-16 | $93.03 | $94.66 | $92.96 | $94.31 | $89.12 | 197,102 |
2018-04-13 | $93.20 | $93.33 | $92.46 | $92.75 | $87.64 | 262,933 |
2018-04-12 | $92.76 | $93.25 | $92.48 | $92.70 | $87.60 | 221,469 |
2018-04-11 | $91.97 | $92.64 | $91.75 | $92.25 | $87.17 | 250,832 |
2018-04-10 | $90.75 | $93.10 | $90.10 | $92.72 | $87.62 | 456,727 |
2018-04-09 | $89.15 | $90.34 | $88.60 | $89.90 | $84.95 | 471,701 |
2018-04-06 | $89.69 | $90.36 | $88.23 | $88.50 | $83.63 | 362,226 |
2018-04-05 | $90.30 | $90.85 | $89.28 | $90.40 | $85.42 | 276,399 |
2018-04-04 | $88.92 | $89.95 | $86.85 | $89.71 | $84.77 | 276,508 |
2018-04-03 | $88.43 | $90.17 | $87.69 | $89.56 | $84.63 | 336,662 |
2018-04-02 | $89.37 | $89.74 | $87.17 | $87.93 | $83.09 | 184,422 |
2018-03-29 | $88.88 | $90.34 | $88.36 | $89.83 | $84.88 | 287,331 |
2018-03-28 | $88.08 | $88.90 | $87.82 | $88.36 | $83.50 | 194,018 |
2018-03-27 | $88.52 | $89.13 | $87.62 | $88.08 | $83.23 | 253,228 |
2018-03-26 | $87.66 | $88.55 | $87.07 | $88.21 | $83.35 | 278,919 |
2018-03-23 | $87.94 | $87.94 | $86.69 | $86.77 | $81.99 | 213,189 |
2018-03-22 | $89.22 | $89.91 | $87.93 | $87.96 | $83.12 | 251,302 |
2018-03-21 | $89.71 | $90.34 | $89.39 | $89.59 | $84.66 | 266,346 |
2018-03-20 | $90.02 | $90.49 | $89.67 | $89.78 | $84.84 | 247,714 |
2018-03-19 | $90.06 | $90.36 | $89.45 | $89.96 | $85.01 | 155,016 |
2018-03-16 | $90.35 | $91.13 | $89.76 | $90.15 | $85.19 | 412,663 |
2018-03-15 | $90.14 | $90.57 | $89.80 | $90.28 | $85.31 | 239,635 |
2018-03-14 | $90.96 | $91.27 | $89.43 | $90.07 | $85.11 | 266,856 |
2018-03-13 | $91.27 | $92.10 | $90.27 | $90.50 | $85.52 | 257,518 |
2018-03-12 | $90.70 | $90.99 | $90.40 | $90.78 | $85.78 | 181,057 |
2018-03-09 | $89.94 | $90.95 | $89.56 | $90.87 | $85.87 | 283,053 |
2018-03-08 | $90.40 | $90.83 | $89.45 | $89.95 | $85.00 | 249,272 |
2018-03-07 | $89.98 | $91.14 | $89.71 | $90.14 | $85.18 | 317,500 |
2018-03-06 | $90.37 | $91.05 | $89.28 | $90.77 | $85.77 | 295,821 |
2018-03-05 | $89.31 | $90.70 | $89.31 | $90.40 | $85.42 | 231,224 |
2018-03-02 | $88.74 | $89.89 | $88.30 | $89.68 | $84.74 | 270,841 |
2018-03-01 | $89.24 | $90.49 | $88.31 | $89.00 | $84.10 | 242,020 |
2018-02-28 | $89.73 | $90.41 | $89.21 | $89.42 | $84.50 | 304,710 |
2018-02-27 | $90.73 | $90.73 | $89.44 | $89.50 | $84.57 | 286,483 |
2018-02-26 | $91.28 | $91.48 | $90.39 | $90.78 | $85.78 | 250,258 |
2018-02-23 | $90.74 | $91.07 | $89.93 | $90.99 | $85.98 | 249,360 |
2018-02-22 | $90.44 | $91.46 | $90.31 | $90.61 | $85.62 | 254,839 |
2018-02-21 | $91.34 | $92.28 | $90.11 | $90.16 | $85.20 | 283,183 |
2018-02-20 | $91.24 | $92.19 | $90.72 | $91.06 | $86.05 | 371,976 |
2018-02-16 | $91.04 | $92.14 | $90.49 | $91.83 | $86.77 | 335,546 |
2018-02-15 | $90.18 | $91.97 | $90.18 | $91.17 | $86.15 | 333,252 |
2018-02-14 | $89.58 | $90.87 | $88.74 | $90.66 | $85.67 | 511,077 |
2018-02-13 | $86.75 | $92.32 | $86.30 | $89.72 | $84.78 | 1,087,634 |
2018-02-12 | $82.56 | $83.45 | $81.59 | $82.60 | $78.05 | 303,002 |
2018-02-09 | $82.09 | $82.59 | $79.97 | $82.16 | $77.64 | 361,208 |
2018-02-08 | $83.86 | $84.82 | $81.36 | $81.38 | $76.90 | 278,266 |
2018-02-07 | $83.81 | $84.91 | $83.73 | $83.85 | $79.23 | 304,139 |
2018-02-06 | $82.38 | $83.89 | $81.41 | $83.79 | $79.18 | 352,302 |
2018-02-05 | $85.10 | $86.00 | $83.38 | $83.38 | $78.79 | 429,971 |
2018-02-02 | $86.53 | $86.91 | $85.54 | $85.80 | $81.08 | 217,035 |
2018-02-01 | $87.24 | $87.63 | $85.81 | $86.84 | $82.06 | 218,672 |
2018-01-31 | $88.09 | $88.10 | $86.76 | $87.42 | $82.61 | 501,374 |
2018-01-30 | $87.45 | $87.96 | $87.05 | $87.69 | $82.86 | 343,577 |
2018-01-29 | $88.73 | $89.23 | $87.54 | $87.73 | $82.60 | 254,253 |
2018-01-26 | $89.48 | $89.50 | $88.46 | $89.14 | $83.93 | 206,334 |
2018-01-25 | $88.40 | $89.43 | $88.13 | $89.43 | $84.20 | 337,704 |
2018-01-24 | $87.81 | $88.60 | $86.35 | $88.20 | $83.04 | 255,014 |
2018-01-23 | $87.44 | $87.75 | $86.91 | $87.60 | $82.48 | 158,839 |
2018-01-22 | $88.61 | $88.61 | $86.60 | $87.46 | $82.34 | 369,867 |
2018-01-19 | $87.30 | $88.70 | $87.30 | $88.61 | $83.43 | 177,463 |
2018-01-18 | $86.85 | $87.32 | $86.35 | $87.24 | $82.14 | 220,848 |
2018-01-17 | $86.77 | $87.28 | $86.51 | $86.84 | $81.76 | 250,360 |
2018-01-16 | $86.36 | $87.21 | $86.01 | $86.24 | $81.20 | 254,012 |
2018-01-12 | $86.37 | $86.94 | $85.88 | $86.56 | $81.50 | 179,405 |
2018-01-11 | $85.44 | $86.49 | $85.44 | $86.25 | $81.20 | 311,574 |
2018-01-10 | $86.10 | $86.10 | $85.16 | $85.67 | $80.66 | 161,395 |
2018-01-09 | $87.28 | $87.76 | $86.36 | $86.39 | $81.34 | 282,025 |
2018-01-08 | $86.86 | $87.51 | $86.57 | $87.20 | $82.10 | 341,175 |
2018-01-05 | $86.29 | $87.45 | $86.19 | $86.91 | $81.83 | 209,201 |
2018-01-04 | $87.21 | $87.93 | $85.80 | $86.01 | $80.98 | 362,852 |
2018-01-03 | $87.26 | $87.61 | $86.82 | $87.19 | $82.09 | 177,707 |
2018-01-02 | $86.44 | $87.32 | $86.08 | $87.01 | $81.92 | 233,250 |
2017-12-29 | $86.88 | $87.00 | $86.24 | $86.28 | $81.23 | 148,906 |
2017-12-28 | $85.85 | $86.87 | $85.66 | $86.75 | $81.68 | 206,996 |
2017-12-27 | $85.42 | $85.82 | $85.06 | $85.62 | $80.61 | 114,524 |
2017-12-26 | $85.79 | $86.45 | $85.22 | $85.39 | $80.40 | 130,527 |
2017-12-22 | $85.68 | $86.36 | $85.43 | $85.90 | $80.88 | 162,506 |
2017-12-21 | $86.40 | $86.79 | $85.72 | $85.76 | $80.74 | 265,403 |
2017-12-20 | $86.84 | $87.13 | $86.29 | $86.33 | $81.28 | 189,487 |
2017-12-19 | $86.30 | $87.65 | $86.30 | $86.58 | $81.52 | 367,189 |
2017-12-18 | $87.25 | $87.89 | $86.48 | $86.57 | $81.51 | 251,809 |
2017-12-15 | $86.59 | $87.51 | $86.59 | $86.98 | $81.89 | 450,120 |
2017-12-14 | $87.08 | $87.21 | $86.32 | $86.37 | $81.32 | 301,055 |
2017-12-13 | $86.05 | $87.19 | $85.76 | $86.69 | $81.62 | 420,870 |
2017-12-12 | $87.30 | $87.54 | $85.70 | $86.43 | $81.37 | 424,352 |
2017-12-11 | $87.87 | $87.87 | $86.86 | $87.28 | $82.17 | 241,183 |
2017-12-08 | $88.27 | $88.50 | $87.56 | $87.90 | $82.76 | 250,999 |
2017-12-07 | $88.45 | $88.72 | $87.79 | $88.38 | $83.21 | 258,931 |
2017-12-06 | $88.94 | $88.94 | $88.12 | $88.17 | $83.01 | 251,623 |
2017-12-05 | $88.33 | $89.16 | $87.89 | $89.00 | $83.79 | 255,843 |
2017-12-04 | $87.79 | $88.70 | $87.32 | $88.06 | $82.91 | 290,265 |
2017-12-01 | $88.33 | $88.99 | $86.44 | $87.60 | $82.48 | 244,348 |
2017-11-30 | $87.61 | $88.90 | $87.08 | $88.41 | $83.24 | 232,041 |
2017-11-29 | $87.11 | $87.74 | $87.08 | $87.56 | $82.44 | 194,274 |
2017-11-28 | $87.28 | $87.47 | $86.43 | $86.91 | $81.83 | 194,646 |
2017-11-27 | $86.37 | $87.00 | $86.37 | $86.74 | $81.67 | 330,854 |
2017-11-24 | $85.49 | $86.34 | $85.10 | $86.25 | $81.20 | 108,243 |
2017-11-22 | $86.61 | $86.62 | $85.79 | $85.85 | $80.83 | 140,271 |
2017-11-21 | $85.92 | $86.82 | $85.32 | $86.54 | $81.48 | 244,160 |
2017-11-20 | $85.61 | $86.43 | $85.32 | $85.47 | $80.47 | 220,230 |
2017-11-17 | $86.03 | $86.24 | $85.48 | $85.65 | $80.64 | 170,988 |
2017-11-16 | $85.74 | $86.50 | $85.60 | $86.11 | $81.07 | 264,397 |
2017-11-15 | $85.54 | $85.98 | $85.08 | $85.48 | $80.48 | 180,561 |
2017-11-14 | $85.38 | $85.89 | $85.16 | $85.61 | $80.60 | 157,441 |
2017-11-13 | $84.62 | $85.76 | $84.62 | $85.59 | $80.58 | 156,136 |
2017-11-10 | $84.35 | $85.11 | $84.22 | $84.91 | $79.94 | 195,788 |
2017-11-09 | $85.20 | $85.42 | $84.32 | $84.76 | $79.80 | 146,594 |
2017-11-08 | $85.68 | $86.60 | $85.64 | $85.73 | $80.72 | 226,014 |
2017-11-07 | $85.85 | $86.11 | $85.39 | $85.72 | $80.71 | 326,864 |
2017-11-06 | $87.02 | $87.08 | $85.68 | $85.85 | $80.83 | 271,633 |
2017-11-03 | $86.60 | $87.18 | $86.60 | $86.94 | $81.85 | 215,964 |
2017-11-02 | $87.09 | $87.37 | $86.32 | $86.60 | $81.53 | 259,249 |
2017-11-01 | $87.83 | $88.12 | $87.21 | $87.41 | $82.30 | 279,275 |
2017-10-31 | $86.25 | $87.30 | $86.12 | $87.07 | $81.98 | 474,653 |
2017-10-30 | $87.46 | $87.59 | $86.25 | $86.46 | $81.10 | 260,430 |
2017-10-27 | $89.40 | $89.40 | $85.89 | $87.93 | $82.48 | 531,544 |
2017-10-26 | $88.81 | $89.24 | $88.60 | $88.94 | $83.43 | 234,654 |
2017-10-25 | $89.07 | $89.47 | $87.69 | $88.46 | $82.98 | 189,790 |
2017-10-24 | $89.06 | $89.63 | $88.83 | $89.12 | $83.60 | 189,103 |
2017-10-23 | $89.16 | $89.68 | $88.92 | $89.03 | $83.52 | 138,465 |
2017-10-20 | $89.23 | $89.31 | $88.70 | $89.20 | $83.67 | 124,985 |
2017-10-19 | $88.51 | $88.83 | $88.35 | $88.64 | $83.15 | 151,553 |
2017-10-18 | $88.73 | $89.37 | $88.32 | $88.60 | $83.11 | 207,422 |
2017-10-17 | $89.30 | $89.30 | $88.71 | $88.98 | $83.47 | 175,242 |
2017-10-16 | $88.92 | $88.94 | $87.97 | $88.94 | $83.43 | 236,021 |
2017-10-13 | $88.69 | $89.37 | $88.69 | $88.84 | $83.34 | 187,108 |
2017-10-12 | $88.50 | $88.71 | $88.22 | $88.49 | $83.01 | 168,046 |
2017-10-11 | $88.48 | $88.80 | $88.19 | $88.36 | $82.89 | 161,395 |
2017-10-10 | $88.60 | $88.87 | $88.22 | $88.47 | $82.99 | 186,714 |
2017-10-09 | $88.68 | $88.79 | $88.33 | $88.46 | $82.98 | 139,419 |
2017-10-06 | $88.04 | $88.63 | $87.90 | $88.58 | $83.09 | 162,791 |
2017-10-05 | $88.51 | $88.73 | $87.62 | $88.14 | $82.68 | 178,875 |
2017-10-04 | $88.26 | $88.85 | $87.92 | $88.14 | $82.68 | 231,649 |
2017-10-03 | $87.90 | $88.44 | $87.90 | $88.43 | $82.95 | 202,087 |
2017-10-02 | $86.81 | $87.97 | $86.54 | $87.88 | $82.44 | 262,038 |
2017-09-29 | $87.02 | $87.13 | $86.30 | $86.31 | $80.96 | 220,721 |
2017-09-28 | $86.36 | $87.51 | $86.09 | $87.08 | $81.69 | 228,222 |
2017-09-27 | $86.80 | $86.93 | $86.21 | $86.54 | $81.18 | 272,920 |
2017-09-26 | $87.10 | $87.32 | $86.45 | $86.75 | $81.38 | 199,674 |
2017-09-25 | $85.75 | $86.89 | $85.35 | $86.76 | $81.39 | 220,678 |
2017-09-22 | $86.20 | $86.27 | $85.45 | $85.72 | $80.41 | 189,448 |
2017-09-21 | $86.08 | $86.76 | $85.87 | $86.15 | $80.81 | 199,568 |
2017-09-20 | $85.66 | $86.24 | $85.64 | $86.12 | $80.79 | 167,238 |
2017-09-19 | $85.43 | $85.76 | $84.95 | $85.56 | $80.26 | 260,333 |
2017-09-18 | $84.97 | $85.67 | $84.74 | $85.44 | $80.15 | 198,606 |
2017-09-15 | $84.74 | $84.95 | $84.48 | $84.71 | $79.46 | 395,547 |
2017-09-14 | $84.51 | $85.10 | $84.16 | $84.87 | $79.61 | 166,311 |
2017-09-13 | $84.61 | $85.04 | $84.37 | $84.50 | $79.27 | 229,032 |
2017-09-12 | $84.93 | $85.44 | $84.71 | $85.20 | $79.92 | 214,457 |
2017-09-11 | $84.32 | $85.17 | $84.00 | $85.12 | $79.85 | 209,797 |
2017-09-08 | $83.50 | $84.18 | $82.77 | $83.82 | $78.63 | 207,596 |
2017-09-07 | $82.96 | $83.74 | $82.32 | $83.61 | $78.43 | 241,047 |
2017-09-06 | $83.33 | $83.33 | $82.49 | $82.85 | $77.72 | 240,729 |
2017-09-05 | $83.72 | $84.17 | $83.18 | $83.25 | $78.09 | 191,902 |
2017-09-01 | $83.80 | $84.00 | $83.42 | $83.88 | $78.68 | 183,038 |
2017-08-31 | $83.18 | $83.66 | $82.72 | $83.61 | $78.43 | 266,712 |
2017-08-30 | $82.14 | $83.18 | $81.90 | $82.97 | $77.83 | 207,620 |
2017-08-29 | $81.90 | $82.10 | $81.57 | $82.00 | $76.92 | 226,282 |
2017-08-28 | $82.65 | $82.78 | $81.49 | $81.86 | $76.79 | 241,600 |
2017-08-25 | $81.50 | $82.73 | $81.50 | $82.39 | $77.29 | 330,140 |
2017-08-24 | $81.73 | $82.06 | $80.95 | $81.08 | $76.06 | 180,041 |
2017-08-23 | $81.75 | $82.53 | $81.49 | $81.61 | $76.56 | 180,522 |
2017-08-22 | $81.98 | $82.29 | $81.73 | $82.12 | $77.03 | 190,065 |
2017-08-21 | $82.06 | $82.48 | $81.34 | $81.49 | $76.44 | 126,259 |
2017-08-18 | $82.01 | $82.30 | $81.64 | $82.15 | $77.06 | 174,239 |
2017-08-17 | $83.27 | $83.52 | $82.12 | $82.13 | $77.04 | 220,362 |
2017-08-16 | $82.86 | $83.83 | $82.70 | $83.55 | $78.37 | 248,798 |
2017-08-15 | $82.74 | $83.00 | $82.55 | $82.75 | $77.62 | 190,853 |
2017-08-14 | $82.63 | $83.00 | $82.51 | $82.91 | $77.77 | 147,269 |
2017-08-11 | $82.35 | $82.35 | $81.41 | $82.14 | $77.05 | 214,148 |
2017-08-10 | $82.23 | $82.74 | $81.48 | $81.51 | $76.46 | 265,124 |
2017-08-09 | $82.50 | $82.80 | $82.24 | $82.48 | $77.37 | 188,916 |
2017-08-08 | $82.63 | $82.93 | $82.40 | $82.74 | $77.62 | 163,271 |
2017-08-07 | $82.55 | $82.95 | $82.39 | $82.74 | $77.62 | 171,570 |
2017-08-04 | $82.50 | $82.78 | $82.17 | $82.36 | $77.26 | 168,129 |
2017-08-03 | $82.30 | $82.42 | $81.82 | $82.25 | $77.16 | 322,121 |
2017-08-02 | $82.54 | $82.75 | $81.23 | $82.25 | $77.16 | 348,601 |
2017-08-01 | $81.00 | $82.79 | $80.98 | $82.51 | $77.40 | 463,357 |
2017-07-31 | $82.24 | $83.50 | $80.69 | $80.93 | $75.92 | 962,698 |
2017-07-28 | $83.40 | $83.70 | $80.83 | $82.31 | $77.21 | 913,900 |
2017-07-27 | $88.50 | $88.50 | $87.26 | $88.00 | $82.55 | 328,941 |
2017-07-26 | $88.78 | $88.97 | $87.99 | $88.06 | $82.61 | 301,508 |
2017-07-25 | $89.96 | $89.96 | $88.52 | $88.69 | $83.20 | 595,657 |
2017-07-24 | $88.94 | $89.59 | $88.59 | $89.46 | $83.92 | 390,174 |
2017-07-21 | $89.99 | $89.99 | $89.00 | $89.51 | $83.67 | 271,450 |
2017-07-20 | $90.27 | $90.48 | $89.53 | $89.70 | $83.84 | 298,250 |
2017-07-19 | $90.32 | $90.79 | $89.68 | $90.09 | $84.21 | 395,267 |
2017-07-18 | $89.40 | $90.41 | $89.08 | $89.74 | $83.88 | 278,488 |
2017-07-17 | $89.50 | $89.97 | $89.23 | $89.79 | $83.93 | 299,283 |
2017-07-14 | $89.12 | $89.97 | $88.92 | $89.43 | $83.59 | 305,852 |
2017-07-13 | $89.07 | $89.27 | $87.79 | $88.63 | $82.84 | 278,621 |
2017-07-12 | $88.86 | $89.32 | $88.43 | $88.98 | $83.17 | 142,437 |
2017-07-11 | $88.19 | $88.58 | $87.75 | $88.17 | $82.41 | 180,660 |
2017-07-10 | $87.95 | $89.07 | $87.48 | $88.30 | $82.54 | 245,992 |
2017-07-07 | $87.69 | $88.55 | $87.14 | $88.09 | $82.34 | 245,163 |
2017-07-06 | $86.83 | $87.74 | $86.69 | $87.31 | $81.61 | 393,915 |
2017-07-05 | $86.95 | $87.50 | $86.44 | $87.29 | $81.59 | 242,718 |
2017-07-03 | $87.21 | $87.67 | $86.89 | $87.08 | $81.40 | 118,790 |
2017-06-30 | $86.93 | $87.33 | $86.77 | $86.86 | $81.19 | 233,923 |
2017-06-29 | $86.87 | $87.13 | $85.78 | $86.49 | $80.84 | 196,109 |
2017-06-28 | $86.96 | $87.37 | $86.27 | $86.93 | $81.25 | 167,127 |
2017-06-27 | $87.00 | $87.51 | $86.34 | $86.37 | $80.73 | 187,863 |
2017-06-26 | $86.97 | $87.59 | $86.61 | $87.14 | $81.45 | 306,962 |
2017-06-23 | $86.83 | $87.68 | $86.33 | $86.80 | $81.13 | 465,996 |
2017-06-22 | $86.96 | $87.36 | $86.41 | $86.82 | $81.15 | 166,172 |
2017-06-21 | $86.92 | $87.94 | $86.55 | $87.00 | $81.32 | 185,825 |
2017-06-20 | $86.95 | $87.18 | $86.65 | $86.89 | $81.22 | 240,191 |
2017-06-19 | $86.32 | $86.87 | $85.93 | $86.75 | $81.09 | 166,572 |
2017-06-16 | $86.00 | $86.36 | $85.45 | $85.95 | $80.34 | 450,232 |
2017-06-15 | $85.52 | $86.29 | $84.90 | $86.23 | $80.60 | 200,008 |
2017-06-14 | $86.04 | $86.77 | $86.04 | $86.25 | $80.62 | 212,250 |
2017-06-13 | $85.86 | $86.18 | $85.48 | $86.18 | $80.55 | 178,459 |
2017-06-12 | $85.24 | $85.98 | $84.87 | $85.44 | $79.86 | 238,969 |
2017-06-09 | $85.30 | $85.80 | $85.18 | $85.65 | $80.06 | 189,800 |
2017-06-08 | $85.78 | $85.99 | $84.86 | $85.25 | $79.68 | 184,950 |
2017-06-07 | $85.11 | $85.92 | $85.06 | $85.69 | $80.10 | 366,597 |
2017-06-06 | $85.83 | $85.83 | $85.06 | $85.48 | $79.90 | 342,633 |
2017-06-05 | $86.10 | $87.09 | $85.78 | $85.85 | $80.25 | 237,591 |
2017-06-02 | $86.40 | $86.73 | $85.73 | $86.33 | $80.69 | 170,699 |
2017-06-01 | $85.25 | $86.31 | $85.01 | $86.26 | $80.63 | 272,623 |
2017-05-31 | $85.18 | $85.18 | $84.42 | $85.01 | $79.46 | 275,465 |
2017-05-30 | $84.13 | $84.64 | $83.80 | $84.54 | $79.02 | 224,397 |
2017-05-26 | $84.15 | $84.63 | $84.06 | $84.37 | $78.86 | 158,305 |
2017-05-25 | $83.62 | $84.28 | $83.26 | $84.15 | $78.66 | 203,201 |
2017-05-24 | $83.19 | $83.52 | $82.80 | $83.39 | $77.95 | 187,370 |
2017-05-23 | $83.00 | $83.66 | $82.97 | $83.19 | $77.76 | 204,066 |
2017-05-22 | $82.25 | $82.98 | $82.05 | $82.84 | $77.43 | 238,454 |
2017-05-19 | $82.19 | $82.51 | $81.82 | $82.36 | $76.98 | 331,879 |
2017-05-18 | $82.25 | $82.40 | $81.12 | $82.14 | $76.78 | 323,774 |
2017-05-17 | $82.05 | $82.76 | $81.85 | $82.28 | $76.91 | 266,129 |
2017-05-16 | $82.58 | $82.80 | $82.23 | $82.79 | $77.39 | 210,733 |
2017-05-15 | $82.43 | $82.98 | $82.19 | $82.63 | $77.24 | 211,884 |
2017-05-12 | $82.45 | $82.82 | $82.24 | $82.43 | $77.05 | 226,416 |
2017-05-11 | $82.49 | $82.92 | $81.82 | $82.53 | $77.14 | 311,474 |
2017-05-10 | $82.25 | $83.04 | $82.25 | $82.87 | $77.46 | 308,144 |
2017-05-09 | $82.61 | $82.94 | $82.11 | $82.48 | $77.10 | 302,572 |
2017-05-08 | $82.08 | $82.61 | $81.72 | $82.51 | $77.12 | 374,086 |
2017-05-05 | $81.40 | $82.17 | $81.32 | $81.91 | $76.56 | 413,429 |
2017-05-04 | $80.50 | $81.72 | $80.50 | $81.39 | $76.08 | 488,751 |
2017-05-03 | $79.89 | $80.66 | $79.50 | $80.45 | $75.20 | 384,455 |
2017-05-02 | $79.35 | $80.68 | $78.89 | $80.20 | $74.96 | 450,066 |
2017-05-01 | $80.08 | $80.60 | $79.21 | $79.73 | $74.52 | 974,577 |
2017-04-28 | $80.00 | $80.53 | $78.76 | $80.30 | $74.76 | 637,671 |
2017-04-27 | $79.20 | $79.60 | $78.43 | $78.79 | $73.35 | 237,612 |
2017-04-26 | $78.92 | $79.50 | $78.69 | $79.34 | $73.86 | 342,999 |
2017-04-25 | $78.35 | $79.17 | $77.62 | $78.73 | $73.30 | 255,890 |
2017-04-24 | $78.97 | $78.97 | $77.72 | $78.30 | $72.90 | 250,931 |
2017-04-21 | $78.18 | $78.64 | $77.10 | $77.99 | $72.61 | 185,387 |
2017-04-20 | $76.95 | $78.32 | $76.95 | $77.82 | $72.45 | 354,339 |
2017-04-19 | $77.87 | $77.93 | $77.51 | $77.55 | $72.20 | 264,847 |
2017-04-18 | $77.04 | $77.68 | $76.94 | $77.57 | $72.22 | 196,800 |
2017-04-17 | $76.03 | $77.30 | $75.88 | $77.27 | $71.94 | 220,680 |
2017-04-13 | $76.05 | $76.59 | $75.76 | $75.80 | $70.57 | 164,844 |
2017-04-12 | $76.89 | $76.92 | $76.04 | $76.23 | $70.97 | 236,765 |
2017-04-11 | $76.60 | $76.97 | $76.42 | $76.92 | $71.61 | 263,749 |
2017-04-10 | $75.94 | $76.95 | $75.92 | $76.89 | $71.58 | 242,477 |
2017-04-07 | $76.49 | $76.79 | $76.02 | $76.16 | $70.90 | 214,798 |
2017-04-06 | $75.94 | $76.54 | $75.49 | $76.53 | $71.25 | 293,689 |
2017-04-05 | $77.04 | $77.04 | $76.02 | $76.08 | $70.83 | 372,790 |
2017-04-04 | $76.50 | $76.90 | $75.95 | $76.74 | $71.44 | 318,885 |
2017-04-03 | $76.94 | $77.46 | $76.21 | $76.45 | $71.17 | 424,866 |
2017-03-31 | $76.90 | $77.28 | $76.42 | $76.99 | $71.68 | 197,237 |
2017-03-30 | $76.99 | $77.38 | $76.56 | $76.86 | $71.56 | 141,873 |
2017-03-29 | $77.11 | $77.11 | $76.49 | $77.04 | $71.72 | 129,335 |
2017-03-28 | $76.41 | $77.28 | $76.33 | $77.07 | $71.75 | 237,747 |
2017-03-27 | $75.81 | $76.76 | $75.81 | $76.62 | $71.33 | 256,173 |
2017-03-24 | $77.19 | $77.65 | $76.33 | $76.62 | $71.33 | 154,338 |
2017-03-23 | $76.83 | $77.74 | $76.32 | $77.16 | $71.83 | 136,566 |
2017-03-22 | $76.66 | $77.08 | $76.51 | $76.85 | $71.55 | 130,623 |
2017-03-21 | $77.72 | $77.83 | $76.63 | $76.77 | $71.47 | 321,349 |
2017-03-20 | $77.17 | $77.87 | $76.75 | $77.84 | $72.47 | 247,641 |
2017-03-17 | $76.90 | $77.24 | $76.59 | $77.08 | $71.76 | 405,118 |
2017-03-16 | $77.30 | $77.53 | $76.69 | $76.98 | $71.67 | 186,745 |
2017-03-15 | $76.92 | $77.69 | $76.84 | $77.24 | $71.91 | 225,810 |
2017-03-14 | $75.63 | $77.02 | $75.35 | $76.53 | $71.25 | 266,063 |
2017-03-13 | $76.80 | $77.00 | $76.16 | $76.75 | $71.45 | 222,648 |
2017-03-10 | $76.12 | $77.00 | $75.80 | $76.79 | $71.49 | 435,553 |
2017-03-09 | $75.88 | $76.48 | $75.59 | $75.85 | $70.61 | 341,286 |
2017-03-08 | $75.28 | $76.06 | $75.28 | $75.94 | $70.70 | 435,632 |
2017-03-07 | $75.54 | $75.94 | $75.18 | $75.47 | $70.26 | 452,664 |
2017-03-06 | $75.47 | $76.09 | $75.47 | $75.65 | $70.43 | 302,128 |
2017-03-03 | $75.53 | $76.24 | $75.53 | $76.04 | $70.79 | 298,395 |
2017-03-02 | $75.69 | $76.07 | $75.46 | $75.81 | $70.58 | 327,706 |
2017-03-01 | $75.21 | $76.17 | $74.92 | $76.06 | $70.81 | 371,000 |
2017-02-28 | $74.27 | $74.65 | $73.95 | $74.51 | $69.37 | 390,261 |
2017-02-27 | $74.10 | $75.02 | $74.10 | $74.48 | $69.34 | 251,809 |
2017-02-24 | $73.78 | $74.49 | $73.64 | $74.36 | $69.23 | 232,455 |
2017-02-23 | $74.47 | $74.56 | $74.04 | $74.12 | $69.00 | 250,598 |
2017-02-22 | $74.34 | $74.81 | $73.94 | $74.26 | $69.13 | 204,510 |
2017-02-21 | $73.91 | $74.66 | $73.86 | $74.59 | $69.44 | 188,727 |
2017-02-17 | $74.42 | $74.55 | $73.48 | $73.90 | $68.80 | 318,628 |
2017-02-16 | $73.40 | $74.23 | $73.40 | $74.20 | $69.08 | 266,985 |
2017-02-15 | $73.83 | $73.92 | $72.86 | $73.20 | $68.15 | 522,848 |
2017-02-14 | $74.40 | $74.40 | $73.72 | $73.83 | $68.73 | 431,966 |
2017-02-13 | $75.22 | $75.44 | $74.36 | $74.43 | $69.29 | 440,010 |
2017-02-10 | $74.21 | $76.20 | $74.21 | $74.79 | $69.63 | 1,160,077 |
2017-02-09 | $73.37 | $73.94 | $73.16 | $73.57 | $68.49 | 437,997 |
2017-02-08 | $72.62 | $73.70 | $72.44 | $73.55 | $68.47 | 397,348 |
2017-02-07 | $73.34 | $73.47 | $72.65 | $72.73 | $67.71 | 360,882 |
2017-02-06 | $73.53 | $74.02 | $73.12 | $73.35 | $68.29 | 254,525 |
2017-02-03 | $73.77 | $74.13 | $73.50 | $73.78 | $68.69 | 278,230 |
2017-02-02 | $73.80 | $73.80 | $73.01 | $73.33 | $68.27 | 326,000 |
2017-02-01 | $73.29 | $74.05 | $73.05 | $73.94 | $68.84 | 446,900 |
2017-01-31 | $72.87 | $73.31 | $72.29 | $72.97 | $67.93 | 669,505 |
2017-01-30 | $73.07 | $73.44 | $72.10 | $72.74 | $67.72 | 342,247 |
2017-01-27 | $73.40 | $73.49 | $72.91 | $73.44 | $68.07 | 320,397 |
2017-01-26 | $73.39 | $73.68 | $72.46 | $73.32 | $67.96 | 275,510 |
2017-01-25 | $73.36 | $73.94 | $73.14 | $73.43 | $68.06 | 267,560 |
2017-01-24 | $72.79 | $73.85 | $72.79 | $73.54 | $68.16 | 266,799 |
2017-01-23 | $71.88 | $72.53 | $71.44 | $72.45 | $67.15 | 384,676 |
2017-01-20 | $72.37 | $72.51 | $71.55 | $71.64 | $66.40 | 347,291 |
2017-01-19 | $73.64 | $73.70 | $72.46 | $72.73 | $67.41 | 374,690 |
2017-01-18 | $73.42 | $73.80 | $73.02 | $73.48 | $68.11 | 260,959 |
2017-01-17 | $72.88 | $73.83 | $72.86 | $73.34 | $67.98 | 270,247 |
2017-01-13 | $73.31 | $73.82 | $73.03 | $73.50 | $68.13 | 188,879 |
2017-01-12 | $73.15 | $73.76 | $72.36 | $73.33 | $67.97 | 184,303 |
2017-01-11 | $73.03 | $73.36 | $72.78 | $73.04 | $67.70 | 193,161 |
2017-01-10 | $73.33 | $73.59 | $72.80 | $72.82 | $67.50 | 161,488 |
2017-01-09 | $73.50 | $74.41 | $73.08 | $73.68 | $68.29 | 374,141 |
2017-01-06 | $73.53 | $73.97 | $73.07 | $73.50 | $68.13 | 283,142 |
2017-01-05 | $73.72 | $74.41 | $73.23 | $73.47 | $68.10 | 356,694 |
2017-01-04 | $72.92 | $74.72 | $72.92 | $74.23 | $68.80 | 419,581 |
2017-01-03 | $74.26 | $74.26 | $72.35 | $73.02 | $67.68 | 336,293 |
2016-12-30 | $73.73 | $74.02 | $73.25 | $73.45 | $68.08 | 240,270 |
2016-12-29 | $73.64 | $74.12 | $73.32 | $73.69 | $68.30 | 139,464 |
2016-12-28 | $74.05 | $74.69 | $73.57 | $73.72 | $68.33 | 191,235 |
2016-12-27 | $73.81 | $74.57 | $73.45 | $74.17 | $68.75 | 201,864 |
2016-12-23 | $72.86 | $73.93 | $72.86 | $73.61 | $68.23 | 161,526 |
2016-12-22 | $73.50 | $73.50 | $72.58 | $73.02 | $67.68 | 291,816 |
2016-12-21 | $73.87 | $74.16 | $73.34 | $73.36 | $68.00 | 280,568 |
2016-12-20 | $73.65 | $74.06 | $73.40 | $73.98 | $68.57 | 269,911 |
2016-12-19 | $73.19 | $74.03 | $72.78 | $73.80 | $68.41 | 280,469 |
2016-12-16 | $73.22 | $73.40 | $72.73 | $72.93 | $67.60 | 665,829 |
2016-12-15 | $73.32 | $73.72 | $72.83 | $72.96 | $67.63 | 346,153 |
2016-12-14 | $74.57 | $74.97 | $72.96 | $73.05 | $67.71 | 343,948 |
2016-12-13 | $74.90 | $75.60 | $74.31 | $74.37 | $68.93 | 270,858 |
2016-12-12 | $74.85 | $75.15 | $74.15 | $74.61 | $69.16 | 276,796 |
2016-12-09 | $74.61 | $75.18 | $74.28 | $74.75 | $69.29 | 389,229 |
2016-12-08 | $73.49 | $74.59 | $73.49 | $74.20 | $68.78 | 409,101 |
2016-12-07 | $71.84 | $73.92 | $71.84 | $73.48 | $68.11 | 579,332 |
2016-12-06 | $73.31 | $73.86 | $73.10 | $73.80 | $68.41 | 357,257 |
2016-12-05 | $74.84 | $75.13 | $73.16 | $73.38 | $68.02 | 350,973 |
2016-12-02 | $74.05 | $74.55 | $73.60 | $74.35 | $68.92 | 388,062 |
2016-12-01 | $73.20 | $74.34 | $72.46 | $74.08 | $68.66 | 467,574 |
2016-11-30 | $76.02 | $76.05 | $73.17 | $73.18 | $67.83 | 322,793 |
2016-11-29 | $76.55 | $76.86 | $74.80 | $75.68 | $70.15 | 327,475 |
2016-11-28 | $76.10 | $77.28 | $76.02 | $76.47 | $70.88 | 346,974 |
2016-11-25 | $76.04 | $76.66 | $75.75 | $76.07 | $70.51 | 123,601 |
2016-11-23 | $75.17 | $76.25 | $75.17 | $76.05 | $70.49 | 194,226 |
2016-11-22 | $74.60 | $75.65 | $73.96 | $75.49 | $69.97 | 452,449 |
2016-11-21 | $73.70 | $74.26 | $73.34 | $74.24 | $68.81 | 182,626 |
2016-11-18 | $73.42 | $73.76 | $72.87 | $73.65 | $68.27 | 229,859 |
2016-11-17 | $73.58 | $74.26 | $72.80 | $73.58 | $68.20 | 207,514 |
2016-11-16 | $73.63 | $73.72 | $72.91 | $73.57 | $68.19 | 205,436 |
2016-11-15 | $73.48 | $73.80 | $72.99 | $73.38 | $68.02 | 190,346 |
2016-11-14 | $72.29 | $73.54 | $72.29 | $73.51 | $68.14 | 308,005 |
2016-11-11 | $71.36 | $72.13 | $70.75 | $71.85 | $66.60 | 316,912 |
2016-11-10 | $75.60 | $75.60 | $71.27 | $71.43 | $66.21 | 636,142 |
2016-11-09 | $74.91 | $76.07 | $74.53 | $75.11 | $69.62 | 313,417 |
2016-11-08 | $74.28 | $76.07 | $74.05 | $75.74 | $70.20 | 506,672 |
2016-11-07 | $72.57 | $74.35 | $72.29 | $74.33 | $68.90 | 458,830 |
2016-11-04 | $71.11 | $71.90 | $70.98 | $71.41 | $66.19 | 235,508 |
2016-11-03 | $70.85 | $71.46 | $70.64 | $70.87 | $65.69 | 218,440 |
2016-11-02 | $70.58 | $71.54 | $70.43 | $70.92 | $65.74 | 267,391 |
2016-11-01 | $71.81 | $71.85 | $70.32 | $70.62 | $65.46 | 345,495 |
2016-10-31 | $72.93 | $73.89 | $70.88 | $71.44 | $66.22 | 644,902 |
2016-10-28 | $75.11 | $75.99 | $72.58 | $73.02 | $67.38 | 464,700 |
2016-10-27 | $76.39 | $76.39 | $75.61 | $76.28 | $70.39 | 174,609 |
2016-10-26 | $76.82 | $77.19 | $76.20 | $76.27 | $70.38 | 179,249 |
2016-10-25 | $77.00 | $77.14 | $76.19 | $77.00 | $71.05 | 187,127 |
2016-10-24 | $78.10 | $78.10 | $76.55 | $77.00 | $71.05 | 150,838 |
2016-10-21 | $76.23 | $77.41 | $75.87 | $77.16 | $71.20 | 184,447 |
2016-10-20 | $76.12 | $76.80 | $75.39 | $75.97 | $70.10 | 219,684 |
2016-10-19 | $76.28 | $76.78 | $76.04 | $76.48 | $70.57 | 97,884 |
2016-10-18 | $76.78 | $77.00 | $75.98 | $76.39 | $70.49 | 112,928 |
2016-10-17 | $76.02 | $76.47 | $76.01 | $76.20 | $70.31 | 81,454 |
2016-10-14 | $75.62 | $76.32 | $75.57 | $76.03 | $70.16 | 176,818 |
2016-10-13 | $74.78 | $76.20 | $74.58 | $75.59 | $69.75 | 211,211 |
2016-10-12 | $75.56 | $75.81 | $75.11 | $75.66 | $69.82 | 140,867 |
2016-10-11 | $75.62 | $75.72 | $74.55 | $75.07 | $69.27 | 152,995 |
2016-10-10 | $76.04 | $76.52 | $75.68 | $75.95 | $70.08 | 116,369 |
2016-10-07 | $76.66 | $76.67 | $75.19 | $75.64 | $69.80 | 279,517 |
2016-10-06 | $76.10 | $76.67 | $75.76 | $76.64 | $70.72 | 153,470 |
2016-10-05 | $76.46 | $76.59 | $75.93 | $76.11 | $70.23 | 189,698 |
2016-10-04 | $77.24 | $77.68 | $76.00 | $76.10 | $70.22 | 242,680 |
2016-10-03 | $77.07 | $77.44 | $76.60 | $77.36 | $71.39 | 301,526 |
2016-09-30 | $77.36 | $77.92 | $76.97 | $77.41 | $71.43 | 407,279 |
2016-09-29 | $78.28 | $78.57 | $77.08 | $77.21 | $71.25 | 175,551 |
2016-09-28 | $78.36 | $78.65 | $77.61 | $78.61 | $72.54 | 211,891 |
2016-09-27 | $77.36 | $78.14 | $77.36 | $77.74 | $71.74 | 631,363 |
2016-09-26 | $78.69 | $78.97 | $78.03 | $78.06 | $72.03 | 289,062 |
2016-09-23 | $79.17 | $79.49 | $78.61 | $78.79 | $72.70 | 157,113 |
2016-09-22 | $79.06 | $79.51 | $78.36 | $79.46 | $73.32 | 281,242 |
2016-09-21 | $78.81 | $78.81 | $77.84 | $78.42 | $72.36 | 413,240 |
2016-09-20 | $79.10 | $79.41 | $78.70 | $78.72 | $72.64 | 280,950 |
2016-09-19 | $77.90 | $78.80 | $77.89 | $78.61 | $72.54 | 233,229 |
2016-09-16 | $77.36 | $78.01 | $77.36 | $77.60 | $71.61 | 310,303 |
2016-09-15 | $77.30 | $77.99 | $77.26 | $77.90 | $71.88 | 162,619 |
2016-09-14 | $77.49 | $77.76 | $77.06 | $77.37 | $71.39 | 149,972 |
2016-09-13 | $78.08 | $78.37 | $77.14 | $77.54 | $71.55 | 247,114 |
2016-09-12 | $77.00 | $78.56 | $77.00 | $78.51 | $72.45 | 182,082 |
2016-09-09 | $78.90 | $78.90 | $77.43 | $77.46 | $71.48 | 327,271 |
2016-09-08 | $80.52 | $80.55 | $79.17 | $79.21 | $73.09 | 281,305 |
2016-09-07 | $79.18 | $80.37 | $79.18 | $80.29 | $74.09 | 316,150 |
2016-09-06 | $79.44 | $79.81 | $78.92 | $79.46 | $73.32 | 237,696 |
2016-09-02 | $78.47 | $79.18 | $78.10 | $79.16 | $73.05 | 252,956 |
2016-09-01 | $78.12 | $78.30 | $77.49 | $77.97 | $71.95 | 209,862 |
2016-08-31 | $78.54 | $78.79 | $77.96 | $77.98 | $71.96 | 279,706 |
2016-08-30 | $78.78 | $79.12 | $78.59 | $78.69 | $72.61 | 198,864 |
2016-08-29 | $78.50 | $79.06 | $78.50 | $78.78 | $72.70 | 163,423 |
2016-08-26 | $78.05 | $79.07 | $78.05 | $78.47 | $72.41 | 376,215 |
2016-08-25 | $77.43 | $78.54 | $77.43 | $78.07 | $72.04 | 219,465 |
2016-08-24 | $77.22 | $77.74 | $77.22 | $77.58 | $71.59 | 185,908 |
2016-08-23 | $77.41 | $77.93 | $77.27 | $77.34 | $71.37 | 312,412 |
2016-08-22 | $76.77 | $77.22 | $76.40 | $77.10 | $71.15 | 144,561 |
2016-08-19 | $76.46 | $76.99 | $76.24 | $76.78 | $70.85 | 209,431 |
2016-08-18 | $75.80 | $76.83 | $75.62 | $76.83 | $70.90 | 220,878 |
2016-08-17 | $75.22 | $75.82 | $75.01 | $75.79 | $69.94 | 179,416 |
2016-08-16 | $75.59 | $75.64 | $75.08 | $75.16 | $69.36 | 186,232 |
2016-08-15 | $75.87 | $76.08 | $75.48 | $75.50 | $69.67 | 102,963 |
2016-08-12 | $75.99 | $76.10 | $75.35 | $75.58 | $69.74 | 99,160 |
2016-08-11 | $76.58 | $76.86 | $75.87 | $76.10 | $70.22 | 193,328 |
2016-08-10 | $76.07 | $76.33 | $75.84 | $76.22 | $70.33 | 132,964 |
2016-08-09 | $76.26 | $76.60 | $75.72 | $75.98 | $70.11 | 153,013 |
2016-08-08 | $76.71 | $77.59 | $75.99 | $76.17 | $70.29 | 185,100 |
2016-08-05 | $77.30 | $77.32 | $76.45 | $76.59 | $70.67 | 217,924 |
2016-08-04 | $76.74 | $77.49 | $76.54 | $76.78 | $70.85 | 172,619 |
2016-08-03 | $76.71 | $76.97 | $76.25 | $76.62 | $70.70 | 213,538 |
2016-08-02 | $77.23 | $77.23 | $75.94 | $76.61 | $70.69 | 406,601 |
2016-08-01 | $78.14 | $78.14 | $77.00 | $77.34 | $71.37 | 302,645 |
2016-07-29 | $79.92 | $81.50 | $77.11 | $78.18 | $72.14 | 730,458 |
2016-07-28 | $79.71 | $79.99 | $78.97 | $79.38 | $73.25 | 239,102 |
2016-07-27 | $80.74 | $80.74 | $79.28 | $79.72 | $73.56 | 321,293 |
2016-07-26 | $79.88 | $80.72 | $79.88 | $80.30 | $74.10 | 185,172 |
2016-07-25 | $80.04 | $80.40 | $79.80 | $79.95 | $73.78 | 235,022 |
2016-07-22 | $79.92 | $80.79 | $79.91 | $80.46 | $73.97 | 140,892 |
2016-07-21 | $80.06 | $80.57 | $79.73 | $79.94 | $73.49 | 132,491 |
2016-07-20 | $79.56 | $80.72 | $79.56 | $80.30 | $73.82 | 191,179 |
2016-07-19 | $79.86 | $80.09 | $79.22 | $79.62 | $73.20 | 87,142 |
2016-07-18 | $79.92 | $80.54 | $79.58 | $79.91 | $73.46 | 93,430 |
2016-07-15 | $80.11 | $80.63 | $79.92 | $79.92 | $73.47 | 164,485 |
2016-07-14 | $80.80 | $81.00 | $79.86 | $80.19 | $73.72 | 134,064 |
2016-07-13 | $80.77 | $80.92 | $80.08 | $80.23 | $73.76 | 188,048 |
2016-07-12 | $80.75 | $81.17 | $80.36 | $80.41 | $73.92 | 143,824 |
2016-07-11 | $80.08 | $80.47 | $79.88 | $80.20 | $73.73 | 144,527 |
2016-07-08 | $79.27 | $79.85 | $79.10 | $79.79 | $73.35 | 132,255 |
2016-07-07 | $78.89 | $79.33 | $78.28 | $78.49 | $72.16 | 155,693 |
2016-07-06 | $78.66 | $78.82 | $77.97 | $78.74 | $72.39 | 192,254 |
2016-07-05 | $78.85 | $79.10 | $77.80 | $78.72 | $72.37 | 207,013 |
2016-07-01 | $78.99 | $79.73 | $78.50 | $79.17 | $72.78 | 169,376 |
2016-06-30 | $76.96 | $79.15 | $76.76 | $79.13 | $72.75 | 395,905 |
2016-06-29 | $76.55 | $76.95 | $75.95 | $76.72 | $70.53 | 197,974 |
2016-06-28 | $74.90 | $75.69 | $74.53 | $75.69 | $69.58 | 216,686 |
2016-06-27 | $75.93 | $75.97 | $74.27 | $74.60 | $68.58 | 328,148 |
2016-06-24 | $77.20 | $78.10 | $76.54 | $76.75 | $70.56 | 461,590 |
2016-06-23 | $79.08 | $80.14 | $79.08 | $80.14 | $73.67 | 368,830 |
2016-06-22 | $77.91 | $78.31 | $77.62 | $78.31 | $71.99 | 162,888 |
2016-06-21 | $77.62 | $78.22 | $77.47 | $77.68 | $71.41 | 213,380 |
2016-06-20 | $77.18 | $77.98 | $77.18 | $77.62 | $71.36 | 141,003 |
2016-06-17 | $76.22 | $76.60 | $75.79 | $76.35 | $70.19 | 351,289 |
2016-06-16 | $76.06 | $76.94 | $75.66 | $76.50 | $70.33 | 285,368 |
2016-06-15 | $76.50 | $76.96 | $76.06 | $76.32 | $70.16 | 213,264 |
2016-06-14 | $76.83 | $76.96 | $76.10 | $76.44 | $70.27 | 246,083 |
2016-06-13 | $77.75 | $78.08 | $76.62 | $76.78 | $70.59 | 261,784 |
2016-06-10 | $77.40 | $78.20 | $77.40 | $78.20 | $71.89 | 274,955 |
2016-06-09 | $77.40 | $77.87 | $77.18 | $77.79 | $71.51 | 123,444 |
2016-06-08 | $77.59 | $78.55 | $77.12 | $77.72 | $71.45 | 128,112 |
2016-06-07 | $77.03 | $77.91 | $77.03 | $77.49 | $71.24 | 170,102 |
2016-06-06 | $77.31 | $78.03 | $76.79 | $77.09 | $70.87 | 184,756 |
2016-06-03 | $77.57 | $77.79 | $76.94 | $77.20 | $70.97 | 145,166 |
2016-06-02 | $77.15 | $77.35 | $76.79 | $77.35 | $71.11 | 222,604 |
2016-06-01 | $76.86 | $77.21 | $76.07 | $77.21 | $70.98 | 194,593 |
2016-05-31 | $77.22 | $77.54 | $76.83 | $77.26 | $71.03 | 267,651 |
2016-05-27 | $76.52 | $77.19 | $76.18 | $77.14 | $70.92 | 246,482 |
2016-05-26 | $76.52 | $76.76 | $75.96 | $76.43 | $70.26 | 140,285 |
2016-05-25 | $76.35 | $76.86 | $76.08 | $76.35 | $70.19 | 173,419 |
2016-05-24 | $75.24 | $76.56 | $75.15 | $76.38 | $70.22 | 257,894 |
2016-05-23 | $75.49 | $75.63 | $74.73 | $74.79 | $68.76 | 220,478 |
2016-05-20 | $75.31 | $75.78 | $74.97 | $75.33 | $69.25 | 301,941 |
2016-05-19 | $74.76 | $75.48 | $74.16 | $74.85 | $68.81 | 253,189 |
2016-05-18 | $75.12 | $76.09 | $74.83 | $75.25 | $69.18 | 337,386 |
2016-05-17 | $77.26 | $77.42 | $75.24 | $75.40 | $69.32 | 447,172 |
2016-05-16 | $77.08 | $77.79 | $76.63 | $77.40 | $71.16 | 169,912 |
2016-05-13 | $77.34 | $77.34 | $76.51 | $76.97 | $70.76 | 203,255 |
2016-05-12 | $77.32 | $77.98 | $77.08 | $77.63 | $71.37 | 219,852 |
2016-05-11 | $77.07 | $77.67 | $76.68 | $76.83 | $70.63 | 251,849 |
2016-05-10 | $76.73 | $77.30 | $76.31 | $77.08 | $70.86 | 196,560 |
2016-05-09 | $76.17 | $76.82 | $75.66 | $76.55 | $70.37 | 365,705 |
2016-05-06 | $76.00 | $76.55 | $75.72 | $76.28 | $70.13 | 222,368 |
2016-05-05 | $75.54 | $76.48 | $75.12 | $76.06 | $69.92 | 307,208 |
2016-05-04 | $75.25 | $75.90 | $75.01 | $75.56 | $69.46 | 574,151 |
2016-05-03 | $76.39 | $76.50 | $75.60 | $75.75 | $69.64 | 836,239 |
2016-05-02 | $75.78 | $77.33 | $75.65 | $76.85 | $70.65 | 478,927 |
2016-04-29 | $77.22 | $77.96 | $75.71 | $76.00 | $69.87 | 777,825 |
2016-04-28 | $79.75 | $80.32 | $79.00 | $79.29 | $72.89 | 575,588 |
2016-04-27 | $79.89 | $80.36 | $79.54 | $79.96 | $73.51 | 303,245 |
2016-04-26 | $79.32 | $80.00 | $78.74 | $79.93 | $73.48 | 234,407 |
2016-04-25 | $78.94 | $79.42 | $78.75 | $79.02 | $72.64 | 266,797 |
2016-04-22 | $78.62 | $79.79 | $78.62 | $79.68 | $72.97 | 238,557 |
2016-04-21 | $79.61 | $80.03 | $78.43 | $78.58 | $71.97 | 218,635 |
2016-04-20 | $79.72 | $79.93 | $79.16 | $79.77 | $73.06 | 188,876 |
2016-04-19 | $79.90 | $80.32 | $79.26 | $79.45 | $72.76 | 304,845 |
2016-04-18 | $79.00 | $79.66 | $78.93 | $79.63 | $72.93 | 221,108 |
2016-04-15 | $78.42 | $79.30 | $78.16 | $79.25 | $72.58 | 246,953 |
2016-04-14 | $78.36 | $78.57 | $77.98 | $78.45 | $71.85 | 211,892 |
2016-04-13 | $78.03 | $78.23 | $76.87 | $78.19 | $71.61 | 172,494 |
2016-04-12 | $77.47 | $77.70 | $76.97 | $77.59 | $71.06 | 201,009 |
2016-04-11 | $77.97 | $78.17 | $77.16 | $77.36 | $70.85 | 171,759 |
2016-04-08 | $77.85 | $77.85 | $77.04 | $77.36 | $70.85 | 178,611 |
2016-04-07 | $77.64 | $77.64 | $76.86 | $77.35 | $70.84 | 219,097 |
2016-04-06 | $77.74 | $78.19 | $76.66 | $77.98 | $71.42 | 250,278 |
2016-04-05 | $78.32 | $78.78 | $77.50 | $77.74 | $71.20 | 218,688 |
2016-04-04 | $79.23 | $79.67 | $78.71 | $78.91 | $72.27 | 176,984 |
2016-04-01 | $78.03 | $79.16 | $77.82 | $79.09 | $72.43 | 193,949 |
2016-03-31 | $78.83 | $79.02 | $78.20 | $78.41 | $71.81 | 373,437 |
2016-03-30 | $78.78 | $79.04 | $78.06 | $78.73 | $72.10 | 294,197 |
2016-03-29 | $77.94 | $78.71 | $77.38 | $78.51 | $71.90 | 624,428 |
2016-03-28 | $77.68 | $78.37 | $77.45 | $78.31 | $71.72 | 320,277 |
2016-03-24 | $77.93 | $77.99 | $76.86 | $77.39 | $70.88 | 207,598 |
2016-03-23 | $77.96 | $78.89 | $76.99 | $78.14 | $71.56 | 253,247 |
2016-03-22 | $77.00 | $78.42 | $76.64 | $78.07 | $71.50 | 241,496 |
2016-03-21 | $76.99 | $77.99 | $76.82 | $77.38 | $70.87 | 212,040 |
2016-03-18 | $76.95 | $77.58 | $76.17 | $76.89 | $70.42 | 611,749 |
2016-03-17 | $76.84 | $77.76 | $76.51 | $77.26 | $70.76 | 304,332 |
2016-03-16 | $75.78 | $76.83 | $75.53 | $76.55 | $70.11 | 188,847 |
2016-03-15 | $74.78 | $76.50 | $74.04 | $76.16 | $69.75 | 365,278 |
2016-03-14 | $75.78 | $76.20 | $74.88 | $75.24 | $68.91 | 285,985 |
2016-03-11 | $75.51 | $76.20 | $75.51 | $75.78 | $69.40 | 239,224 |
2016-03-10 | $76.28 | $76.81 | $75.13 | $75.37 | $69.03 | 266,652 |
2016-03-09 | $75.95 | $76.53 | $75.10 | $75.85 | $69.47 | 313,314 |
2016-03-08 | $75.72 | $76.13 | $75.12 | $75.79 | $69.41 | 236,796 |
2016-03-07 | $75.87 | $76.42 | $75.09 | $75.72 | $69.35 | 216,147 |
2016-03-04 | $75.20 | $76.10 | $75.14 | $76.00 | $69.60 | 299,636 |
2016-03-03 | $74.35 | $75.25 | $73.81 | $75.20 | $68.87 | 354,469 |
2016-03-02 | $74.39 | $74.83 | $73.82 | $74.41 | $68.15 | 154,824 |
2016-03-01 | $74.04 | $75.08 | $73.75 | $74.50 | $68.23 | 233,104 |
2016-02-29 | $73.50 | $74.38 | $72.98 | $73.71 | $67.51 | 213,029 |
2016-02-26 | $74.78 | $74.95 | $73.31 | $73.33 | $67.16 | 159,440 |
2016-02-25 | $74.00 | $74.39 | $73.48 | $74.34 | $68.08 | 208,733 |
2016-02-24 | $72.42 | $74.12 | $72.22 | $73.91 | $67.69 | 220,169 |
2016-02-23 | $72.85 | $73.02 | $72.05 | $72.87 | $66.74 | 264,947 |
2016-02-22 | $73.47 | $73.88 | $72.44 | $72.80 | $66.67 | 387,394 |
2016-02-19 | $73.30 | $73.76 | $71.56 | $72.88 | $66.75 | 700,703 |
2016-02-18 | $73.50 | $73.75 | $72.98 | $73.30 | $67.13 | 260,379 |
2016-02-17 | $74.25 | $74.67 | $73.17 | $73.37 | $67.20 | 374,212 |
2016-02-16 | $76.05 | $76.20 | $73.47 | $73.95 | $67.73 | 386,770 |
2016-02-12 | $74.82 | $75.65 | $73.70 | $75.30 | $68.96 | 306,716 |
2016-02-11 | $73.19 | $75.02 | $73.19 | $74.32 | $68.07 | 527,049 |
2016-02-10 | $74.68 | $75.53 | $73.45 | $74.19 | $67.95 | 362,692 |
2016-02-09 | $72.49 | $75.27 | $72.30 | $74.41 | $68.15 | 581,191 |
2016-02-08 | $70.56 | $73.06 | $69.88 | $73.03 | $66.88 | 522,006 |
2016-02-05 | $72.98 | $74.66 | $70.48 | $71.12 | $65.13 | 281,883 |
2016-02-04 | $73.01 | $73.72 | $71.88 | $72.24 | $66.16 | 365,634 |
2016-02-03 | $71.81 | $73.17 | $70.58 | $73.15 | $66.99 | 433,060 |
2016-02-02 | $71.48 | $71.79 | $70.80 | $71.32 | $65.32 | 325,743 |
2016-02-01 | $72.29 | $72.69 | $71.59 | $72.31 | $66.22 | 284,729 |
2016-01-29 | $70.86 | $72.91 | $70.86 | $72.90 | $66.76 | 796,075 |
2016-01-28 | $70.82 | $71.32 | $70.41 | $70.67 | $64.72 | 420,848 |
2016-01-27 | $70.24 | $71.65 | $69.72 | $70.25 | $64.34 | 491,105 |
2016-01-26 | $67.64 | $70.62 | $67.57 | $70.49 | $64.56 | 582,235 |
2016-01-25 | $67.67 | $67.76 | $66.64 | $66.86 | $61.23 | 330,452 |
2016-01-22 | $67.48 | $68.32 | $67.19 | $68.25 | $62.23 | 252,625 |
2016-01-21 | $67.90 | $68.34 | $66.69 | $66.70 | $60.81 | 323,094 |
2016-01-20 | $67.35 | $68.41 | $66.33 | $67.83 | $61.84 | 252,972 |
2016-01-19 | $68.85 | $68.85 | $67.30 | $68.12 | $62.11 | 221,888 |
2016-01-15 | $67.52 | $68.26 | $67.00 | $68.07 | $62.06 | 344,339 |
2016-01-14 | $69.10 | $69.18 | $68.13 | $68.75 | $62.68 | 439,129 |
2016-01-13 | $70.13 | $70.83 | $68.89 | $68.91 | $62.83 | 380,236 |
2016-01-12 | $70.31 | $70.92 | $69.33 | $69.84 | $63.68 | 286,698 |
2016-01-11 | $69.93 | $70.36 | $69.07 | $69.82 | $63.66 | 311,997 |
2016-01-08 | $69.96 | $70.63 | $69.67 | $69.88 | $63.71 | 565,025 |
2016-01-07 | $70.02 | $70.71 | $69.60 | $69.76 | $63.60 | 321,622 |
2016-01-06 | $70.70 | $71.59 | $70.36 | $71.18 | $64.90 | 389,854 |
2016-01-05 | $71.27 | $71.99 | $71.01 | $71.67 | $65.35 | 323,753 |
2016-01-04 | $72.00 | $72.21 | $71.23 | $72.08 | $65.72 | 288,250 |
2015-12-31 | $73.27 | $73.94 | $72.62 | $72.65 | $66.24 | 157,827 |
2015-12-30 | $73.90 | $74.32 | $73.00 | $73.62 | $67.12 | 100,770 |
2015-12-29 | $74.00 | $74.47 | $73.60 | $74.04 | $67.51 | 80,787 |
2015-12-28 | $72.98 | $73.94 | $72.91 | $73.71 | $67.21 | 137,525 |
2015-12-24 | $73.23 | $73.64 | $72.76 | $73.30 | $66.83 | 78,814 |
2015-12-23 | $72.84 | $73.52 | $72.45 | $73.46 | $66.98 | 216,786 |
2015-12-22 | $71.84 | $72.51 | $71.40 | $72.31 | $65.93 | 122,338 |
2015-12-21 | $71.48 | $71.98 | $71.21 | $71.66 | $65.34 | 224,055 |
2015-12-18 | $72.26 | $72.26 | $71.09 | $71.11 | $64.83 | 798,217 |
2015-12-17 | $73.58 | $73.95 | $72.26 | $72.26 | $65.88 | 160,430 |
2015-12-16 | $73.36 | $73.81 | $72.59 | $73.45 | $66.97 | 191,324 |
2015-12-15 | $73.00 | $73.41 | $72.48 | $73.06 | $66.61 | 185,305 |
2015-12-14 | $72.77 | $73.30 | $72.40 | $72.55 | $66.15 | 247,015 |
2015-12-11 | $72.72 | $73.56 | $72.24 | $72.86 | $66.43 | 169,798 |
2015-12-10 | $73.24 | $73.70 | $72.73 | $73.43 | $66.95 | 175,484 |
2015-12-09 | $73.27 | $74.45 | $72.85 | $73.08 | $66.63 | 235,714 |
2015-12-08 | $73.50 | $74.06 | $73.13 | $73.60 | $67.10 | 225,117 |
2015-12-07 | $74.03 | $74.60 | $73.63 | $74.22 | $67.67 | 243,037 |
2015-12-04 | $73.50 | $74.52 | $73.50 | $74.35 | $67.79 | 89,475 |
2015-12-03 | $74.31 | $74.59 | $72.92 | $73.46 | $66.98 | 182,708 |
2015-12-02 | $74.80 | $75.27 | $73.73 | $73.93 | $67.41 | 156,873 |
2015-12-01 | $74.70 | $75.28 | $74.57 | $74.97 | $68.35 | 125,257 |
2015-11-30 | $75.17 | $75.49 | $74.07 | $74.48 | $67.91 | 278,724 |
2015-11-27 | $74.80 | $75.36 | $74.30 | $75.01 | $68.39 | 65,171 |
2015-11-25 | $74.43 | $75.56 | $74.22 | $74.87 | $68.26 | 265,280 |
2015-11-24 | $73.41 | $74.72 | $73.14 | $74.28 | $67.72 | 226,054 |
2015-11-23 | $74.24 | $74.52 | $73.70 | $73.85 | $67.33 | 239,042 |
2015-11-20 | $73.94 | $74.55 | $73.72 | $74.29 | $67.73 | 157,376 |
2015-11-19 | $73.32 | $73.78 | $72.75 | $73.68 | $67.18 | 138,555 |
2015-11-18 | $72.22 | $73.51 | $71.92 | $73.43 | $66.95 | 181,349 |
2015-11-17 | $72.29 | $72.88 | $71.79 | $71.97 | $65.62 | 172,666 |
2015-11-16 | $71.87 | $72.18 | $71.15 | $72.10 | $65.74 | 196,652 |
2015-11-13 | $70.68 | $71.70 | $70.57 | $71.52 | $65.21 | 539,814 |
2015-11-12 | $72.50 | $72.91 | $70.77 | $70.80 | $64.55 | 305,265 |
2015-11-11 | $73.32 | $73.62 | $72.91 | $73.06 | $66.61 | 153,878 |
2015-11-10 | $72.42 | $73.04 | $71.88 | $73.04 | $66.59 | 293,780 |
2015-11-09 | $73.05 | $73.42 | $71.82 | $72.45 | $66.06 | 261,934 |
2015-11-06 | $73.48 | $73.48 | $72.68 | $73.26 | $66.79 | 288,367 |
2015-11-05 | $73.33 | $73.79 | $72.99 | $73.45 | $66.97 | 225,332 |
2015-11-04 | $74.75 | $74.75 | $73.05 | $73.23 | $66.77 | 424,933 |
2015-11-03 | $75.78 | $75.96 | $74.67 | $74.76 | $68.16 | 292,007 |
2015-11-02 | $74.77 | $75.88 | $73.84 | $75.72 | $69.04 | 432,370 |
2015-10-30 | $71.62 | $75.25 | $71.62 | $73.56 | $66.80 | 949,215 |
2015-10-29 | $70.23 | $72.35 | $70.23 | $72.34 | $65.70 | 391,381 |
2015-10-28 | $71.06 | $71.85 | $70.72 | $71.85 | $65.25 | 319,449 |
2015-10-27 | $71.25 | $71.32 | $69.63 | $70.95 | $64.43 | 281,985 |
2015-10-26 | $71.30 | $71.68 | $71.05 | $71.30 | $64.75 | 244,924 |
2015-10-23 | $71.96 | $72.17 | $71.06 | $71.40 | $64.84 | 257,640 |
2015-10-22 | $70.28 | $71.36 | $70.21 | $71.29 | $64.74 | 268,261 |
2015-10-21 | $70.53 | $70.80 | $69.80 | $69.87 | $63.45 | 194,783 |
2015-10-20 | $69.91 | $70.82 | $69.91 | $70.49 | $64.02 | 220,391 |
2015-10-19 | $69.61 | $70.04 | $69.54 | $69.99 | $63.56 | 186,249 |
2015-10-16 | $69.69 | $69.91 | $69.26 | $69.84 | $63.43 | 212,531 |
2015-10-15 | $69.88 | $70.11 | $68.95 | $69.69 | $63.29 | 236,277 |
2015-10-14 | $70.11 | $70.72 | $69.57 | $69.67 | $63.27 | 131,140 |
2015-10-13 | $70.40 | $70.88 | $69.93 | $70.16 | $63.72 | 258,103 |
2015-10-12 | $70.31 | $70.64 | $69.92 | $70.57 | $64.09 | 235,650 |
2015-10-09 | $69.69 | $70.70 | $69.69 | $70.26 | $63.81 | 252,121 |
2015-10-08 | $68.76 | $69.77 | $68.50 | $69.63 | $63.23 | 185,025 |
2015-10-07 | $68.01 | $68.73 | $67.72 | $68.68 | $62.37 | 222,689 |
2015-10-06 | $68.53 | $68.67 | $67.61 | $67.68 | $61.46 | 306,394 |
2015-10-05 | $68.43 | $69.03 | $68.05 | $68.41 | $62.13 | 271,636 |
2015-10-02 | $66.64 | $68.00 | $66.16 | $67.98 | $61.74 | 216,127 |
2015-10-01 | $65.95 | $67.43 | $65.79 | $67.24 | $61.06 | 569,588 |
2015-09-30 | $65.51 | $66.28 | $65.31 | $65.96 | $59.90 | 311,421 |
2015-09-29 | $64.14 | $65.00 | $63.62 | $64.94 | $58.98 | 445,511 |
2015-09-28 | $65.14 | $65.25 | $64.10 | $64.15 | $58.26 | 218,685 |
2015-09-25 | $65.69 | $65.69 | $64.84 | $65.53 | $59.51 | 412,079 |
2015-09-24 | $66.27 | $66.27 | $65.16 | $65.60 | $59.57 | 275,272 |
2015-09-23 | $66.92 | $67.06 | $65.84 | $66.68 | $60.56 | 359,119 |
2015-09-22 | $66.88 | $67.42 | $66.66 | $66.74 | $60.61 | 171,666 |
2015-09-21 | $67.48 | $68.34 | $67.14 | $67.63 | $61.42 | 193,619 |
2015-09-18 | $67.79 | $68.29 | $67.00 | $67.15 | $60.98 | 448,932 |
2015-09-17 | $69.15 | $69.38 | $68.36 | $68.42 | $62.14 | 178,470 |
2015-09-16 | $68.31 | $69.16 | $67.88 | $69.04 | $62.70 | 213,498 |
2015-09-15 | $67.54 | $68.44 | $67.37 | $68.41 | $62.13 | 523,670 |
2015-09-14 | $67.28 | $67.28 | $66.71 | $66.72 | $60.59 | 175,279 |
2015-09-11 | $66.68 | $67.42 | $66.08 | $67.40 | $61.21 | 266,707 |
2015-09-10 | $67.21 | $67.97 | $66.58 | $66.91 | $60.76 | 366,409 |
2015-09-09 | $68.02 | $68.62 | $67.11 | $67.78 | $61.55 | 432,251 |
2015-09-08 | $67.75 | $68.36 | $67.28 | $68.02 | $61.77 | 370,252 |
2015-09-04 | $66.70 | $67.46 | $66.56 | $67.27 | $61.09 | 244,329 |
2015-09-03 | $66.70 | $67.46 | $66.64 | $67.38 | $61.19 | 159,450 |
2015-09-02 | $66.12 | $66.95 | $65.50 | $66.48 | $60.37 | 248,288 |
2015-09-01 | $66.55 | $66.92 | $65.78 | $65.80 | $59.76 | 357,049 |
2015-08-31 | $67.39 | $67.79 | $67.08 | $67.36 | $61.17 | 242,738 |
2015-08-28 | $67.27 | $67.76 | $66.94 | $67.71 | $61.49 | 186,210 |
2015-08-27 | $67.07 | $67.76 | $66.43 | $67.66 | $61.45 | 280,977 |
2015-08-26 | $66.70 | $66.77 | $65.41 | $66.71 | $60.58 | 301,243 |
Aptargroup Inc (ATR) News Headlines
Recent Aptargroup Inc (ATR) News
Similar Companies to Aptargroup Inc (ATR) in the Packaging & Containers Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
International Paper Company | IP | Packaging & Containers | Consumer Cyclical | 52,000 |
Amcor Plc | AMCR | Packaging & Containers | Consumer Cyclical | 45,000 |
Crown Holdings Inc | CCK | Packaging & Containers | Consumer Cyclical | 40,000 |
Ardagh Group S.A. - Class A | ARD | Packaging & Containers | Consumer Cyclical | 23,000 |
O-I Glass Inc | OI | Packaging & Containers | Consumer Cyclical | 22,500 |
Graphic Packaging Holding Company | GPK | Packaging & Containers | Consumer Cyclical | 19,000 |
Sonoco Products Company | SON | Packaging & Containers | Consumer Cyclical | 19,000 |
Greif Inc - Class A | GEF | Packaging & Containers | Consumer Cyclical | 18,000 |
Ball Corp | BLL | Packaging & Containers | Consumer Cyclical | 17,000 |
Sealed Air Corp | SEE | Packaging & Containers | Consumer Cyclical | 16,000 |