Becton Dickinson And Company (BDX) Exchange: NYSE
Data as of March 28, 2024
$241.67 ($-4.58) -1.86%
Becton Dickinson And Company - Daily Information
Click for more stock information on Becton Dickinson And Company.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $245.35 |
Previous Close | $241.67 |
High | $245.76 |
Low | $240.55 |
Adjusted Open | $245.35 |
Previous Adjusted Close | $241.67 |
Adjusted High | $245.76 |
Adjusted Low | $240.55 |
About Becton Dickinson And Company (BDX)
Since its inception in 1897, Becton Dickinson And Company (BDX) has been providing innovative solutions to medical and clinical problems. BDX is a leading global medical technology company that serves healthcare organizations, clinical laboratories, and research institutions. They provide a comprehensive portfolio of products and services, including laboratory diagnostics, treatments and therapies, and medication management. They employ more than 75,000 people, with more than marketing and manufacturing locations around the globe. The company has seen consistent growth since its inception, with a global revenue of approximately $15 billion in 2019.
Invest in Becton Dickinson And Company (BDX)
Historical Stock Data for Becton Dickinson And Company (BDX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-25 | $245.35 | $245.76 | $240.55 | $241.67 | $241.67 | 1,755,480 |
2024-03-22 | $242.90 | $246.66 | $242.05 | $246.25 | $246.25 | 2,220,510 |
2024-03-21 | $238.96 | $241.98 | $237.69 | $241.62 | $241.62 | 1,357,056 |
2024-03-20 | $239.86 | $240.60 | $236.34 | $237.87 | $237.87 | 784,039 |
2024-03-19 | $238.19 | $240.34 | $237.93 | $240.24 | $240.24 | 1,070,412 |
2024-03-18 | $237.61 | $239.46 | $236.42 | $237.72 | $237.72 | 1,141,814 |
2024-03-15 | $232.18 | $237.76 | $232.18 | $236.71 | $236.71 | 2,683,003 |
2024-03-14 | $238.29 | $239.72 | $235.19 | $237.17 | $237.17 | 1,121,605 |
2024-03-13 | $238.13 | $241.45 | $237.33 | $238.80 | $238.80 | 948,732 |
2024-03-12 | $238.46 | $239.45 | $237.24 | $237.82 | $237.82 | 1,219,822 |
2024-03-11 | $239.68 | $242.38 | $238.54 | $239.50 | $239.50 | 964,034 |
2024-03-08 | $237.61 | $241.47 | $236.37 | $239.90 | $239.90 | 1,692,698 |
2024-03-07 | $237.07 | $238.77 | $235.94 | $237.62 | $237.62 | 1,854,815 |
2024-03-06 | $233.36 | $236.67 | $233.06 | $235.60 | $234.66 | 1,335,318 |
2024-03-05 | $237.27 | $238.61 | $233.12 | $233.45 | $232.52 | 1,335,717 |
2024-03-04 | $234.37 | $236.53 | $233.55 | $235.65 | $234.71 | 1,930,672 |
2024-03-01 | $235.41 | $236.34 | $233.41 | $235.31 | $235.31 | 1,735,037 |
2024-02-29 | $239.58 | $239.58 | $235.06 | $235.55 | $235.55 | 1,812,904 |
2024-02-28 | $240.93 | $242.34 | $238.84 | $239.15 | $239.15 | 829,240 |
2024-02-27 | $240.81 | $243.43 | $240.51 | $241.24 | $241.24 | 919,002 |
2024-02-26 | $245.87 | $246.24 | $241.55 | $241.72 | $241.72 | 939,382 |
2024-02-23 | $243.95 | $246.60 | $242.90 | $246.20 | $246.20 | 992,662 |
2024-02-22 | $245.20 | $245.52 | $240.76 | $243.62 | $243.62 | 1,305,793 |
2024-02-21 | $240.73 | $245.51 | $240.10 | $245.32 | $245.32 | 1,623,811 |
2024-02-20 | $240.76 | $243.40 | $239.50 | $240.66 | $240.66 | 1,193,936 |
2024-02-16 | $239.81 | $243.98 | $238.27 | $240.76 | $240.76 | 1,582,401 |
2024-02-15 | $238.88 | $242.30 | $238.48 | $239.96 | $239.96 | 1,226,364 |
2024-02-14 | $239.01 | $239.55 | $236.93 | $238.61 | $238.61 | 1,599,887 |
2024-02-13 | $243.47 | $245.22 | $237.36 | $239.07 | $239.07 | 1,908,562 |
2024-02-12 | $243.36 | $246.00 | $241.31 | $243.37 | $243.37 | 1,453,397 |
2024-02-09 | $240.96 | $244.05 | $240.32 | $243.75 | $243.75 | 2,095,532 |
2024-02-08 | $238.47 | $243.69 | $238.47 | $240.71 | $240.71 | 1,643,615 |
2024-02-07 | $239.04 | $242.34 | $238.80 | $239.48 | $239.48 | 1,612,547 |
2024-02-06 | $235.46 | $240.69 | $235.13 | $238.68 | $238.68 | 1,671,165 |
2024-02-05 | $236.98 | $238.59 | $234.74 | $235.07 | $235.07 | 1,688,102 |
2024-02-02 | $244.67 | $246.30 | $236.71 | $237.19 | $237.19 | 1,724,345 |
2024-02-01 | $237.50 | $242.35 | $233.14 | $242.35 | $242.35 | 3,146,506 |
2024-01-31 | $237.96 | $241.15 | $236.80 | $238.81 | $238.81 | 2,355,785 |
2024-01-30 | $238.50 | $238.94 | $236.11 | $236.21 | $236.21 | 1,485,734 |
2024-01-29 | $236.32 | $237.98 | $235.81 | $237.85 | $237.85 | 1,084,042 |
2024-01-26 | $237.80 | $238.76 | $235.47 | $236.65 | $236.65 | 892,235 |
2024-01-25 | $235.70 | $236.75 | $233.86 | $236.57 | $236.57 | 841,044 |
2024-01-24 | $237.97 | $239.21 | $234.51 | $234.57 | $234.57 | 1,232,753 |
2024-01-23 | $236.18 | $238.33 | $235.90 | $238.30 | $238.30 | 1,219,230 |
2024-01-22 | $237.00 | $239.12 | $235.46 | $235.89 | $235.89 | 909,712 |
2024-01-19 | $235.22 | $236.12 | $233.38 | $235.89 | $235.89 | 1,255,513 |
2024-01-18 | $234.18 | $236.33 | $233.28 | $235.00 | $235.00 | 1,210,792 |
2024-01-17 | $233.87 | $236.78 | $233.00 | $234.30 | $234.30 | 1,018,004 |
2024-01-16 | $235.06 | $237.58 | $232.74 | $235.00 | $235.00 | 1,586,014 |
2024-01-12 | $236.54 | $238.06 | $234.97 | $236.27 | $236.27 | 1,363,341 |
2024-01-11 | $238.22 | $238.90 | $234.28 | $235.01 | $235.01 | 1,887,828 |
2024-01-10 | $237.98 | $239.72 | $232.70 | $238.41 | $238.41 | 2,204,977 |
2024-01-09 | $247.18 | $249.89 | $237.53 | $237.84 | $237.84 | 2,693,789 |
2024-01-08 | $242.69 | $248.65 | $242.24 | $247.73 | $247.73 | 1,610,701 |
2024-01-05 | $241.82 | $243.87 | $241.03 | $242.09 | $242.09 | 982,212 |
2024-01-04 | $240.75 | $243.44 | $240.51 | $242.91 | $242.91 | 1,302,308 |
2024-01-03 | $245.82 | $246.27 | $240.10 | $240.47 | $240.47 | 1,842,137 |
2024-01-02 | $243.22 | $248.85 | $240.05 | $245.42 | $245.42 | 1,952,178 |
2023-12-29 | $242.71 | $244.13 | $242.37 | $243.83 | $243.83 | 851,869 |
2023-12-28 | $242.97 | $244.09 | $242.64 | $243.03 | $243.03 | 1,119,914 |
2023-12-27 | $242.56 | $243.27 | $241.57 | $242.50 | $242.50 | 1,479,123 |
2023-12-26 | $243.00 | $244.48 | $242.52 | $243.30 | $243.30 | 2,093,708 |
2023-12-22 | $244.12 | $245.37 | $242.56 | $243.00 | $243.00 | 1,974,939 |
2023-12-21 | $240.68 | $243.89 | $240.17 | $243.13 | $243.13 | 1,444,884 |
2023-12-20 | $240.25 | $242.53 | $238.01 | $239.82 | $239.82 | 1,518,991 |
2023-12-19 | $237.61 | $240.96 | $237.61 | $240.62 | $240.62 | 1,701,342 |
2023-12-18 | $238.32 | $240.35 | $237.08 | $237.72 | $237.72 | 1,709,812 |
2023-12-15 | $234.22 | $237.64 | $233.93 | $237.01 | $237.01 | 2,943,155 |
2023-12-14 | $242.18 | $243.35 | $238.19 | $238.51 | $238.51 | 2,240,812 |
2023-12-13 | $236.45 | $240.52 | $235.56 | $240.47 | $240.47 | 1,623,892 |
2023-12-12 | $232.91 | $236.91 | $231.57 | $236.67 | $236.67 | 1,774,958 |
2023-12-11 | $232.46 | $234.59 | $232.34 | $233.39 | $233.39 | 1,681,068 |
2023-12-08 | $234.60 | $234.60 | $232.14 | $232.30 | $232.30 | 1,648,293 |
2023-12-07 | $233.24 | $233.87 | $232.00 | $233.54 | $233.54 | 2,230,102 |
2023-12-06 | $233.74 | $234.90 | $232.26 | $233.45 | $232.50 | 1,716,801 |
2023-12-05 | $237.19 | $237.19 | $233.48 | $233.60 | $232.65 | 2,431,256 |
2023-12-04 | $237.32 | $238.56 | $237.10 | $237.57 | $236.61 | 1,574,436 |
2023-12-01 | $236.07 | $238.50 | $235.34 | $238.25 | $237.28 | 1,512,416 |
2023-11-30 | $236.28 | $237.00 | $234.80 | $236.18 | $235.22 | 3,275,869 |
2023-11-29 | $237.10 | $238.83 | $235.63 | $235.69 | $234.74 | 2,722,747 |
2023-11-28 | $238.72 | $239.95 | $237.19 | $237.28 | $236.32 | 1,475,259 |
2023-11-27 | $238.66 | $240.40 | $237.41 | $238.86 | $237.89 | 1,746,312 |
2023-11-24 | $236.65 | $238.90 | $236.41 | $238.89 | $238.89 | 780,792 |
2023-11-22 | $237.37 | $238.05 | $235.74 | $236.80 | $236.80 | 1,929,714 |
2023-11-21 | $235.52 | $237.18 | $234.76 | $236.16 | $236.16 | 1,599,261 |
2023-11-20 | $232.50 | $234.61 | $230.83 | $233.67 | $233.67 | 2,367,817 |
2023-11-17 | $236.19 | $236.19 | $232.64 | $233.27 | $233.27 | 1,812,401 |
2023-11-16 | $234.65 | $236.62 | $233.96 | $235.07 | $235.07 | 1,563,422 |
2023-11-15 | $233.02 | $235.27 | $231.88 | $233.76 | $233.76 | 2,510,843 |
2023-11-14 | $236.43 | $237.73 | $232.62 | $233.34 | $233.34 | 2,564,993 |
2023-11-13 | $236.00 | $237.92 | $232.07 | $235.86 | $235.86 | 2,209,623 |
2023-11-10 | $233.83 | $235.70 | $231.06 | $234.65 | $234.65 | 2,227,494 |
2023-11-09 | $237.16 | $239.23 | $229.86 | $232.24 | $232.24 | 5,003,182 |
2023-11-08 | $257.58 | $257.58 | $253.98 | $255.92 | $255.92 | 1,187,067 |
2023-11-07 | $259.33 | $259.33 | $255.72 | $256.11 | $256.11 | 927,515 |
2023-11-06 | $259.05 | $259.92 | $256.93 | $259.10 | $259.10 | 952,399 |
2023-11-03 | $258.73 | $259.59 | $256.17 | $258.91 | $258.91 | 978,608 |
2023-11-02 | $253.79 | $257.47 | $252.94 | $255.92 | $255.92 | 1,133,877 |
2023-11-01 | $253.76 | $254.51 | $251.37 | $253.78 | $253.78 | 941,292 |
2023-10-31 | $252.32 | $253.88 | $250.33 | $252.78 | $252.78 | 1,969,189 |
2023-10-30 | $253.00 | $253.00 | $248.57 | $251.09 | $251.09 | 1,070,791 |
2023-10-27 | $254.07 | $254.88 | $250.36 | $251.60 | $251.60 | 1,061,001 |
2023-10-26 | $254.48 | $256.38 | $253.31 | $254.18 | $254.18 | 634,197 |
2023-10-25 | $258.30 | $262.23 | $255.00 | $255.57 | $255.57 | 1,080,462 |
2023-10-24 | $255.58 | $260.14 | $255.52 | $259.21 | $259.21 | 813,707 |
2023-10-23 | $258.57 | $260.73 | $255.59 | $255.93 | $255.93 | 699,320 |
2023-10-20 | $257.55 | $261.63 | $257.04 | $258.64 | $258.64 | 1,049,612 |
2023-10-19 | $259.39 | $261.76 | $256.99 | $257.48 | $257.48 | 809,533 |
2023-10-18 | $260.31 | $261.72 | $257.92 | $259.40 | $259.40 | 940,512 |
2023-10-17 | $258.06 | $261.39 | $256.89 | $259.30 | $259.30 | 842,709 |
2023-10-16 | $259.88 | $261.54 | $257.43 | $259.75 | $259.75 | 750,191 |
2023-10-13 | $256.86 | $259.85 | $256.38 | $258.70 | $258.70 | 1,032,043 |
2023-10-12 | $261.69 | $262.55 | $256.66 | $257.07 | $257.07 | 1,100,175 |
2023-10-11 | $266.29 | $266.29 | $258.13 | $261.30 | $261.30 | 1,693,456 |
2023-10-10 | $265.04 | $269.52 | $263.83 | $267.23 | $267.23 | 987,466 |
2023-10-09 | $261.34 | $265.90 | $261.28 | $265.80 | $265.80 | 690,136 |
2023-10-06 | $260.20 | $264.05 | $258.04 | $262.42 | $262.42 | 801,986 |
2023-10-05 | $259.83 | $261.59 | $258.87 | $261.05 | $261.05 | 821,505 |
2023-10-04 | $259.59 | $260.00 | $256.12 | $259.72 | $259.72 | 670,375 |
2023-10-03 | $257.10 | $259.87 | $256.54 | $258.90 | $258.90 | 1,004,884 |
2023-10-02 | $256.37 | $258.01 | $255.15 | $257.76 | $257.76 | 749,175 |
2023-09-29 | $263.36 | $263.99 | $257.89 | $258.53 | $258.53 | 1,244,039 |
2023-09-28 | $259.62 | $264.04 | $259.62 | $262.74 | $262.74 | 1,008,034 |
2023-09-27 | $262.46 | $263.00 | $255.88 | $258.80 | $258.80 | 1,188,614 |
2023-09-26 | $264.34 | $266.30 | $260.77 | $260.94 | $260.94 | 953,846 |
2023-09-25 | $265.00 | $266.86 | $263.56 | $266.77 | $266.77 | 961,802 |
2023-09-22 | $264.46 | $266.82 | $264.03 | $265.20 | $265.20 | 633,332 |
2023-09-21 | $266.74 | $267.82 | $264.76 | $265.04 | $265.04 | 988,958 |
2023-09-20 | $267.50 | $268.97 | $266.84 | $267.13 | $267.13 | 1,256,521 |
2023-09-19 | $264.21 | $266.85 | $263.68 | $265.96 | $265.96 | 867,172 |
2023-09-18 | $264.24 | $266.50 | $262.22 | $264.57 | $264.57 | 818,398 |
2023-09-15 | $262.24 | $265.68 | $261.73 | $263.74 | $263.74 | 3,003,670 |
2023-09-14 | $266.35 | $267.00 | $263.49 | $264.62 | $264.62 | 1,215,365 |
2023-09-13 | $263.35 | $265.33 | $262.72 | $265.01 | $265.01 | 986,992 |
2023-09-12 | $266.99 | $267.32 | $262.74 | $263.70 | $263.70 | 1,111,133 |
2023-09-11 | $267.23 | $268.63 | $263.99 | $267.18 | $267.18 | 1,205,458 |
2023-09-08 | $266.53 | $267.52 | $263.21 | $266.76 | $266.76 | 1,182,936 |
2023-09-07 | $266.98 | $269.44 | $265.90 | $267.06 | $267.06 | 1,045,370 |
2023-09-06 | $271.88 | $272.14 | $261.10 | $266.64 | $265.73 | 2,460,599 |
2023-09-05 | $278.45 | $278.45 | $272.36 | $272.88 | $272.88 | 1,211,166 |
2023-09-01 | $281.00 | $281.00 | $277.66 | $278.46 | $278.46 | 834,520 |
2023-08-31 | $280.80 | $281.86 | $278.61 | $279.45 | $279.45 | 1,103,337 |
2023-08-30 | $282.20 | $283.50 | $279.59 | $280.30 | $280.30 | 931,115 |
2023-08-29 | $282.12 | $282.41 | $280.36 | $281.47 | $281.47 | 878,200 |
2023-08-28 | $281.31 | $282.62 | $280.56 | $281.55 | $281.55 | 838,479 |
2023-08-25 | $277.78 | $281.85 | $277.15 | $280.01 | $280.01 | 1,342,984 |
2023-08-24 | $277.19 | $279.68 | $276.96 | $277.00 | $277.00 | 859,648 |
2023-08-23 | $277.18 | $277.49 | $275.33 | $277.08 | $277.08 | 868,682 |
2023-08-22 | $275.92 | $277.32 | $272.58 | $275.70 | $275.70 | 1,032,759 |
2023-08-21 | $273.45 | $276.25 | $272.45 | $275.62 | $275.62 | 1,070,322 |
2023-08-18 | $274.61 | $275.85 | $272.59 | $273.69 | $273.69 | 974,402 |
2023-08-17 | $277.13 | $277.13 | $274.80 | $275.54 | $275.54 | 924,812 |
2023-08-16 | $278.29 | $279.08 | $276.29 | $276.75 | $276.75 | 814,713 |
2023-08-15 | $282.02 | $282.91 | $279.53 | $279.66 | $279.66 | 811,859 |
2023-08-14 | $282.06 | $283.78 | $280.48 | $282.65 | $282.65 | 1,077,845 |
2023-08-11 | $277.41 | $282.53 | $276.11 | $282.31 | $282.31 | 1,325,387 |
2023-08-10 | $282.00 | $283.19 | $277.07 | $277.23 | $277.23 | 1,282,114 |
2023-08-09 | $279.06 | $284.48 | $279.06 | $281.53 | $281.53 | 2,048,619 |
2023-08-08 | $276.27 | $282.50 | $274.34 | $281.10 | $281.10 | 2,522,944 |
2023-08-07 | $271.40 | $277.19 | $271.05 | $275.22 | $275.22 | 1,477,042 |
2023-08-04 | $268.25 | $274.71 | $267.15 | $270.79 | $270.79 | 1,521,591 |
2023-08-03 | $275.34 | $277.26 | $265.71 | $268.70 | $268.70 | 2,143,226 |
2023-08-02 | $277.67 | $278.91 | $275.28 | $276.24 | $276.24 | 1,396,446 |
2023-08-01 | $276.29 | $278.65 | $275.11 | $278.54 | $278.54 | 1,133,118 |
2023-07-31 | $280.47 | $280.47 | $276.64 | $278.62 | $278.62 | 1,625,549 |
2023-07-28 | $285.10 | $285.49 | $280.11 | $280.32 | $280.32 | 1,641,510 |
2023-07-27 | $283.94 | $286.46 | $283.12 | $283.59 | $283.59 | 1,947,042 |
2023-07-26 | $282.97 | $285.01 | $282.00 | $282.80 | $282.80 | 1,854,955 |
2023-07-25 | $277.41 | $283.82 | $274.94 | $283.31 | $283.31 | 1,666,749 |
2023-07-24 | $282.20 | $287.32 | $278.84 | $279.97 | $279.97 | 3,866,619 |
2023-07-21 | $264.48 | $266.08 | $262.94 | $264.84 | $264.84 | 1,148,969 |
2023-07-20 | $256.31 | $263.48 | $255.97 | $263.41 | $263.41 | 1,447,132 |
2023-07-19 | $255.11 | $257.88 | $254.46 | $254.90 | $254.90 | 1,439,557 |
2023-07-18 | $255.86 | $256.79 | $253.52 | $256.32 | $256.32 | 761,817 |
2023-07-17 | $258.78 | $259.32 | $256.16 | $256.64 | $256.64 | 708,012 |
2023-07-14 | $260.21 | $261.13 | $258.21 | $259.39 | $259.39 | 906,074 |
2023-07-13 | $257.84 | $260.98 | $257.64 | $259.95 | $259.95 | 1,172,008 |
2023-07-12 | $261.05 | $261.41 | $257.96 | $258.66 | $258.66 | 774,600 |
2023-07-11 | $257.21 | $259.38 | $256.34 | $259.33 | $259.33 | 704,766 |
2023-07-10 | $257.44 | $259.67 | $256.57 | $257.56 | $257.56 | 799,957 |
2023-07-07 | $257.02 | $258.64 | $256.18 | $256.92 | $256.92 | 920,576 |
2023-07-06 | $259.19 | $260.52 | $258.11 | $258.87 | $258.87 | 745,277 |
2023-07-05 | $259.35 | $260.54 | $258.35 | $260.30 | $260.30 | 1,155,137 |
2023-07-03 | $261.80 | $263.23 | $259.41 | $261.92 | $261.92 | 602,455 |
2023-06-30 | $262.19 | $265.09 | $262.03 | $264.01 | $264.01 | 1,372,128 |
2023-06-29 | $258.03 | $260.61 | $257.28 | $260.52 | $260.52 | 1,139,872 |
2023-06-28 | $258.00 | $259.37 | $257.31 | $259.02 | $259.02 | 1,158,852 |
2023-06-27 | $256.48 | $258.73 | $254.02 | $258.25 | $258.25 | 910,618 |
2023-06-26 | $256.55 | $257.06 | $252.64 | $256.49 | $256.49 | 653,929 |
2023-06-23 | $258.00 | $259.75 | $256.29 | $256.55 | $256.55 | 816,891 |
2023-06-22 | $258.36 | $259.12 | $257.10 | $258.07 | $258.07 | 714,855 |
2023-06-21 | $256.28 | $257.93 | $254.53 | $257.31 | $257.31 | 766,844 |
2023-06-20 | $257.06 | $259.51 | $255.08 | $256.47 | $256.47 | 933,931 |
2023-06-16 | $257.38 | $259.88 | $256.63 | $258.63 | $258.63 | 1,483,531 |
2023-06-15 | $253.76 | $256.78 | $252.56 | $256.16 | $256.16 | 695,586 |
2023-06-14 | $255.51 | $257.63 | $252.71 | $253.33 | $253.33 | 1,147,981 |
2023-06-13 | $249.79 | $252.17 | $249.21 | $251.50 | $251.50 | 635,361 |
2023-06-12 | $251.42 | $251.45 | $249.12 | $250.71 | $250.71 | 1,220,467 |
2023-06-09 | $250.76 | $252.71 | $249.40 | $251.50 | $251.50 | 1,326,924 |
2023-06-08 | $250.29 | $251.32 | $248.17 | $249.50 | $249.50 | 1,231,300 |
2023-06-07 | $250.11 | $252.94 | $249.21 | $252.23 | $251.31 | 1,249,106 |
2023-06-06 | $255.04 | $255.82 | $248.08 | $250.46 | $249.55 | 1,483,534 |
2023-06-05 | $252.12 | $255.36 | $252.12 | $253.99 | $253.07 | 1,327,200 |
2023-06-02 | $249.49 | $253.50 | $249.30 | $251.79 | $250.87 | 1,738,793 |
2023-06-01 | $243.73 | $248.56 | $243.08 | $248.11 | $247.21 | 2,030,118 |
2023-05-31 | $238.50 | $242.26 | $237.62 | $241.76 | $240.88 | 2,152,205 |
2023-05-30 | $241.23 | $242.68 | $238.25 | $238.39 | $237.52 | 1,039,484 |
2023-05-26 | $241.58 | $243.32 | $240.64 | $241.12 | $241.12 | 840,256 |
2023-05-25 | $243.60 | $244.80 | $239.82 | $241.77 | $241.77 | 1,422,458 |
2023-05-24 | $246.30 | $246.30 | $243.76 | $245.25 | $245.25 | 965,217 |
2023-05-23 | $250.20 | $251.15 | $245.60 | $246.48 | $246.48 | 1,048,030 |
2023-05-22 | $251.51 | $253.90 | $250.71 | $251.04 | $251.04 | 958,294 |
2023-05-19 | $251.91 | $253.40 | $251.08 | $251.88 | $251.88 | 1,236,976 |
2023-05-18 | $250.87 | $252.06 | $249.49 | $251.57 | $251.57 | 1,394,553 |
2023-05-17 | $251.40 | $251.62 | $248.48 | $251.28 | $251.28 | 1,079,197 |
2023-05-16 | $250.34 | $251.64 | $249.54 | $250.37 | $250.37 | 698,467 |
2023-05-15 | $252.95 | $252.99 | $249.36 | $251.08 | $251.08 | 939,065 |
2023-05-12 | $251.67 | $252.74 | $250.41 | $252.51 | $252.51 | 862,177 |
2023-05-11 | $250.47 | $251.62 | $249.43 | $251.40 | $251.40 | 983,398 |
2023-05-10 | $251.18 | $251.43 | $247.96 | $251.05 | $251.05 | 805,905 |
2023-05-09 | $250.69 | $250.77 | $248.03 | $249.65 | $249.65 | 1,096,874 |
2023-05-08 | $251.67 | $253.39 | $250.77 | $251.50 | $251.50 | 1,497,129 |
2023-05-05 | $254.37 | $256.72 | $252.47 | $253.66 | $253.66 | 1,467,492 |
2023-05-04 | $260.00 | $260.00 | $251.82 | $252.46 | $252.46 | 2,405,831 |
2023-05-03 | $265.04 | $266.70 | $262.75 | $263.61 | $263.61 | 1,262,943 |
2023-05-02 | $264.43 | $265.00 | $262.43 | $263.79 | $263.79 | 1,209,027 |
2023-05-01 | $263.95 | $266.13 | $263.95 | $265.32 | $265.32 | 1,094,746 |
2023-04-28 | $262.94 | $265.07 | $261.95 | $264.31 | $264.31 | 1,414,165 |
2023-04-27 | $258.66 | $263.86 | $258.06 | $263.30 | $263.30 | 1,134,766 |
2023-04-26 | $258.31 | $259.28 | $256.68 | $258.51 | $258.51 | 899,512 |
2023-04-25 | $261.77 | $262.70 | $259.76 | $260.93 | $260.93 | 765,010 |
2023-04-24 | $262.16 | $264.03 | $260.01 | $262.02 | $262.02 | 1,046,532 |
2023-04-21 | $263.30 | $264.44 | $261.04 | $261.21 | $261.21 | 948,350 |
2023-04-20 | $258.46 | $262.62 | $257.24 | $261.91 | $261.91 | 1,552,482 |
2023-04-19 | $254.58 | $259.04 | $254.43 | $258.85 | $258.85 | 1,379,883 |
2023-04-18 | $256.76 | $256.76 | $253.47 | $253.59 | $253.59 | 836,331 |
2023-04-17 | $255.95 | $256.67 | $254.88 | $256.28 | $256.28 | 740,137 |
2023-04-14 | $256.45 | $257.38 | $254.84 | $255.50 | $255.50 | 746,832 |
2023-04-13 | $254.22 | $256.35 | $253.77 | $256.30 | $256.30 | 776,316 |
2023-04-12 | $255.68 | $256.32 | $253.52 | $253.85 | $253.85 | 1,199,755 |
2023-04-11 | $254.03 | $255.52 | $252.92 | $252.98 | $252.98 | 909,248 |
2023-04-10 | $253.46 | $255.55 | $252.22 | $253.53 | $253.53 | 814,024 |
2023-04-06 | $252.62 | $255.16 | $251.98 | $254.69 | $254.69 | 1,369,836 |
2023-04-05 | $249.41 | $252.88 | $248.60 | $251.67 | $251.67 | 853,932 |
2023-04-04 | $247.84 | $250.48 | $247.84 | $248.25 | $248.25 | 1,000,465 |
2023-04-03 | $246.57 | $248.47 | $244.72 | $246.95 | $246.95 | 1,027,345 |
2023-03-31 | $246.49 | $247.64 | $244.25 | $247.54 | $247.54 | 1,107,486 |
2023-03-30 | $244.05 | $245.20 | $243.29 | $245.17 | $245.17 | 684,393 |
2023-03-29 | $241.49 | $243.85 | $241.49 | $242.93 | $242.93 | 757,779 |
2023-03-28 | $241.71 | $243.37 | $240.75 | $241.23 | $241.23 | 563,108 |
2023-03-27 | $242.93 | $243.77 | $241.94 | $242.18 | $242.18 | 880,724 |
2023-03-24 | $236.83 | $240.77 | $236.04 | $240.50 | $240.50 | 910,624 |
2023-03-23 | $238.65 | $239.85 | $235.27 | $236.38 | $236.38 | 934,434 |
2023-03-22 | $240.92 | $244.04 | $238.92 | $238.92 | $238.92 | 1,176,747 |
2023-03-21 | $239.54 | $240.78 | $237.85 | $240.25 | $240.25 | 1,096,256 |
2023-03-20 | $235.87 | $239.43 | $235.79 | $238.49 | $238.49 | 951,493 |
2023-03-17 | $239.01 | $239.01 | $234.49 | $235.58 | $235.58 | 1,542,765 |
2023-03-16 | $233.25 | $238.42 | $232.35 | $238.00 | $238.00 | 1,225,989 |
2023-03-15 | $230.54 | $234.64 | $229.37 | $234.48 | $234.48 | 1,231,311 |
2023-03-14 | $233.93 | $234.45 | $230.27 | $232.89 | $232.89 | 928,708 |
2023-03-13 | $228.99 | $233.77 | $228.62 | $231.39 | $231.39 | 794,149 |
2023-03-10 | $232.00 | $232.87 | $228.97 | $229.71 | $229.71 | 1,009,291 |
2023-03-09 | $235.47 | $236.21 | $231.52 | $232.23 | $232.23 | 1,038,731 |
2023-03-08 | $235.65 | $236.79 | $234.74 | $235.23 | $234.31 | 832,213 |
2023-03-07 | $237.19 | $238.23 | $234.92 | $236.13 | $235.21 | 1,229,796 |
2023-03-06 | $236.64 | $238.00 | $236.07 | $236.22 | $235.30 | 786,090 |
2023-03-03 | $235.38 | $237.31 | $234.67 | $237.22 | $237.22 | 766,845 |
2023-03-02 | $230.78 | $234.25 | $230.35 | $233.96 | $233.96 | 977,319 |
2023-03-01 | $232.48 | $233.50 | $230.60 | $232.16 | $232.16 | 872,619 |
2023-02-28 | $236.45 | $238.12 | $234.17 | $234.55 | $234.55 | 1,538,234 |
2023-02-27 | $239.38 | $239.91 | $236.29 | $236.89 | $236.89 | 593,793 |
2023-02-24 | $237.04 | $238.32 | $235.20 | $237.92 | $237.92 | 832,193 |
2023-02-23 | $239.41 | $241.46 | $238.60 | $239.72 | $239.72 | 752,908 |
2023-02-22 | $239.55 | $241.96 | $239.34 | $240.40 | $240.40 | 1,101,794 |
2023-02-21 | $242.58 | $242.58 | $239.36 | $239.50 | $239.50 | 1,179,088 |
2023-02-17 | $241.90 | $245.10 | $240.97 | $244.52 | $244.52 | 1,314,209 |
2023-02-16 | $241.11 | $244.25 | $240.17 | $241.94 | $241.94 | 845,518 |
2023-02-15 | $242.66 | $243.82 | $241.55 | $243.55 | $243.55 | 697,035 |
2023-02-14 | $247.61 | $247.61 | $241.70 | $243.41 | $243.41 | 1,826,757 |
2023-02-13 | $247.75 | $248.91 | $245.65 | $247.25 | $247.25 | 1,079,984 |
2023-02-10 | $245.68 | $247.99 | $244.28 | $247.83 | $247.83 | 1,155,076 |
2023-02-09 | $249.42 | $250.19 | $244.47 | $245.23 | $245.23 | 917,531 |
2023-02-08 | $252.38 | $253.11 | $249.29 | $250.23 | $250.23 | 1,069,818 |
2023-02-07 | $248.52 | $254.13 | $248.22 | $253.19 | $253.19 | 1,541,852 |
2023-02-06 | $246.06 | $250.73 | $246.06 | $250.16 | $250.16 | 1,549,938 |
2023-02-03 | $248.60 | $250.37 | $244.04 | $245.84 | $245.84 | 2,117,947 |
2023-02-02 | $239.17 | $257.69 | $236.11 | $248.47 | $248.47 | 3,033,954 |
2023-02-01 | $251.99 | $255.03 | $250.93 | $254.17 | $254.17 | 1,096,405 |
2023-01-31 | $249.88 | $252.44 | $248.56 | $252.22 | $252.22 | 1,201,531 |
2023-01-30 | $251.57 | $252.97 | $249.56 | $250.13 | $250.13 | 1,044,263 |
2023-01-27 | $249.29 | $253.38 | $248.13 | $251.82 | $251.82 | 1,231,434 |
2023-01-26 | $247.21 | $249.20 | $245.29 | $249.14 | $249.14 | 573,138 |
2023-01-25 | $244.46 | $246.78 | $242.72 | $246.78 | $246.78 | 1,228,745 |
2023-01-24 | $250.48 | $250.69 | $245.53 | $245.75 | $245.75 | 893,955 |
2023-01-23 | $253.64 | $253.64 | $249.20 | $249.58 | $249.58 | 1,193,805 |
2023-01-20 | $254.03 | $254.03 | $250.09 | $253.81 | $253.81 | 902,883 |
2023-01-19 | $252.65 | $255.20 | $251.91 | $253.96 | $253.96 | 913,544 |
2023-01-18 | $255.79 | $255.79 | $253.15 | $253.57 | $253.57 | 1,090,802 |
2023-01-17 | $255.12 | $257.27 | $254.89 | $256.00 | $256.00 | 1,439,903 |
2023-01-13 | $253.77 | $256.22 | $253.20 | $255.85 | $255.85 | 663,797 |
2023-01-12 | $256.60 | $258.00 | $254.08 | $254.60 | $254.60 | 692,970 |
2023-01-11 | $256.10 | $256.75 | $253.63 | $256.15 | $256.15 | 1,413,255 |
2023-01-10 | $254.44 | $256.47 | $254.07 | $255.37 | $255.37 | 1,219,134 |
2023-01-09 | $259.95 | $259.95 | $252.30 | $252.45 | $252.45 | 1,337,610 |
2023-01-06 | $256.88 | $259.52 | $254.62 | $259.34 | $259.34 | 1,141,199 |
2023-01-05 | $257.65 | $258.38 | $254.81 | $255.31 | $255.31 | 1,575,185 |
2023-01-04 | $258.00 | $258.52 | $256.23 | $258.09 | $258.09 | 1,443,175 |
2023-01-03 | $262.66 | $262.66 | $253.72 | $256.18 | $256.18 | 1,001,997 |
2022-12-30 | $255.81 | $256.64 | $252.40 | $254.30 | $254.30 | 639,898 |
2022-12-29 | $255.25 | $258.66 | $252.94 | $256.90 | $256.90 | 643,905 |
2022-12-28 | $256.34 | $257.55 | $253.02 | $253.12 | $253.12 | 512,996 |
2022-12-27 | $254.68 | $255.59 | $252.89 | $255.30 | $255.30 | 558,076 |
2022-12-23 | $253.51 | $255.35 | $252.34 | $254.47 | $254.47 | 619,363 |
2022-12-22 | $252.75 | $253.85 | $250.30 | $253.59 | $253.59 | 816,724 |
2022-12-21 | $250.95 | $254.49 | $250.65 | $253.36 | $253.36 | 820,318 |
2022-12-20 | $248.76 | $251.22 | $248.07 | $249.24 | $249.24 | 1,185,179 |
2022-12-19 | $249.66 | $250.81 | $247.62 | $248.46 | $248.46 | 1,215,761 |
2022-12-16 | $248.56 | $250.00 | $246.76 | $249.51 | $249.51 | 2,239,670 |
2022-12-15 | $252.22 | $254.00 | $249.43 | $250.51 | $250.51 | 1,149,795 |
2022-12-14 | $253.81 | $255.48 | $250.57 | $254.04 | $254.04 | 1,752,924 |
2022-12-13 | $259.37 | $259.44 | $253.60 | $254.05 | $254.05 | 2,638,906 |
2022-12-12 | $249.15 | $254.92 | $248.40 | $254.06 | $254.06 | 1,567,351 |
2022-12-09 | $247.24 | $249.59 | $246.23 | $247.60 | $247.60 | 855,043 |
2022-12-08 | $245.00 | $248.15 | $244.62 | $247.97 | $247.97 | 1,224,737 |
2022-12-07 | $245.25 | $247.24 | $243.52 | $246.48 | $245.58 | 1,648,596 |
2022-12-06 | $245.48 | $246.99 | $242.76 | $244.39 | $244.39 | 908,526 |
2022-12-05 | $249.37 | $250.48 | $246.12 | $246.21 | $246.21 | 1,224,195 |
2022-12-02 | $248.24 | $252.59 | $247.76 | $252.38 | $252.38 | 1,342,753 |
2022-12-01 | $251.81 | $254.30 | $249.57 | $250.83 | $250.83 | 1,658,234 |
2022-11-30 | $241.52 | $249.68 | $240.04 | $249.34 | $249.34 | 2,429,126 |
2022-11-29 | $236.72 | $241.12 | $235.57 | $241.02 | $241.02 | 1,890,972 |
2022-11-28 | $237.39 | $239.35 | $236.01 | $237.34 | $237.34 | 1,709,790 |
2022-11-25 | $237.84 | $238.79 | $236.50 | $238.06 | $238.06 | 374,999 |
2022-11-23 | $235.18 | $237.51 | $234.85 | $237.34 | $237.34 | 983,777 |
2022-11-22 | $234.05 | $235.85 | $231.33 | $235.61 | $235.61 | 1,401,645 |
2022-11-21 | $225.61 | $237.37 | $225.61 | $234.69 | $234.69 | 2,435,762 |
2022-11-18 | $220.54 | $226.30 | $219.79 | $225.59 | $225.59 | 1,405,031 |
2022-11-17 | $220.00 | $222.39 | $218.82 | $219.91 | $219.91 | 1,204,124 |
2022-11-16 | $223.75 | $225.22 | $221.34 | $222.08 | $222.08 | 1,458,725 |
2022-11-15 | $226.23 | $226.23 | $221.12 | $222.37 | $222.37 | 2,027,395 |
2022-11-14 | $228.80 | $229.39 | $224.14 | $224.16 | $224.16 | 1,924,445 |
2022-11-11 | $230.42 | $230.42 | $224.45 | $227.67 | $227.67 | 1,792,656 |
2022-11-10 | $221.41 | $230.14 | $219.81 | $229.28 | $229.28 | 4,010,734 |
2022-11-09 | $220.02 | $221.18 | $217.70 | $218.29 | $218.29 | 2,091,436 |
2022-11-08 | $220.86 | $222.10 | $217.80 | $219.49 | $219.49 | 2,899,564 |
2022-11-07 | $220.84 | $222.18 | $219.04 | $220.94 | $220.94 | 1,932,672 |
2022-11-04 | $224.07 | $224.07 | $218.18 | $220.84 | $220.84 | 2,382,616 |
2022-11-03 | $225.99 | $226.13 | $220.98 | $221.00 | $221.00 | 2,297,559 |
2022-11-02 | $233.81 | $235.10 | $227.96 | $228.00 | $228.00 | 2,044,525 |
2022-11-01 | $236.96 | $237.60 | $232.89 | $233.88 | $233.88 | 2,185,365 |
2022-10-31 | $234.65 | $237.30 | $234.34 | $235.97 | $235.97 | 1,313,902 |
2022-10-28 | $232.19 | $235.64 | $232.19 | $235.26 | $235.26 | 1,253,938 |
2022-10-27 | $233.75 | $233.75 | $230.07 | $231.17 | $231.17 | 901,656 |
2022-10-26 | $227.20 | $233.61 | $225.80 | $232.88 | $232.88 | 1,845,810 |
2022-10-25 | $225.37 | $226.44 | $224.29 | $225.70 | $225.70 | 1,979,175 |
2022-10-24 | $225.69 | $227.26 | $224.19 | $225.21 | $225.21 | 1,636,347 |
2022-10-21 | $222.87 | $224.40 | $220.59 | $223.60 | $223.60 | 1,728,829 |
2022-10-20 | $225.75 | $226.44 | $222.22 | $222.58 | $222.58 | 878,876 |
2022-10-19 | $228.88 | $229.82 | $223.89 | $225.47 | $225.47 | 1,310,959 |
2022-10-18 | $234.71 | $236.12 | $230.27 | $230.63 | $230.63 | 1,480,290 |
2022-10-17 | $226.36 | $230.18 | $225.39 | $229.02 | $229.02 | 990,565 |
2022-10-14 | $228.13 | $229.74 | $223.59 | $224.70 | $224.70 | 892,712 |
2022-10-13 | $217.23 | $227.38 | $215.90 | $226.53 | $226.53 | 955,001 |
2022-10-12 | $222.86 | $224.26 | $220.69 | $220.79 | $220.79 | 746,011 |
2022-10-11 | $220.08 | $224.46 | $217.68 | $222.65 | $222.65 | 935,205 |
2022-10-10 | $224.40 | $224.90 | $219.60 | $219.81 | $219.81 | 1,099,579 |
2022-10-07 | $226.93 | $227.55 | $221.64 | $222.67 | $222.67 | 1,436,814 |
2022-10-06 | $235.36 | $235.62 | $228.18 | $228.40 | $228.40 | 1,196,357 |
2022-10-05 | $235.05 | $238.30 | $233.65 | $236.83 | $236.83 | 828,353 |
2022-10-04 | $231.36 | $237.22 | $230.64 | $236.97 | $236.97 | 1,081,080 |
2022-10-03 | $225.10 | $231.96 | $222.81 | $230.78 | $230.78 | 1,020,875 |
2022-09-30 | $227.13 | $228.63 | $222.61 | $222.83 | $222.83 | 1,619,756 |
2022-09-29 | $229.63 | $230.00 | $224.61 | $226.12 | $226.12 | 1,401,502 |
2022-09-28 | $229.18 | $232.02 | $227.68 | $230.37 | $230.37 | 1,184,264 |
2022-09-27 | $233.40 | $234.82 | $227.25 | $228.34 | $228.34 | 1,103,316 |
2022-09-26 | $232.84 | $234.44 | $230.20 | $231.64 | $231.64 | 1,050,635 |
2022-09-23 | $235.77 | $237.33 | $230.62 | $233.92 | $233.92 | 1,440,065 |
2022-09-22 | $237.50 | $238.93 | $235.78 | $237.19 | $237.19 | 978,282 |
2022-09-21 | $244.21 | $246.18 | $237.84 | $238.01 | $238.01 | 1,079,119 |
2022-09-20 | $250.13 | $250.34 | $241.35 | $244.11 | $244.11 | 1,431,582 |
2022-09-19 | $252.61 | $252.61 | $248.62 | $251.26 | $251.26 | 1,721,838 |
2022-09-16 | $255.84 | $256.14 | $253.36 | $254.32 | $254.32 | 1,315,833 |
2022-09-15 | $258.95 | $260.04 | $256.40 | $256.70 | $256.70 | 635,136 |
2022-09-14 | $257.69 | $262.00 | $256.72 | $258.95 | $258.95 | 1,091,877 |
2022-09-13 | $261.64 | $262.87 | $256.46 | $256.78 | $256.78 | 1,010,307 |
2022-09-12 | $263.23 | $266.30 | $262.64 | $264.23 | $264.23 | 911,018 |
2022-09-09 | $260.00 | $263.92 | $259.59 | $262.85 | $262.85 | 945,288 |
2022-09-08 | $257.50 | $260.70 | $256.42 | $260.50 | $260.50 | 1,303,901 |
2022-09-07 | $253.04 | $259.58 | $252.81 | $258.97 | $258.97 | 1,339,339 |
2022-09-06 | $253.56 | $253.57 | $250.77 | $252.07 | $252.07 | 847,566 |
2022-09-02 | $256.52 | $256.81 | $251.80 | $252.84 | $252.84 | 932,188 |
2022-09-01 | $251.91 | $255.32 | $251.15 | $255.25 | $255.25 | 967,417 |
2022-08-31 | $253.86 | $257.74 | $252.33 | $252.42 | $252.42 | 1,186,920 |
2022-08-30 | $254.39 | $254.88 | $252.38 | $253.17 | $253.17 | 696,287 |
2022-08-29 | $252.12 | $256.11 | $251.51 | $254.44 | $254.44 | 533,461 |
2022-08-26 | $260.27 | $260.63 | $253.53 | $253.73 | $253.73 | 727,648 |
2022-08-25 | $259.58 | $260.58 | $258.08 | $260.01 | $260.01 | 676,324 |
2022-08-24 | $257.42 | $260.78 | $256.14 | $258.35 | $258.35 | 880,517 |
2022-08-23 | $259.35 | $260.16 | $256.49 | $257.40 | $257.40 | 880,987 |
2022-08-22 | $263.97 | $265.69 | $259.89 | $260.75 | $260.75 | 761,355 |
2022-08-19 | $264.36 | $265.73 | $261.63 | $264.53 | $264.53 | 709,461 |
2022-08-18 | $264.58 | $264.80 | $261.38 | $263.71 | $263.71 | 619,289 |
2022-08-17 | $265.80 | $267.40 | $263.57 | $264.23 | $264.23 | 637,581 |
2022-08-16 | $266.06 | $269.06 | $264.88 | $267.78 | $267.78 | 988,965 |
2022-08-15 | $263.08 | $267.50 | $262.61 | $266.81 | $266.81 | 774,252 |
2022-08-12 | $259.98 | $263.97 | $259.86 | $263.69 | $263.69 | 830,905 |
2022-08-11 | $258.95 | $262.46 | $258.70 | $259.40 | $259.40 | 850,292 |
2022-08-10 | $257.70 | $259.04 | $256.24 | $258.56 | $258.56 | 727,715 |
2022-08-09 | $257.56 | $261.90 | $254.81 | $255.30 | $255.30 | 1,126,901 |
2022-08-08 | $254.58 | $257.19 | $253.26 | $255.97 | $255.97 | 722,169 |
2022-08-05 | $251.45 | $255.40 | $248.30 | $254.23 | $254.23 | 1,040,260 |
2022-08-04 | $245.46 | $256.41 | $245.46 | $252.51 | $252.51 | 1,807,644 |
2022-08-03 | $243.01 | $246.41 | $242.93 | $244.93 | $244.93 | 899,995 |
2022-08-02 | $245.19 | $246.75 | $242.64 | $243.02 | $243.02 | 953,489 |
2022-08-01 | $243.13 | $245.40 | $243.13 | $244.77 | $244.77 | 724,171 |
2022-07-29 | $243.61 | $245.32 | $242.02 | $244.31 | $244.31 | 1,097,636 |
2022-07-28 | $244.04 | $245.67 | $239.80 | $243.91 | $243.91 | 1,005,064 |
2022-07-27 | $243.54 | $245.88 | $240.11 | $244.34 | $244.34 | 617,349 |
2022-07-26 | $244.45 | $245.61 | $241.95 | $244.15 | $244.15 | 548,879 |
2022-07-25 | $242.45 | $243.67 | $241.58 | $242.63 | $242.63 | 634,085 |
2022-07-22 | $241.90 | $243.11 | $240.33 | $242.13 | $242.13 | 597,982 |
2022-07-21 | $238.61 | $242.11 | $237.45 | $241.08 | $241.08 | 991,715 |
2022-07-20 | $236.45 | $237.71 | $235.18 | $237.19 | $237.19 | 1,093,205 |
2022-07-19 | $236.67 | $238.81 | $235.63 | $238.46 | $238.46 | 763,954 |
2022-07-18 | $238.08 | $239.11 | $233.93 | $234.31 | $234.31 | 818,901 |
2022-07-15 | $236.81 | $240.07 | $235.62 | $239.24 | $239.24 | 775,185 |
2022-07-14 | $232.20 | $234.75 | $231.91 | $234.16 | $234.16 | 685,371 |
2022-07-13 | $235.00 | $236.85 | $233.21 | $235.46 | $235.46 | 695,787 |
2022-07-12 | $241.37 | $242.69 | $235.60 | $236.92 | $236.92 | 969,421 |
2022-07-11 | $243.24 | $245.00 | $242.66 | $243.70 | $243.70 | 562,795 |
2022-07-08 | $246.26 | $249.56 | $245.50 | $245.66 | $245.66 | 870,068 |
2022-07-07 | $245.80 | $248.35 | $245.55 | $246.39 | $246.39 | 977,779 |
2022-07-06 | $247.76 | $250.18 | $245.55 | $246.28 | $246.28 | 1,063,637 |
2022-07-05 | $248.92 | $250.49 | $243.81 | $247.93 | $247.93 | 777,657 |
2022-07-01 | $246.50 | $252.17 | $244.32 | $251.80 | $251.80 | 774,915 |
2022-06-30 | $248.00 | $249.66 | $245.48 | $246.53 | $246.53 | 1,403,210 |
2022-06-29 | $244.58 | $251.17 | $243.66 | $249.34 | $249.34 | 1,144,732 |
2022-06-28 | $250.53 | $251.70 | $244.39 | $244.53 | $244.53 | 873,836 |
2022-06-27 | $250.69 | $251.15 | $247.41 | $250.10 | $250.10 | 765,742 |
2022-06-24 | $246.57 | $251.26 | $243.23 | $250.92 | $250.92 | 1,555,624 |
2022-06-23 | $238.01 | $242.76 | $238.01 | $242.54 | $242.54 | 721,434 |
2022-06-22 | $235.64 | $239.13 | $234.03 | $237.27 | $237.27 | 1,395,928 |
2022-06-21 | $238.00 | $238.00 | $234.51 | $236.53 | $236.53 | 1,344,941 |
2022-06-17 | $235.52 | $240.77 | $234.75 | $235.33 | $235.33 | 2,228,491 |
2022-06-16 | $234.01 | $235.26 | $231.46 | $234.74 | $234.74 | 1,707,140 |
2022-06-15 | $237.30 | $238.97 | $233.70 | $236.79 | $236.79 | 912,131 |
2022-06-14 | $241.85 | $242.14 | $233.05 | $236.32 | $236.32 | 1,186,915 |
2022-06-13 | $244.80 | $247.61 | $240.58 | $241.85 | $241.85 | 1,138,194 |
2022-06-10 | $245.92 | $251.25 | $243.74 | $249.33 | $249.33 | 1,372,661 |
2022-06-09 | $253.78 | $254.66 | $248.03 | $248.37 | $248.37 | 721,862 |
2022-06-08 | $256.90 | $258.47 | $254.68 | $254.85 | $254.85 | 897,953 |
2022-06-07 | $258.14 | $260.00 | $254.75 | $257.92 | $257.04 | 953,987 |
2022-06-06 | $254.06 | $259.13 | $253.05 | $258.72 | $257.84 | 1,166,971 |
2022-06-03 | $253.15 | $255.31 | $251.98 | $252.34 | $251.48 | 530,965 |
2022-06-02 | $251.96 | $253.95 | $245.91 | $253.68 | $252.82 | 667,898 |
2022-06-01 | $259.05 | $259.05 | $248.19 | $251.40 | $250.54 | 752,012 |
2022-05-31 | $253.42 | $257.37 | $250.93 | $255.80 | $254.93 | 1,401,005 |
2022-05-27 | $254.04 | $256.46 | $252.54 | $256.46 | $255.59 | 704,629 |
2022-05-26 | $253.54 | $255.53 | $251.80 | $252.50 | $251.64 | 786,990 |
2022-05-25 | $259.54 | $259.54 | $248.31 | $252.16 | $251.30 | 1,377,826 |
2022-05-24 | $256.91 | $258.99 | $255.49 | $257.45 | $256.57 | 964,390 |
2022-05-23 | $255.83 | $257.79 | $253.31 | $257.00 | $256.13 | 858,037 |
2022-05-20 | $252.40 | $253.47 | $247.82 | $252.30 | $251.44 | 910,923 |
2022-05-19 | $249.58 | $252.50 | $246.07 | $251.14 | $250.29 | 1,234,586 |
2022-05-18 | $255.80 | $256.43 | $250.55 | $251.10 | $250.25 | 899,245 |
2022-05-17 | $254.14 | $256.27 | $252.62 | $256.26 | $255.39 | 1,000,617 |
2022-05-16 | $248.73 | $254.42 | $247.62 | $252.89 | $252.03 | 1,126,314 |
2022-05-13 | $251.03 | $251.31 | $245.93 | $248.44 | $247.59 | 1,192,134 |
2022-05-12 | $248.65 | $250.26 | $246.11 | $249.72 | $248.87 | 1,167,995 |
2022-05-11 | $249.07 | $255.74 | $248.63 | $248.99 | $248.14 | 969,130 |
2022-05-10 | $253.22 | $256.18 | $249.00 | $250.10 | $249.25 | 1,818,816 |
2022-05-09 | $255.01 | $255.55 | $251.56 | $252.20 | $251.34 | 1,492,149 |
2022-05-06 | $256.00 | $259.36 | $250.31 | $257.97 | $257.09 | 2,098,874 |
2022-05-05 | $251.01 | $260.88 | $248.83 | $259.64 | $258.76 | 2,461,750 |
2022-05-04 | $248.01 | $254.49 | $246.32 | $253.54 | $252.68 | 1,297,281 |
2022-05-03 | $246.76 | $250.74 | $246.22 | $248.83 | $247.98 | 1,057,963 |
2022-05-02 | $248.12 | $250.79 | $243.60 | $245.58 | $244.74 | 997,352 |
2022-04-29 | $251.86 | $252.91 | $246.31 | $247.19 | $246.35 | 1,180,032 |
2022-04-28 | $254.21 | $255.46 | $250.36 | $253.16 | $252.30 | 959,689 |
2022-04-27 | $255.62 | $256.90 | $252.29 | $252.95 | $252.09 | 1,392,734 |
2022-04-26 | $257.90 | $260.00 | $254.00 | $254.98 | $254.11 | 1,320,630 |
2022-04-25 | $254.70 | $259.18 | $252.65 | $258.46 | $257.58 | 924,052 |
2022-04-22 | $262.39 | $262.66 | $254.95 | $255.04 | $254.17 | 1,153,142 |
2022-04-21 | $271.00 | $271.37 | $264.53 | $264.89 | $263.99 | 1,497,978 |
2022-04-20 | $264.31 | $269.26 | $263.67 | $267.65 | $266.74 | 1,417,602 |
2022-04-19 | $259.42 | $263.88 | $259.22 | $263.49 | $262.59 | 983,474 |
2022-04-18 | $271.01 | $272.17 | $258.98 | $260.10 | $259.22 | 1,004,661 |
2022-04-14 | $272.22 | $274.13 | $270.14 | $271.68 | $270.76 | 921,740 |
2022-04-13 | $269.07 | $271.44 | $267.70 | $270.94 | $270.02 | 664,587 |
2022-04-12 | $269.32 | $271.44 | $267.02 | $269.18 | $268.26 | 788,092 |
2022-04-11 | $275.61 | $275.99 | $268.56 | $270.01 | $269.09 | 1,073,377 |
2022-04-08 | $274.07 | $277.29 | $274.01 | $275.42 | $274.48 | 1,397,616 |
2022-04-07 | $269.65 | $274.47 | $268.83 | $273.52 | $272.59 | 1,003,331 |
2022-04-06 | $261.94 | $270.97 | $261.15 | $270.65 | $269.73 | 1,593,534 |
2022-04-05 | $257.78 | $266.60 | $257.75 | $262.94 | $262.05 | 1,080,968 |
2022-04-04 | $261.78 | $262.03 | $256.95 | $258.31 | $257.43 | 1,058,395 |
2022-04-01 | $260.55 | $263.70 | $258.14 | $262.50 | $261.61 | 1,354,625 |
2022-03-31 | $269.32 | $270.25 | $265.49 | $266.00 | $258.63 | 1,200,015 |
2022-03-30 | $268.98 | $272.18 | $267.86 | $269.59 | $262.12 | 922,778 |
2022-03-29 | $269.95 | $271.82 | $268.29 | $269.77 | $262.29 | 1,432,073 |
2022-03-28 | $265.94 | $268.16 | $263.54 | $268.14 | $260.71 | 704,959 |
2022-03-25 | $264.61 | $265.80 | $262.75 | $265.67 | $258.31 | 739,705 |
2022-03-24 | $262.58 | $263.87 | $261.94 | $263.09 | $255.80 | 669,186 |
2022-03-23 | $265.72 | $266.45 | $260.91 | $261.97 | $254.71 | 1,188,934 |
2022-03-22 | $268.85 | $268.85 | $263.42 | $264.87 | $257.53 | 1,237,572 |
2022-03-21 | $261.38 | $268.10 | $261.02 | $267.60 | $260.18 | 1,221,252 |
2022-03-18 | $261.41 | $262.84 | $257.74 | $262.04 | $254.78 | 2,770,693 |
2022-03-17 | $260.73 | $263.75 | $257.59 | $262.29 | $255.02 | 1,223,403 |
2022-03-16 | $259.85 | $261.33 | $257.28 | $260.79 | $253.56 | 1,207,362 |
2022-03-15 | $258.01 | $259.17 | $255.47 | $258.69 | $251.52 | 1,189,521 |
2022-03-14 | $255.91 | $262.30 | $254.61 | $256.80 | $249.68 | 1,363,409 |
2022-03-11 | $257.95 | $258.99 | $254.17 | $254.51 | $247.46 | 1,337,030 |
2022-03-10 | $262.41 | $262.84 | $256.57 | $257.72 | $250.58 | 2,040,235 |
2022-03-09 | $266.13 | $268.30 | $263.47 | $264.84 | $257.50 | 1,262,352 |
2022-03-08 | $274.13 | $275.84 | $264.75 | $265.13 | $256.94 | 1,724,145 |
2022-03-07 | $273.66 | $276.49 | $269.76 | $276.05 | $267.52 | 1,829,455 |
2022-03-04 | $271.39 | $275.67 | $269.16 | $275.42 | $266.91 | 1,367,409 |
2022-03-03 | $273.25 | $274.87 | $271.23 | $272.84 | $264.41 | 1,054,393 |
2022-03-02 | $270.59 | $274.40 | $269.84 | $272.52 | $264.10 | 957,100 |
2022-03-01 | $271.00 | $273.45 | $269.35 | $271.39 | $263.01 | 994,772 |
2022-02-28 | $268.54 | $271.65 | $268.23 | $271.28 | $262.90 | 1,180,188 |
2022-02-25 | $267.67 | $273.24 | $266.54 | $272.72 | $264.29 | 1,357,748 |
2022-02-24 | $265.56 | $267.96 | $263.69 | $266.29 | $258.06 | 1,621,356 |
2022-02-23 | $264.73 | $269.77 | $264.08 | $268.66 | $260.36 | 1,590,640 |
2022-02-22 | $264.95 | $266.33 | $263.06 | $264.16 | $256.00 | 1,468,190 |
2022-02-18 | $266.62 | $268.14 | $262.78 | $264.04 | $255.88 | 1,347,876 |
2022-02-17 | $268.42 | $268.69 | $264.84 | $266.15 | $257.93 | 1,329,716 |
2022-02-16 | $270.07 | $271.95 | $267.15 | $271.13 | $262.75 | 1,102,444 |
2022-02-15 | $271.87 | $272.83 | $269.61 | $271.15 | $262.77 | 988,095 |
2022-02-14 | $269.10 | $270.53 | $266.66 | $268.90 | $260.59 | 1,156,985 |
2022-02-11 | $270.98 | $274.96 | $268.73 | $269.98 | $261.64 | 1,132,216 |
2022-02-10 | $275.63 | $275.63 | $270.44 | $271.94 | $263.54 | 1,400,877 |
2022-02-09 | $276.65 | $280.62 | $275.37 | $277.24 | $268.68 | 1,906,054 |
2022-02-08 | $268.95 | $276.92 | $268.64 | $276.49 | $267.95 | 1,655,779 |
2022-02-07 | $269.59 | $272.21 | $267.42 | $269.27 | $260.95 | 1,632,346 |
2022-02-04 | $267.00 | $271.38 | $265.57 | $268.85 | $260.54 | 1,720,739 |
2022-02-03 | $261.70 | $272.36 | $259.47 | $270.58 | $262.22 | 3,136,524 |
2022-02-02 | $253.10 | $256.88 | $252.05 | $256.67 | $248.74 | 1,508,325 |
2022-02-01 | $254.36 | $255.52 | $250.93 | $253.23 | $245.41 | 1,157,934 |
2022-01-31 | $254.49 | $255.35 | $252.00 | $254.14 | $246.29 | 1,676,149 |
2022-01-28 | $252.53 | $255.83 | $249.02 | $255.73 | $247.83 | 1,515,005 |
2022-01-27 | $254.37 | $259.05 | $250.70 | $251.19 | $243.43 | 1,855,798 |
2022-01-26 | $257.23 | $259.85 | $253.06 | $253.89 | $246.05 | 2,019,451 |
2022-01-25 | $258.73 | $259.94 | $253.37 | $258.10 | $250.13 | 1,511,668 |
2022-01-24 | $262.72 | $263.84 | $254.11 | $259.96 | $251.93 | 1,803,694 |
2022-01-21 | $266.17 | $266.65 | $262.87 | $264.63 | $256.45 | 1,737,191 |
2022-01-20 | $264.79 | $268.55 | $263.85 | $263.97 | $255.82 | 1,647,804 |
2022-01-19 | $260.97 | $264.96 | $260.03 | $263.87 | $255.72 | 1,706,198 |
2022-01-18 | $261.67 | $262.37 | $258.04 | $260.42 | $252.37 | 1,518,062 |
2022-01-14 | $263.23 | $263.70 | $260.76 | $262.62 | $254.51 | 1,539,898 |
2022-01-13 | $261.11 | $263.85 | $259.29 | $263.69 | $255.54 | 1,518,888 |
2022-01-12 | $261.00 | $264.50 | $259.53 | $261.91 | $253.82 | 1,455,297 |
2022-01-11 | $259.30 | $262.33 | $257.08 | $261.74 | $253.65 | 1,517,771 |
2022-01-10 | $253.22 | $259.88 | $252.48 | $259.17 | $251.16 | 1,720,699 |
2022-01-07 | $250.27 | $255.92 | $249.61 | $254.15 | $246.30 | 1,418,733 |
2022-01-06 | $251.68 | $253.15 | $249.65 | $249.73 | $242.02 | 787,153 |
2022-01-05 | $251.75 | $255.38 | $251.50 | $252.95 | $245.14 | 948,087 |
2022-01-04 | $252.52 | $253.17 | $249.22 | $251.78 | $244.00 | 931,685 |
2022-01-03 | $250.23 | $253.57 | $246.92 | $253.21 | $245.39 | 1,022,350 |
2021-12-31 | $253.26 | $254.79 | $251.33 | $251.48 | $243.71 | 668,660 |
2021-12-30 | $253.70 | $255.05 | $252.53 | $253.26 | $245.44 | 515,936 |
2021-12-29 | $250.80 | $253.51 | $249.62 | $252.79 | $244.98 | 858,445 |
2021-12-28 | $251.11 | $251.36 | $248.74 | $250.21 | $242.48 | 575,837 |
2021-12-27 | $250.00 | $251.42 | $248.32 | $251.32 | $243.56 | 622,073 |
2021-12-23 | $248.00 | $249.59 | $246.12 | $248.91 | $241.22 | 989,010 |
2021-12-22 | $252.08 | $252.28 | $246.00 | $247.84 | $240.18 | 1,239,348 |
2021-12-21 | $253.86 | $255.45 | $250.12 | $251.83 | $244.05 | 1,153,710 |
2021-12-20 | $256.28 | $256.28 | $251.92 | $252.41 | $244.61 | 1,709,779 |
2021-12-17 | $256.98 | $259.40 | $255.21 | $256.90 | $248.96 | 2,600,278 |
2021-12-16 | $248.96 | $257.46 | $247.62 | $257.21 | $249.26 | 1,833,410 |
2021-12-15 | $249.43 | $250.72 | $246.90 | $249.42 | $241.71 | 1,390,094 |
2021-12-14 | $252.06 | $252.32 | $247.69 | $247.94 | $240.28 | 1,226,884 |
2021-12-13 | $245.49 | $254.00 | $245.19 | $252.81 | $245.00 | 1,564,756 |
2021-12-10 | $245.68 | $246.84 | $243.88 | $244.97 | $237.40 | 975,377 |
2021-12-09 | $246.11 | $247.16 | $244.66 | $245.11 | $237.54 | 1,214,756 |
2021-12-08 | $242.60 | $247.88 | $240.09 | $246.45 | $237.99 | 1,482,530 |
2021-12-07 | $247.21 | $252.68 | $247.07 | $250.36 | $241.77 | 1,787,119 |
2021-12-06 | $245.31 | $249.28 | $244.79 | $246.14 | $237.69 | 1,482,399 |
2021-12-03 | $243.72 | $244.25 | $240.56 | $244.12 | $235.74 | 1,307,812 |
2021-12-02 | $241.78 | $246.02 | $240.95 | $241.94 | $233.64 | 1,801,923 |
2021-12-01 | $237.66 | $243.53 | $236.62 | $241.67 | $233.38 | 2,424,098 |
2021-11-30 | $244.93 | $244.93 | $236.00 | $237.14 | $229.00 | 4,358,801 |
2021-11-29 | $245.15 | $246.88 | $243.25 | $243.61 | $235.25 | 1,302,394 |
2021-11-26 | $245.03 | $248.78 | $244.32 | $245.09 | $236.68 | 1,257,765 |
2021-11-24 | $246.27 | $247.35 | $244.43 | $244.46 | $236.07 | 934,407 |
2021-11-23 | $244.76 | $247.14 | $244.00 | $246.58 | $238.12 | 1,287,114 |
2021-11-22 | $247.37 | $247.59 | $244.21 | $245.29 | $236.87 | 1,299,537 |
2021-11-19 | $250.97 | $252.41 | $248.57 | $248.61 | $240.08 | 1,336,963 |
2021-11-18 | $250.64 | $251.55 | $247.30 | $249.36 | $240.80 | 1,651,385 |
2021-11-17 | $245.05 | $250.11 | $244.00 | $249.86 | $241.28 | 1,941,447 |
2021-11-16 | $244.22 | $245.89 | $243.18 | $244.11 | $235.73 | 1,352,072 |
2021-11-15 | $244.70 | $245.00 | $242.85 | $243.68 | $235.32 | 1,393,668 |
2021-11-12 | $245.19 | $245.79 | $242.77 | $244.00 | $235.63 | 1,542,970 |
2021-11-11 | $245.63 | $246.73 | $241.91 | $245.00 | $236.59 | 1,313,068 |
2021-11-10 | $244.00 | $246.68 | $241.38 | $245.88 | $237.44 | 1,086,665 |
2021-11-09 | $244.28 | $245.42 | $242.81 | $243.66 | $235.30 | 1,495,118 |
2021-11-08 | $242.48 | $245.61 | $241.34 | $245.27 | $236.85 | 1,047,483 |
2021-11-05 | $240.91 | $245.34 | $239.41 | $243.71 | $235.35 | 2,040,219 |
2021-11-04 | $250.00 | $252.29 | $242.39 | $244.08 | $235.70 | 2,127,654 |
2021-11-03 | $242.56 | $247.35 | $242.30 | $247.03 | $238.55 | 1,661,917 |
2021-11-02 | $243.04 | $243.50 | $241.22 | $242.90 | $234.56 | 1,793,198 |
2021-11-01 | $239.93 | $243.56 | $239.29 | $243.05 | $234.71 | 983,560 |
2021-10-29 | $238.17 | $240.33 | $237.05 | $239.59 | $231.37 | 1,882,087 |
2021-10-28 | $245.00 | $246.94 | $238.10 | $238.66 | $230.47 | 1,507,232 |
2021-10-27 | $247.41 | $247.60 | $244.95 | $245.00 | $236.59 | 1,208,424 |
2021-10-26 | $246.80 | $247.30 | $245.86 | $246.35 | $237.90 | 1,278,511 |
2021-10-25 | $247.12 | $247.36 | $245.19 | $246.41 | $237.95 | 830,088 |
2021-10-22 | $246.60 | $247.36 | $245.65 | $247.09 | $238.61 | 1,067,975 |
2021-10-21 | $247.95 | $248.48 | $245.41 | $246.47 | $238.01 | 634,533 |
2021-10-20 | $244.47 | $248.07 | $243.31 | $246.90 | $238.43 | 1,044,873 |
2021-10-19 | $239.50 | $242.96 | $239.16 | $242.73 | $234.40 | 857,462 |
2021-10-18 | $240.84 | $240.93 | $238.18 | $238.45 | $230.27 | 893,404 |
2021-10-15 | $242.91 | $243.98 | $240.19 | $241.16 | $232.88 | 1,313,124 |
2021-10-14 | $240.76 | $243.40 | $240.76 | $242.68 | $234.35 | 1,033,478 |
2021-10-13 | $238.55 | $241.67 | $237.83 | $239.84 | $231.61 | 1,201,224 |
2021-10-12 | $235.83 | $238.59 | $235.13 | $238.39 | $230.21 | 1,619,885 |
2021-10-11 | $238.40 | $238.59 | $235.67 | $235.83 | $227.74 | 905,642 |
2021-10-08 | $241.98 | $242.59 | $238.51 | $238.58 | $230.39 | 1,601,546 |
2021-10-07 | $246.16 | $248.21 | $241.11 | $241.75 | $233.45 | 1,349,078 |
2021-10-06 | $242.03 | $245.34 | $241.46 | $245.25 | $236.83 | 1,272,078 |
2021-10-05 | $240.55 | $245.13 | $240.55 | $243.06 | $234.72 | 1,576,512 |
2021-10-04 | $243.61 | $247.29 | $240.11 | $240.55 | $232.29 | 2,299,158 |
2021-10-01 | $246.43 | $246.43 | $240.92 | $244.68 | $236.28 | 1,740,388 |
2021-09-30 | $251.86 | $252.78 | $245.79 | $245.82 | $237.38 | 2,096,344 |
2021-09-29 | $249.92 | $252.43 | $249.92 | $251.79 | $243.15 | 864,214 |
2021-09-28 | $250.69 | $251.06 | $247.74 | $249.73 | $241.16 | 1,430,055 |
2021-09-27 | $252.17 | $252.58 | $249.56 | $251.43 | $242.80 | 1,131,504 |
2021-09-24 | $253.22 | $254.61 | $252.44 | $253.18 | $244.49 | 951,483 |
2021-09-23 | $257.38 | $258.36 | $253.46 | $253.82 | $245.11 | 1,637,121 |
2021-09-22 | $259.68 | $260.37 | $256.05 | $256.80 | $247.99 | 1,633,606 |
2021-09-21 | $260.00 | $262.22 | $258.99 | $259.00 | $250.11 | 1,145,929 |
2021-09-20 | $259.40 | $261.91 | $257.68 | $259.27 | $250.37 | 1,428,426 |
2021-09-17 | $262.00 | $262.93 | $260.41 | $261.95 | $252.96 | 2,959,881 |
2021-09-16 | $263.17 | $263.48 | $260.12 | $262.67 | $253.66 | 1,194,268 |
2021-09-15 | $261.19 | $263.74 | $259.74 | $261.68 | $252.70 | 1,976,900 |
2021-09-14 | $258.69 | $261.27 | $258.48 | $260.45 | $251.51 | 1,330,852 |
2021-09-13 | $259.47 | $260.55 | $258.24 | $258.60 | $249.72 | 1,261,501 |
2021-09-10 | $260.64 | $261.35 | $256.92 | $258.33 | $249.46 | 1,238,232 |
2021-09-09 | $261.48 | $263.27 | $259.87 | $260.15 | $251.22 | 1,495,089 |
2021-09-08 | $257.74 | $264.00 | $257.39 | $262.88 | $253.86 | 1,910,812 |
2021-09-07 | $257.83 | $258.84 | $254.91 | $257.83 | $248.20 | 1,641,058 |
2021-09-03 | $255.50 | $258.79 | $254.50 | $257.83 | $248.20 | 1,416,343 |
2021-09-02 | $253.58 | $255.39 | $252.63 | $255.13 | $245.60 | 1,236,099 |
2021-09-01 | $251.98 | $253.09 | $249.40 | $252.47 | $243.04 | 1,199,227 |
2021-08-31 | $250.37 | $252.21 | $249.37 | $251.70 | $242.30 | 1,478,182 |
2021-08-30 | $248.95 | $252.03 | $248.27 | $250.47 | $241.11 | 1,022,138 |
2021-08-27 | $248.19 | $250.02 | $247.45 | $248.50 | $239.22 | 1,158,172 |
2021-08-26 | $246.45 | $248.43 | $246.13 | $247.53 | $238.28 | 1,163,328 |
2021-08-25 | $246.77 | $247.92 | $244.57 | $247.00 | $237.77 | 1,147,599 |
2021-08-24 | $249.65 | $249.79 | $247.67 | $247.87 | $238.61 | 915,993 |
2021-08-23 | $250.00 | $250.95 | $249.07 | $249.85 | $240.52 | 1,318,459 |
2021-08-20 | $247.50 | $249.85 | $246.18 | $249.30 | $239.99 | 1,214,075 |
2021-08-19 | $248.88 | $250.20 | $247.14 | $247.88 | $238.62 | 1,320,416 |
2021-08-18 | $253.67 | $254.44 | $248.26 | $248.31 | $239.03 | 1,558,969 |
2021-08-17 | $249.70 | $254.14 | $248.96 | $253.48 | $244.01 | 2,447,272 |
2021-08-16 | $247.97 | $249.84 | $246.70 | $249.61 | $240.28 | 1,283,039 |
2021-08-13 | $246.10 | $247.39 | $245.00 | $246.79 | $237.57 | 1,174,207 |
2021-08-12 | $241.56 | $247.38 | $241.12 | $246.10 | $236.91 | 3,927,688 |
2021-08-11 | $238.86 | $242.30 | $238.79 | $240.66 | $231.67 | 1,193,398 |
2021-08-10 | $238.43 | $240.01 | $237.58 | $238.63 | $229.71 | 1,757,133 |
2021-08-09 | $241.14 | $242.30 | $237.54 | $238.54 | $229.63 | 1,526,361 |
2021-08-06 | $242.30 | $242.78 | $239.86 | $241.04 | $232.03 | 1,435,389 |
2021-08-05 | $240.28 | $245.04 | $239.99 | $243.08 | $234.00 | 2,559,472 |
2021-08-04 | $254.91 | $256.49 | $253.58 | $254.74 | $245.22 | 1,063,816 |
2021-08-03 | $256.84 | $257.78 | $254.99 | $255.77 | $246.21 | 622,441 |
2021-08-02 | $256.36 | $257.93 | $254.65 | $256.13 | $246.56 | 771,437 |
2021-07-30 | $255.22 | $256.82 | $253.85 | $255.75 | $246.20 | 1,021,059 |
2021-07-29 | $254.79 | $256.09 | $253.35 | $255.31 | $245.77 | 946,959 |
2021-07-28 | $253.84 | $255.00 | $252.59 | $253.48 | $244.01 | 673,868 |
2021-07-27 | $249.75 | $256.46 | $249.69 | $254.69 | $245.17 | 937,402 |
2021-07-26 | $250.05 | $251.36 | $248.65 | $249.43 | $240.11 | 711,863 |
2021-07-23 | $250.00 | $251.58 | $249.59 | $251.08 | $241.70 | 1,239,148 |
2021-07-22 | $247.22 | $249.69 | $245.68 | $249.35 | $240.03 | 1,378,971 |
2021-07-21 | $247.41 | $247.74 | $244.00 | $246.35 | $237.15 | 1,107,364 |
2021-07-20 | $248.59 | $250.18 | $246.48 | $247.00 | $237.77 | 971,370 |
2021-07-19 | $247.39 | $249.14 | $245.70 | $247.25 | $238.01 | 1,252,986 |
2021-07-16 | $247.26 | $249.30 | $246.05 | $248.07 | $238.80 | 1,205,767 |
2021-07-15 | $244.34 | $247.14 | $243.00 | $246.62 | $237.41 | 983,104 |
2021-07-14 | $248.37 | $249.06 | $245.05 | $246.00 | $236.81 | 1,421,895 |
2021-07-13 | $248.72 | $250.05 | $247.97 | $248.62 | $239.33 | 537,513 |
2021-07-12 | $250.37 | $251.11 | $249.14 | $249.58 | $240.26 | 914,215 |
2021-07-09 | $251.65 | $252.04 | $247.79 | $249.80 | $240.47 | 1,353,368 |
2021-07-08 | $250.30 | $251.70 | $249.06 | $251.00 | $241.62 | 917,780 |
2021-07-07 | $250.00 | $252.05 | $247.78 | $251.98 | $242.57 | 1,248,178 |
2021-07-06 | $248.00 | $249.50 | $246.47 | $249.35 | $240.03 | 1,078,837 |
2021-07-02 | $247.59 | $248.94 | $246.48 | $248.45 | $239.17 | 1,013,919 |
2021-07-01 | $243.01 | $247.04 | $242.69 | $246.77 | $237.55 | 1,243,840 |
2021-06-30 | $247.04 | $247.38 | $241.42 | $243.19 | $234.10 | 1,335,941 |
2021-06-29 | $244.27 | $247.66 | $243.98 | $246.89 | $237.67 | 1,799,740 |
2021-06-28 | $241.78 | $244.38 | $241.62 | $243.70 | $234.60 | 1,227,981 |
2021-06-25 | $239.86 | $241.81 | $239.81 | $241.20 | $232.19 | 1,754,089 |
2021-06-24 | $240.05 | $241.45 | $239.71 | $239.82 | $230.86 | 791,815 |
2021-06-23 | $239.79 | $241.48 | $238.85 | $240.22 | $231.25 | 1,434,146 |
2021-06-22 | $241.12 | $241.12 | $238.94 | $240.32 | $231.34 | 1,465,746 |
2021-06-21 | $240.72 | $241.63 | $239.50 | $240.83 | $231.83 | 1,602,628 |
2021-06-18 | $239.34 | $242.61 | $238.79 | $240.54 | $231.55 | 2,625,644 |
2021-06-17 | $239.80 | $241.61 | $239.80 | $240.25 | $231.27 | 1,709,602 |
2021-06-16 | $242.58 | $242.64 | $239.44 | $240.28 | $231.30 | 1,987,259 |
2021-06-15 | $242.77 | $243.42 | $240.87 | $241.44 | $232.42 | 2,041,659 |
2021-06-14 | $242.78 | $243.50 | $239.62 | $242.72 | $233.65 | 1,282,498 |
2021-06-11 | $246.73 | $246.74 | $242.06 | $242.64 | $233.57 | 1,159,539 |
2021-06-10 | $242.92 | $245.53 | $242.88 | $245.41 | $236.24 | 1,143,300 |
2021-06-09 | $239.56 | $243.60 | $239.56 | $243.35 | $234.26 | 1,270,205 |
2021-06-08 | $239.91 | $241.68 | $237.34 | $239.25 | $230.31 | 1,538,900 |
2021-06-07 | $241.20 | $242.12 | $239.30 | $239.56 | $229.81 | 1,216,984 |
2021-06-04 | $242.00 | $242.41 | $240.09 | $240.66 | $230.87 | 906,067 |
2021-06-03 | $238.41 | $241.24 | $238.12 | $240.72 | $230.93 | 1,437,919 |
2021-06-02 | $238.43 | $239.51 | $238.15 | $238.68 | $228.97 | 1,615,259 |
2021-06-01 | $241.13 | $241.55 | $238.30 | $238.47 | $228.77 | 1,963,647 |
2021-05-28 | $242.98 | $244.30 | $241.62 | $241.89 | $232.05 | 1,572,595 |
2021-05-27 | $242.00 | $242.97 | $240.27 | $240.94 | $231.14 | 3,317,249 |
2021-05-26 | $240.30 | $243.25 | $239.36 | $242.02 | $232.17 | 1,657,724 |
2021-05-25 | $243.44 | $244.45 | $241.00 | $242.49 | $232.62 | 1,626,887 |
2021-05-24 | $245.03 | $246.12 | $242.30 | $243.72 | $233.80 | 1,319,508 |
2021-05-21 | $245.83 | $249.12 | $244.10 | $244.48 | $234.53 | 1,047,087 |
2021-05-20 | $241.64 | $245.28 | $241.45 | $244.79 | $234.83 | 1,141,053 |
2021-05-19 | $241.80 | $242.89 | $240.49 | $242.64 | $232.77 | 1,085,955 |
2021-05-18 | $239.88 | $243.30 | $239.20 | $242.18 | $232.33 | 1,726,317 |
2021-05-17 | $242.86 | $245.29 | $241.04 | $241.09 | $231.28 | 1,003,745 |
2021-05-14 | $244.68 | $246.50 | $242.15 | $242.38 | $232.52 | 1,378,416 |
2021-05-13 | $242.35 | $245.93 | $241.66 | $244.08 | $234.15 | 1,837,530 |
2021-05-12 | $240.04 | $243.56 | $240.04 | $241.64 | $231.81 | 1,677,807 |
2021-05-11 | $247.32 | $248.63 | $240.58 | $241.20 | $231.39 | 1,621,623 |
2021-05-10 | $239.42 | $248.85 | $239.12 | $246.63 | $236.60 | 1,907,037 |
2021-05-07 | $239.39 | $244.95 | $238.94 | $239.39 | $229.65 | 2,612,011 |
2021-05-06 | $241.99 | $244.89 | $238.20 | $240.81 | $231.01 | 2,884,287 |
2021-05-05 | $251.67 | $252.00 | $246.04 | $249.77 | $239.61 | 1,759,207 |
2021-05-04 | $252.71 | $252.78 | $249.32 | $251.52 | $241.29 | 1,021,582 |
2021-05-03 | $249.71 | $253.76 | $249.08 | $253.12 | $242.82 | 1,003,347 |
2021-04-30 | $250.34 | $251.71 | $247.35 | $248.81 | $238.69 | 1,766,351 |
2021-04-29 | $258.16 | $258.27 | $251.08 | $251.42 | $241.19 | 1,208,971 |
2021-04-28 | $258.53 | $259.90 | $256.72 | $257.51 | $247.03 | 854,906 |
2021-04-27 | $257.14 | $259.44 | $253.28 | $258.21 | $247.70 | 1,079,994 |
2021-04-26 | $255.99 | $258.36 | $255.85 | $257.45 | $246.97 | 1,093,842 |
2021-04-23 | $257.55 | $257.55 | $252.13 | $255.85 | $245.44 | 1,570,327 |
2021-04-22 | $257.03 | $258.48 | $256.09 | $257.13 | $246.67 | 1,000,913 |
2021-04-21 | $257.55 | $259.69 | $257.17 | $258.14 | $247.64 | 1,413,185 |
2021-04-20 | $258.72 | $260.60 | $256.18 | $256.44 | $246.01 | 1,533,147 |
2021-04-19 | $260.29 | $260.83 | $257.28 | $258.96 | $248.42 | 1,477,783 |
2021-04-16 | $258.99 | $262.01 | $257.96 | $260.94 | $250.32 | 1,951,900 |
2021-04-15 | $250.82 | $258.95 | $250.77 | $257.85 | $247.36 | 2,120,541 |
2021-04-14 | $250.67 | $251.00 | $248.54 | $249.82 | $239.66 | 1,131,568 |
2021-04-13 | $246.76 | $251.46 | $246.50 | $250.70 | $240.50 | 999,119 |
2021-04-12 | $247.36 | $247.72 | $245.88 | $247.41 | $237.34 | 1,038,555 |
2021-04-09 | $243.08 | $247.99 | $243.08 | $247.93 | $237.84 | 1,256,758 |
2021-04-08 | $244.02 | $244.48 | $242.43 | $242.87 | $232.99 | 1,378,713 |
2021-04-07 | $244.69 | $245.11 | $242.35 | $244.02 | $234.09 | 791,803 |
2021-04-06 | $245.14 | $247.22 | $243.38 | $244.62 | $234.67 | 934,776 |
2021-04-05 | $242.38 | $247.12 | $242.38 | $245.09 | $235.12 | 1,254,317 |
2021-04-01 | $243.55 | $244.58 | $240.57 | $241.58 | $231.75 | 982,081 |
2021-03-31 | $245.17 | $245.79 | $242.34 | $243.15 | $233.26 | 1,205,739 |
2021-03-30 | $246.13 | $248.37 | $244.12 | $245.19 | $235.21 | 923,331 |
2021-03-29 | $245.67 | $248.41 | $243.54 | $247.14 | $237.08 | 918,151 |
2021-03-26 | $242.19 | $245.34 | $239.27 | $245.12 | $235.15 | 1,151,423 |
2021-03-25 | $243.65 | $243.65 | $238.56 | $241.73 | $231.89 | 1,232,693 |
2021-03-24 | $239.33 | $242.32 | $238.77 | $241.77 | $231.93 | 989,386 |
2021-03-23 | $241.96 | $241.99 | $239.46 | $240.26 | $230.48 | 930,471 |
2021-03-22 | $238.50 | $241.69 | $238.00 | $241.62 | $231.79 | 1,031,433 |
2021-03-19 | $239.94 | $241.33 | $237.87 | $239.02 | $229.29 | 2,628,189 |
2021-03-18 | $238.62 | $240.99 | $238.03 | $239.20 | $229.47 | 883,687 |
2021-03-17 | $239.25 | $240.97 | $238.63 | $239.36 | $229.62 | 1,191,978 |
2021-03-16 | $241.24 | $241.52 | $238.66 | $239.55 | $229.80 | 948,901 |
2021-03-15 | $238.39 | $241.00 | $237.92 | $240.76 | $230.96 | 1,126,535 |
2021-03-12 | $239.37 | $240.12 | $236.31 | $238.24 | $228.55 | 1,231,200 |
2021-03-11 | $238.00 | $239.73 | $236.03 | $238.20 | $228.51 | 2,541,709 |
2021-03-10 | $245.17 | $245.17 | $236.82 | $237.89 | $228.21 | 2,164,286 |
2021-03-09 | $247.10 | $248.09 | $242.71 | $242.85 | $232.97 | 1,249,175 |
2021-03-08 | $245.81 | $249.64 | $244.02 | $246.10 | $235.28 | 1,001,485 |
2021-03-05 | $241.84 | $247.61 | $240.95 | $246.45 | $235.62 | 1,133,229 |
2021-03-04 | $241.82 | $243.88 | $238.46 | $240.88 | $230.29 | 1,429,335 |
2021-03-03 | $243.99 | $244.53 | $241.23 | $241.66 | $231.04 | 1,407,659 |
2021-03-02 | $247.12 | $247.12 | $243.37 | $244.73 | $233.97 | 850,537 |
2021-03-01 | $242.71 | $246.14 | $241.85 | $246.06 | $235.24 | 1,349,299 |
2021-02-26 | $246.11 | $247.50 | $241.01 | $241.15 | $230.55 | 1,573,343 |
2021-02-25 | $246.74 | $250.20 | $245.40 | $247.15 | $236.29 | 1,246,770 |
2021-02-24 | $247.40 | $248.14 | $244.68 | $246.71 | $235.87 | 1,605,524 |
2021-02-23 | $246.87 | $248.86 | $243.26 | $247.70 | $236.81 | 1,754,572 |
2021-02-22 | $248.13 | $248.26 | $241.85 | $246.02 | $235.21 | 1,362,124 |
2021-02-19 | $255.91 | $256.06 | $247.78 | $247.93 | $237.03 | 2,115,870 |
2021-02-18 | $256.71 | $257.98 | $254.00 | $255.82 | $244.58 | 1,452,757 |
2021-02-17 | $256.71 | $257.31 | $254.28 | $256.82 | $245.53 | 1,122,878 |
2021-02-16 | $256.44 | $257.81 | $255.07 | $257.34 | $246.03 | 1,052,512 |
2021-02-12 | $253.76 | $257.02 | $252.38 | $256.32 | $245.05 | 1,165,195 |
2021-02-11 | $254.26 | $254.26 | $250.72 | $253.39 | $242.25 | 1,261,547 |
2021-02-10 | $256.23 | $256.80 | $252.08 | $252.90 | $241.78 | 954,759 |
2021-02-09 | $256.43 | $257.24 | $253.04 | $254.17 | $243.00 | 1,269,676 |
2021-02-08 | $255.03 | $258.37 | $255.03 | $256.82 | $245.53 | 1,375,047 |
2021-02-05 | $255.29 | $258.19 | $252.14 | $254.68 | $243.49 | 1,558,352 |
2021-02-04 | $259.91 | $261.92 | $252.49 | $254.89 | $243.69 | 2,595,470 |
2021-02-03 | $258.49 | $263.63 | $257.07 | $260.93 | $249.46 | 1,693,978 |
2021-02-02 | $262.44 | $264.06 | $258.10 | $258.24 | $246.89 | 1,589,876 |
2021-02-01 | $262.45 | $265.03 | $260.85 | $261.37 | $249.88 | 1,143,044 |
2021-01-29 | $256.45 | $264.59 | $254.92 | $261.79 | $250.28 | 2,074,564 |
2021-01-28 | $252.67 | $258.99 | $251.83 | $256.21 | $244.95 | 1,623,550 |
2021-01-27 | $256.25 | $257.67 | $250.50 | $250.89 | $239.86 | 1,356,404 |
2021-01-26 | $260.00 | $260.23 | $255.47 | $258.35 | $246.99 | 1,218,330 |
2021-01-25 | $258.50 | $261.24 | $257.34 | $260.24 | $248.80 | 864,716 |
2021-01-22 | $261.58 | $262.36 | $258.69 | $258.75 | $247.38 | 1,629,491 |
2021-01-21 | $262.29 | $264.00 | $260.17 | $261.90 | $250.39 | 1,305,922 |
2021-01-20 | $260.16 | $263.58 | $259.00 | $263.30 | $251.73 | 1,218,816 |
2021-01-19 | $263.98 | $265.23 | $259.30 | $260.77 | $249.31 | 1,252,167 |
2021-01-15 | $257.86 | $262.07 | $257.58 | $261.74 | $250.24 | 1,498,711 |
2021-01-14 | $262.61 | $262.99 | $257.42 | $257.77 | $246.44 | 1,403,690 |
2021-01-13 | $262.44 | $266.19 | $262.00 | $263.01 | $251.45 | 1,119,052 |
2021-01-12 | $261.74 | $267.37 | $259.60 | $263.08 | $251.52 | 2,225,156 |
2021-01-11 | $255.63 | $257.80 | $255.00 | $257.11 | $245.81 | 891,864 |
2021-01-08 | $254.56 | $256.67 | $253.63 | $255.06 | $243.85 | 1,493,654 |
2021-01-07 | $254.46 | $255.87 | $251.21 | $253.50 | $242.36 | 1,258,129 |
2021-01-06 | $250.29 | $254.62 | $250.00 | $253.64 | $242.49 | 1,510,026 |
2021-01-05 | $251.25 | $252.70 | $247.42 | $251.03 | $240.00 | 1,210,380 |
2021-01-04 | $251.00 | $251.71 | $246.75 | $250.70 | $239.68 | 1,148,021 |
2020-12-31 | $247.23 | $250.78 | $246.76 | $250.22 | $239.22 | 715,033 |
2020-12-30 | $248.61 | $249.34 | $246.59 | $246.68 | $235.84 | 684,007 |
2020-12-29 | $249.41 | $250.75 | $247.28 | $248.35 | $237.43 | 837,455 |
2020-12-28 | $248.80 | $249.87 | $247.29 | $248.15 | $237.24 | 659,769 |
2020-12-24 | $244.90 | $249.25 | $244.90 | $247.99 | $237.09 | 450,980 |
2020-12-23 | $247.08 | $247.23 | $244.18 | $244.25 | $233.51 | 942,495 |
2020-12-22 | $247.41 | $248.48 | $245.23 | $245.90 | $235.09 | 964,720 |
2020-12-21 | $249.36 | $250.40 | $245.27 | $247.86 | $236.97 | 962,072 |
2020-12-18 | $248.45 | $253.23 | $247.00 | $252.09 | $241.01 | 2,819,453 |
2020-12-17 | $246.45 | $249.63 | $246.01 | $248.70 | $237.77 | 1,202,057 |
2020-12-16 | $244.95 | $247.07 | $242.25 | $245.29 | $234.51 | 1,241,003 |
2020-12-15 | $240.44 | $245.59 | $239.84 | $244.13 | $233.40 | 1,293,237 |
2020-12-14 | $243.46 | $246.74 | $239.88 | $240.00 | $229.45 | 1,267,552 |
2020-12-11 | $241.25 | $242.94 | $240.05 | $242.69 | $232.02 | 1,305,993 |
2020-12-10 | $240.43 | $243.31 | $240.03 | $242.33 | $231.68 | 1,385,009 |
2020-12-09 | $240.04 | $240.78 | $237.60 | $239.96 | $229.41 | 1,348,663 |
2020-12-08 | $235.11 | $240.36 | $234.61 | $240.24 | $228.89 | 1,224,820 |
2020-12-07 | $242.43 | $243.58 | $235.86 | $236.45 | $225.28 | 1,330,798 |
2020-12-04 | $238.49 | $242.80 | $238.39 | $242.76 | $231.29 | 2,419,902 |
2020-12-03 | $241.26 | $241.33 | $237.49 | $238.51 | $227.24 | 2,406,605 |
2020-12-02 | $238.65 | $246.50 | $238.43 | $241.87 | $230.44 | 2,291,357 |
2020-12-01 | $236.12 | $238.73 | $235.58 | $238.65 | $227.37 | 1,718,822 |
2020-11-30 | $230.08 | $234.89 | $229.97 | $234.84 | $223.74 | 4,279,009 |
2020-11-27 | $228.30 | $229.50 | $226.15 | $228.96 | $218.14 | 870,357 |
2020-11-25 | $230.48 | $230.99 | $226.77 | $227.47 | $216.72 | 1,668,835 |
2020-11-24 | $229.00 | $229.76 | $226.87 | $229.29 | $218.46 | 2,371,584 |
2020-11-23 | $231.78 | $233.41 | $227.69 | $228.48 | $217.68 | 1,533,867 |
2020-11-20 | $232.62 | $234.73 | $231.06 | $231.87 | $220.91 | 1,287,271 |
2020-11-19 | $234.25 | $235.49 | $231.88 | $232.90 | $221.90 | 1,475,453 |
2020-11-18 | $242.18 | $242.26 | $233.31 | $233.47 | $222.44 | 1,906,742 |
2020-11-17 | $241.75 | $245.22 | $240.47 | $242.41 | $230.96 | 1,157,182 |
2020-11-16 | $246.41 | $246.50 | $241.76 | $242.57 | $231.11 | 1,614,561 |
2020-11-13 | $241.47 | $244.22 | $240.06 | $242.81 | $231.34 | 1,920,022 |
2020-11-12 | $242.90 | $243.69 | $239.13 | $240.21 | $228.86 | 1,338,535 |
2020-11-11 | $243.61 | $243.92 | $240.81 | $243.16 | $231.67 | 1,595,218 |
2020-11-10 | $241.04 | $243.39 | $239.62 | $240.30 | $228.95 | 2,220,265 |
2020-11-09 | $246.82 | $247.83 | $239.89 | $240.31 | $228.96 | 1,977,385 |
2020-11-06 | $235.19 | $241.63 | $234.72 | $236.62 | $225.44 | 1,367,077 |
2020-11-05 | $240.00 | $244.47 | $232.44 | $234.65 | $223.56 | 2,226,075 |
2020-11-04 | $240.57 | $245.21 | $236.66 | $236.79 | $225.60 | 1,519,896 |
2020-11-03 | $236.48 | $239.69 | $234.94 | $237.72 | $226.49 | 1,159,576 |
2020-11-02 | $233.61 | $237.15 | $232.04 | $234.79 | $223.70 | 1,062,706 |
2020-10-30 | $232.36 | $233.96 | $227.82 | $231.13 | $220.21 | 1,448,474 |
2020-10-29 | $235.84 | $236.75 | $230.87 | $232.47 | $221.49 | 1,103,272 |
2020-10-28 | $240.10 | $241.36 | $235.36 | $235.89 | $224.74 | 1,086,255 |
2020-10-27 | $242.96 | $245.87 | $242.41 | $244.24 | $232.70 | 1,022,923 |
2020-10-26 | $239.29 | $242.88 | $238.57 | $242.00 | $230.57 | 999,493 |
2020-10-23 | $240.84 | $242.62 | $239.23 | $240.28 | $228.93 | 1,010,002 |
2020-10-22 | $235.62 | $241.42 | $235.48 | $241.09 | $229.70 | 1,123,515 |
2020-10-21 | $238.22 | $239.00 | $233.04 | $236.40 | $225.23 | 1,203,852 |
2020-10-20 | $237.92 | $238.49 | $236.00 | $236.26 | $225.10 | 851,307 |
2020-10-19 | $237.52 | $240.75 | $236.48 | $237.38 | $226.16 | 1,149,683 |
2020-10-16 | $235.81 | $239.17 | $234.64 | $236.99 | $225.79 | 1,081,431 |
2020-10-15 | $232.17 | $236.48 | $231.50 | $235.01 | $223.91 | 1,172,743 |
2020-10-14 | $236.78 | $238.86 | $233.11 | $233.69 | $222.65 | 944,608 |
2020-10-13 | $237.43 | $239.74 | $235.40 | $236.71 | $225.53 | 908,215 |
2020-10-12 | $238.08 | $240.50 | $236.71 | $238.36 | $227.10 | 886,647 |
2020-10-09 | $237.52 | $238.13 | $234.42 | $237.31 | $226.10 | 1,611,975 |
2020-10-08 | $235.77 | $237.38 | $234.44 | $236.21 | $225.05 | 1,035,549 |
2020-10-07 | $236.27 | $237.73 | $234.05 | $235.70 | $224.56 | 1,063,016 |
2020-10-06 | $238.00 | $240.32 | $235.03 | $235.45 | $224.32 | 1,018,902 |
2020-10-05 | $234.17 | $238.51 | $234.13 | $238.14 | $226.89 | 1,000,392 |
2020-10-02 | $231.90 | $235.00 | $231.00 | $232.66 | $221.67 | 1,033,302 |
2020-10-01 | $234.41 | $236.82 | $228.65 | $230.85 | $219.94 | 1,244,568 |
2020-09-30 | $227.31 | $235.57 | $226.80 | $232.68 | $221.69 | 2,369,107 |
2020-09-29 | $226.10 | $226.98 | $224.93 | $225.43 | $214.78 | 866,792 |
2020-09-28 | $226.41 | $227.91 | $224.71 | $225.00 | $214.37 | 1,072,750 |
2020-09-25 | $220.05 | $224.57 | $219.50 | $224.08 | $213.49 | 1,529,987 |
2020-09-24 | $226.00 | $226.47 | $220.04 | $221.16 | $210.71 | 1,558,323 |
2020-09-23 | $225.92 | $229.72 | $224.51 | $225.59 | $214.93 | 1,733,971 |
2020-09-22 | $227.58 | $228.09 | $222.75 | $223.80 | $213.23 | 1,927,486 |
2020-09-21 | $231.39 | $231.39 | $225.36 | $228.44 | $217.65 | 1,250,213 |
2020-09-18 | $226.16 | $233.94 | $226.16 | $231.90 | $220.94 | 4,119,302 |
2020-09-17 | $226.35 | $229.18 | $224.41 | $227.80 | $217.04 | 1,957,180 |
2020-09-16 | $226.12 | $229.87 | $224.21 | $227.03 | $216.30 | 2,494,879 |
2020-09-15 | $236.00 | $236.45 | $226.05 | $226.15 | $215.46 | 2,542,498 |
2020-09-14 | $236.91 | $238.48 | $235.86 | $235.90 | $224.75 | 1,154,881 |
2020-09-11 | $234.83 | $236.74 | $233.76 | $235.78 | $224.64 | 1,200,850 |
2020-09-10 | $235.00 | $235.72 | $231.30 | $234.18 | $223.11 | 2,127,388 |
2020-09-09 | $236.16 | $239.05 | $234.59 | $235.57 | $224.44 | 1,437,924 |
2020-09-08 | $234.75 | $235.54 | $230.51 | $234.06 | $223.00 | 1,540,152 |
2020-09-04 | $236.87 | $238.16 | $232.43 | $234.08 | $222.27 | 1,584,305 |
2020-09-03 | $246.00 | $246.68 | $234.08 | $235.06 | $223.20 | 1,814,386 |
2020-09-02 | $240.58 | $246.27 | $240.03 | $246.19 | $233.77 | 1,333,954 |
2020-09-01 | $243.97 | $245.87 | $238.73 | $240.84 | $228.69 | 1,447,812 |
2020-08-31 | $243.85 | $244.48 | $241.83 | $242.77 | $230.52 | 2,382,654 |
2020-08-28 | $247.13 | $247.38 | $240.90 | $242.80 | $230.55 | 1,962,347 |
2020-08-27 | $238.52 | $248.26 | $232.00 | $246.57 | $234.13 | 3,947,588 |
2020-08-26 | $254.68 | $255.10 | $250.05 | $253.98 | $241.17 | 1,187,563 |
2020-08-25 | $256.11 | $257.33 | $254.17 | $255.79 | $242.88 | 1,123,152 |
2020-08-24 | $258.86 | $259.58 | $254.39 | $254.95 | $242.09 | 926,449 |
2020-08-21 | $258.11 | $259.36 | $255.46 | $257.72 | $244.72 | 1,195,276 |
2020-08-20 | $260.27 | $261.98 | $258.10 | $258.93 | $245.87 | 787,451 |
2020-08-19 | $265.00 | $266.19 | $260.55 | $262.00 | $248.78 | 1,040,105 |
2020-08-18 | $261.52 | $264.90 | $259.16 | $263.86 | $250.55 | 1,825,694 |
2020-08-17 | $258.89 | $260.65 | $258.00 | $260.04 | $246.92 | 1,008,748 |
2020-08-14 | $261.54 | $262.30 | $256.66 | $258.17 | $245.14 | 1,154,446 |
2020-08-13 | $256.92 | $262.86 | $256.48 | $262.33 | $249.09 | 1,075,705 |
2020-08-12 | $255.89 | $259.55 | $255.89 | $257.22 | $244.24 | 1,255,036 |
2020-08-11 | $259.29 | $260.56 | $254.95 | $255.00 | $242.13 | 1,666,549 |
2020-08-10 | $259.50 | $259.50 | $255.05 | $256.75 | $243.80 | 2,564,163 |
2020-08-07 | $260.20 | $261.82 | $255.00 | $256.41 | $243.47 | 2,283,728 |
2020-08-06 | $266.00 | $267.95 | $256.37 | $259.61 | $246.51 | 2,655,833 |
2020-08-05 | $280.30 | $284.97 | $280.30 | $283.43 | $269.13 | 1,098,962 |
2020-08-04 | $283.03 | $283.90 | $281.50 | $282.86 | $268.59 | 849,743 |
2020-08-03 | $282.97 | $284.56 | $280.00 | $283.68 | $269.37 | 1,245,696 |
2020-07-31 | $274.07 | $281.35 | $273.25 | $281.34 | $267.14 | 1,528,791 |
2020-07-30 | $273.34 | $275.14 | $270.03 | $273.84 | $260.02 | 940,826 |
2020-07-29 | $273.72 | $277.91 | $273.72 | $276.40 | $262.45 | 864,369 |
2020-07-28 | $274.55 | $275.37 | $272.19 | $273.00 | $259.23 | 832,958 |
2020-07-27 | $270.26 | $275.68 | $269.06 | $275.18 | $261.30 | 956,548 |
2020-07-24 | $272.54 | $272.98 | $269.00 | $271.89 | $258.17 | 634,093 |
2020-07-23 | $274.10 | $276.16 | $271.71 | $272.71 | $258.95 | 862,447 |
2020-07-22 | $271.71 | $274.76 | $270.91 | $273.44 | $259.64 | 1,138,678 |
2020-07-21 | $269.73 | $276.42 | $269.00 | $271.31 | $257.62 | 1,482,359 |
2020-07-20 | $267.98 | $268.53 | $265.04 | $267.85 | $254.34 | 1,028,537 |
2020-07-17 | $266.73 | $269.09 | $264.14 | $266.98 | $253.51 | 1,311,228 |
2020-07-16 | $266.90 | $268.38 | $264.87 | $265.05 | $251.68 | 1,319,049 |
2020-07-15 | $265.00 | $268.15 | $264.11 | $266.96 | $253.49 | 1,390,903 |
2020-07-14 | $257.04 | $263.80 | $256.78 | $263.40 | $250.11 | 1,295,085 |
2020-07-13 | $257.32 | $262.23 | $255.86 | $257.41 | $244.42 | 1,375,748 |
2020-07-10 | $258.02 | $259.79 | $254.77 | $257.37 | $244.38 | 909,303 |
2020-07-09 | $255.26 | $260.34 | $253.96 | $258.61 | $245.56 | 1,813,687 |
2020-07-08 | $251.94 | $256.93 | $251.23 | $252.73 | $239.98 | 2,405,462 |
2020-07-07 | $248.38 | $252.27 | $247.56 | $251.38 | $238.70 | 1,872,105 |
2020-07-06 | $248.42 | $253.72 | $247.59 | $250.47 | $237.83 | 3,276,849 |
2020-07-02 | $242.18 | $246.08 | $240.52 | $245.03 | $232.67 | 1,931,571 |
2020-07-01 | $239.04 | $242.97 | $238.76 | $241.53 | $229.34 | 1,476,461 |
2020-06-30 | $232.59 | $240.82 | $231.06 | $239.27 | $227.20 | 2,370,698 |
2020-06-29 | $234.04 | $234.54 | $228.73 | $232.97 | $221.22 | 2,139,982 |
2020-06-26 | $229.65 | $234.81 | $228.98 | $233.57 | $221.79 | 2,633,986 |
2020-06-25 | $231.80 | $231.80 | $225.30 | $228.94 | $217.39 | 2,542,245 |
2020-06-24 | $236.07 | $236.99 | $227.79 | $232.81 | $221.06 | 2,256,664 |
2020-06-23 | $236.81 | $240.00 | $236.42 | $237.83 | $225.83 | 1,519,623 |
2020-06-22 | $236.93 | $236.93 | $232.06 | $235.19 | $223.32 | 1,481,278 |
2020-06-19 | $238.55 | $239.37 | $235.14 | $237.59 | $225.60 | 2,463,662 |
2020-06-18 | $236.38 | $238.35 | $235.00 | $236.23 | $224.31 | 1,157,334 |
2020-06-17 | $237.19 | $240.12 | $235.73 | $237.27 | $225.30 | 1,343,598 |
2020-06-16 | $237.81 | $240.50 | $235.18 | $236.46 | $224.53 | 1,520,029 |
2020-06-15 | $228.74 | $236.10 | $227.06 | $234.15 | $222.34 | 2,054,591 |
2020-06-12 | $234.55 | $236.65 | $229.00 | $230.88 | $219.23 | 2,061,747 |
2020-06-11 | $235.93 | $236.57 | $229.41 | $230.19 | $218.58 | 2,437,526 |
2020-06-10 | $238.44 | $241.05 | $236.60 | $237.14 | $225.17 | 2,427,468 |
2020-06-09 | $247.35 | $250.32 | $237.19 | $237.28 | $225.31 | 2,419,250 |
2020-06-08 | $240.45 | $247.24 | $239.49 | $247.24 | $234.77 | 3,643,196 |
2020-06-05 | $243.78 | $244.40 | $240.84 | $242.01 | $229.07 | 3,567,908 |
2020-06-04 | $242.00 | $245.35 | $240.00 | $243.55 | $230.52 | 1,870,356 |
2020-06-03 | $243.21 | $243.90 | $239.61 | $243.04 | $230.04 | 1,830,347 |
2020-06-02 | $245.06 | $245.06 | $241.47 | $244.50 | $231.42 | 1,299,649 |
2020-06-01 | $246.63 | $249.40 | $242.79 | $244.85 | $231.76 | 1,192,396 |
2020-05-29 | $243.86 | $247.06 | $239.60 | $246.93 | $233.72 | 1,973,410 |
2020-05-28 | $239.41 | $244.28 | $237.35 | $241.50 | $228.58 | 1,833,092 |
2020-05-27 | $231.13 | $234.90 | $227.41 | $234.80 | $222.24 | 3,826,421 |
2020-05-26 | $240.99 | $243.00 | $231.84 | $233.14 | $220.67 | 3,675,398 |
2020-05-22 | $241.52 | $244.66 | $238.56 | $239.25 | $226.45 | 12,077,851 |
2020-05-21 | $243.24 | $243.60 | $234.51 | $238.94 | $226.16 | 8,540,132 |
2020-05-20 | $255.74 | $258.46 | $242.56 | $242.99 | $229.99 | 4,078,403 |
2020-05-19 | $265.08 | $265.44 | $262.35 | $263.20 | $249.12 | 849,301 |
2020-05-18 | $264.00 | $268.42 | $262.36 | $264.77 | $250.61 | 1,051,144 |
2020-05-15 | $257.64 | $262.48 | $255.97 | $258.25 | $244.44 | 2,037,745 |
2020-05-14 | $259.44 | $259.97 | $255.04 | $258.70 | $244.86 | 1,311,854 |
2020-05-13 | $262.68 | $264.35 | $258.34 | $261.92 | $247.91 | 1,239,122 |
2020-05-12 | $262.99 | $266.74 | $261.83 | $262.09 | $248.07 | 1,253,083 |
2020-05-11 | $253.53 | $263.76 | $253.14 | $262.05 | $248.04 | 1,527,567 |
2020-05-08 | $259.22 | $259.76 | $254.01 | $254.48 | $240.87 | 1,452,813 |
2020-05-07 | $266.02 | $266.02 | $255.51 | $256.25 | $242.55 | 1,297,620 |
2020-05-06 | $260.79 | $262.50 | $258.44 | $259.13 | $245.27 | 1,071,499 |
2020-05-05 | $258.27 | $263.60 | $256.20 | $261.70 | $247.70 | 964,192 |
2020-05-04 | $252.39 | $256.39 | $249.23 | $255.27 | $241.62 | 1,154,729 |
2020-05-01 | $250.80 | $253.89 | $247.79 | $251.87 | $238.40 | 1,458,735 |
2020-04-30 | $256.28 | $263.77 | $251.63 | $252.53 | $239.02 | 2,929,990 |
2020-04-29 | $263.00 | $263.00 | $257.13 | $257.85 | $244.06 | 1,769,861 |
2020-04-28 | $270.59 | $271.95 | $261.15 | $261.92 | $247.91 | 2,217,571 |
2020-04-27 | $269.36 | $271.45 | $267.55 | $270.00 | $255.56 | 1,527,613 |
2020-04-24 | $266.66 | $268.67 | $262.50 | $268.17 | $253.83 | 1,882,252 |
2020-04-23 | $268.19 | $270.69 | $264.31 | $265.08 | $250.90 | 1,251,656 |
2020-04-22 | $258.87 | $267.90 | $257.99 | $266.76 | $252.49 | 2,058,220 |
2020-04-21 | $259.87 | $261.33 | $254.46 | $256.50 | $242.78 | 2,516,965 |
2020-04-20 | $261.90 | $266.77 | $259.55 | $263.44 | $249.35 | 1,404,358 |
2020-04-17 | $265.69 | $266.04 | $255.79 | $261.40 | $247.42 | 2,081,577 |
2020-04-16 | $254.76 | $262.62 | $252.56 | $261.61 | $247.62 | 1,690,642 |
2020-04-15 | $247.55 | $253.77 | $245.59 | $252.53 | $239.02 | 1,878,055 |
2020-04-14 | $251.99 | $251.99 | $247.56 | $249.53 | $236.19 | 2,204,271 |
2020-04-13 | $245.52 | $248.84 | $241.60 | $248.06 | $234.79 | 1,341,518 |
2020-04-09 | $250.00 | $250.58 | $243.53 | $247.45 | $234.22 | 2,449,588 |
2020-04-08 | $239.15 | $251.71 | $235.32 | $250.00 | $236.63 | 2,566,826 |
2020-04-07 | $240.00 | $243.00 | $235.06 | $237.55 | $224.85 | 2,410,703 |
2020-04-06 | $231.09 | $239.18 | $229.43 | $237.69 | $224.98 | 2,310,689 |
2020-04-03 | $231.01 | $232.86 | $222.79 | $226.73 | $214.60 | 1,295,277 |
2020-04-02 | $225.06 | $233.61 | $224.42 | $233.28 | $220.80 | 1,592,354 |
2020-04-01 | $221.71 | $229.77 | $220.00 | $225.40 | $213.35 | 2,053,319 |
2020-03-31 | $222.06 | $231.05 | $219.00 | $229.77 | $217.48 | 2,763,036 |
2020-03-30 | $220.05 | $223.71 | $217.33 | $222.87 | $210.95 | 1,974,065 |
2020-03-27 | $212.57 | $221.51 | $211.44 | $216.58 | $205.00 | 2,307,805 |
2020-03-26 | $204.80 | $219.55 | $204.37 | $219.35 | $207.62 | 2,729,514 |
2020-03-25 | $205.54 | $209.27 | $199.15 | $203.60 | $192.71 | 3,576,511 |
2020-03-24 | $209.41 | $211.77 | $199.50 | $202.85 | $192.00 | 3,577,883 |
2020-03-23 | $219.26 | $223.39 | $197.75 | $200.58 | $189.85 | 4,575,991 |
2020-03-20 | $217.81 | $224.72 | $216.22 | $220.12 | $208.35 | 3,790,955 |
2020-03-19 | $236.50 | $237.66 | $220.56 | $220.96 | $209.14 | 2,707,849 |
2020-03-18 | $239.10 | $251.97 | $228.00 | $234.72 | $222.17 | 3,780,093 |
2020-03-17 | $230.54 | $248.94 | $223.34 | $248.52 | $235.23 | 3,968,896 |
2020-03-16 | $216.00 | $234.54 | $208.65 | $223.14 | $211.21 | 2,981,341 |
2020-03-13 | $227.99 | $239.02 | $216.09 | $236.50 | $223.85 | 3,545,622 |
2020-03-12 | $223.30 | $234.88 | $220.54 | $220.57 | $208.77 | 3,824,824 |
2020-03-11 | $231.17 | $234.40 | $229.16 | $231.91 | $219.51 | 2,032,776 |
2020-03-10 | $236.77 | $239.12 | $229.93 | $237.31 | $224.62 | 2,693,338 |
2020-03-09 | $225.55 | $234.66 | $223.00 | $230.78 | $218.44 | 2,654,515 |
2020-03-06 | $237.40 | $239.89 | $230.59 | $239.12 | $225.56 | 4,329,553 |
2020-03-05 | $241.64 | $244.82 | $239.77 | $244.14 | $230.29 | 2,331,525 |
2020-03-04 | $244.30 | $247.88 | $243.20 | $247.11 | $233.10 | 2,003,789 |
2020-03-03 | $245.84 | $249.36 | $235.35 | $239.50 | $225.92 | 1,997,312 |
2020-03-02 | $237.84 | $245.32 | $234.05 | $245.32 | $231.41 | 2,290,099 |
2020-02-28 | $237.01 | $238.89 | $231.62 | $237.82 | $224.33 | 3,678,009 |
2020-02-27 | $244.62 | $250.41 | $242.41 | $242.69 | $228.93 | 2,703,496 |
2020-02-26 | $247.35 | $249.82 | $245.11 | $246.15 | $232.19 | 2,107,378 |
2020-02-25 | $251.31 | $252.20 | $243.15 | $245.43 | $231.51 | 2,279,078 |
2020-02-24 | $250.62 | $252.86 | $249.31 | $250.53 | $236.32 | 1,678,780 |
2020-02-21 | $252.56 | $258.79 | $252.38 | $257.35 | $242.76 | 1,914,398 |
2020-02-20 | $255.31 | $257.75 | $252.03 | $253.46 | $239.09 | 1,160,257 |
2020-02-19 | $257.20 | $258.41 | $255.62 | $256.07 | $241.55 | 1,577,854 |
2020-02-18 | $260.75 | $261.79 | $255.67 | $256.00 | $241.48 | 1,888,188 |
2020-02-14 | $255.03 | $260.34 | $253.63 | $260.22 | $245.46 | 2,378,539 |
2020-02-13 | $252.06 | $256.44 | $250.86 | $254.35 | $239.93 | 1,944,515 |
2020-02-12 | $256.76 | $257.38 | $250.07 | $252.23 | $237.93 | 2,443,028 |
2020-02-11 | $253.66 | $259.25 | $253.08 | $256.41 | $241.87 | 2,670,126 |
2020-02-10 | $247.22 | $252.86 | $246.54 | $252.00 | $237.71 | 2,668,704 |
2020-02-07 | $251.60 | $251.72 | $246.48 | $246.91 | $232.91 | 3,805,380 |
2020-02-06 | $253.00 | $262.70 | $241.75 | $252.25 | $237.95 | 10,304,683 |
2020-02-05 | $286.33 | $286.72 | $283.55 | $285.99 | $269.77 | 1,436,949 |
2020-02-04 | $283.28 | $286.41 | $282.49 | $284.45 | $268.32 | 1,300,312 |
2020-02-03 | $277.23 | $281.75 | $276.86 | $279.31 | $263.47 | 1,826,678 |
2020-01-31 | $279.54 | $280.98 | $274.49 | $275.18 | $259.57 | 1,779,857 |
2020-01-30 | $280.00 | $282.01 | $279.55 | $281.15 | $265.21 | 1,406,362 |
2020-01-29 | $283.05 | $283.95 | $281.39 | $282.20 | $266.20 | 950,797 |
2020-01-28 | $280.26 | $283.69 | $279.83 | $282.26 | $266.25 | 1,224,656 |
2020-01-27 | $274.40 | $280.47 | $273.10 | $279.75 | $263.89 | 1,628,507 |
2020-01-24 | $279.58 | $280.56 | $277.57 | $278.25 | $262.47 | 1,268,023 |
2020-01-23 | $278.71 | $280.29 | $276.68 | $278.73 | $262.92 | 1,162,884 |
2020-01-22 | $278.22 | $279.50 | $277.66 | $278.83 | $263.02 | 1,075,909 |
2020-01-21 | $276.84 | $278.06 | $275.31 | $277.53 | $261.79 | 1,322,981 |
2020-01-17 | $277.72 | $278.43 | $275.30 | $277.08 | $261.37 | 1,200,210 |
2020-01-16 | $278.68 | $278.99 | $274.38 | $276.87 | $261.17 | 926,974 |
2020-01-15 | $275.92 | $279.62 | $275.79 | $277.30 | $261.57 | 1,156,963 |
2020-01-14 | $275.12 | $277.45 | $273.27 | $275.96 | $260.31 | 1,477,489 |
2020-01-13 | $274.46 | $276.48 | $273.40 | $276.20 | $260.54 | 1,308,558 |
2020-01-10 | $275.13 | $276.29 | $273.59 | $274.46 | $258.90 | 997,254 |
2020-01-09 | $274.79 | $275.21 | $272.94 | $273.54 | $258.03 | 960,023 |
2020-01-08 | $272.91 | $275.54 | $271.56 | $273.40 | $257.90 | 1,443,732 |
2020-01-07 | $271.58 | $273.52 | $270.13 | $272.73 | $257.26 | 1,369,812 |
2020-01-06 | $268.96 | $273.70 | $266.65 | $273.38 | $257.88 | 1,602,762 |
2020-01-03 | $268.46 | $271.03 | $268.41 | $269.59 | $254.30 | 1,602,002 |
2020-01-02 | $272.09 | $273.45 | $269.87 | $272.54 | $257.08 | 1,725,903 |
2019-12-31 | $270.06 | $272.01 | $268.74 | $271.97 | $256.55 | 849,732 |
2019-12-30 | $272.68 | $273.71 | $270.00 | $270.52 | $255.18 | 454,951 |
2019-12-27 | $271.58 | $272.92 | $270.96 | $272.85 | $257.38 | 560,255 |
2019-12-26 | $273.03 | $273.78 | $270.39 | $271.06 | $255.69 | 514,785 |
2019-12-24 | $273.56 | $273.86 | $271.30 | $273.01 | $257.53 | 215,784 |
2019-12-23 | $272.29 | $274.17 | $271.10 | $273.49 | $257.98 | 852,675 |
2019-12-20 | $270.76 | $275.48 | $269.95 | $271.66 | $256.25 | 2,458,303 |
2019-12-19 | $266.97 | $269.09 | $266.22 | $267.87 | $252.68 | 1,181,361 |
2019-12-18 | $268.76 | $269.30 | $266.06 | $267.18 | $252.03 | 1,199,939 |
2019-12-17 | $270.84 | $272.94 | $268.20 | $269.03 | $253.77 | 1,437,130 |
2019-12-16 | $269.79 | $270.08 | $268.28 | $269.88 | $254.58 | 1,477,583 |
2019-12-13 | $265.13 | $269.41 | $264.17 | $268.72 | $253.48 | 1,731,064 |
2019-12-12 | $260.91 | $266.57 | $260.81 | $265.44 | $250.39 | 1,435,913 |
2019-12-11 | $257.94 | $261.31 | $256.47 | $261.06 | $246.26 | 1,090,228 |
2019-12-10 | $258.37 | $258.59 | $255.68 | $257.24 | $242.65 | 998,911 |
2019-12-09 | $259.14 | $259.76 | $257.32 | $257.90 | $243.27 | 933,173 |
2019-12-06 | $260.00 | $261.92 | $259.41 | $260.69 | $245.16 | 1,072,129 |
2019-12-05 | $257.95 | $260.19 | $256.10 | $258.91 | $243.48 | 855,509 |
2019-12-04 | $256.38 | $258.00 | $254.77 | $257.23 | $241.90 | 1,124,032 |
2019-12-03 | $256.16 | $258.02 | $253.58 | $255.73 | $240.49 | 1,714,729 |
2019-12-02 | $258.09 | $259.59 | $255.70 | $259.03 | $243.59 | 1,455,303 |
2019-11-29 | $258.96 | $260.33 | $257.42 | $258.50 | $243.10 | 597,793 |
2019-11-27 | $255.22 | $261.64 | $255.00 | $260.40 | $244.88 | 1,482,570 |
2019-11-26 | $254.07 | $256.15 | $253.90 | $255.22 | $240.01 | 1,527,283 |
2019-11-25 | $250.31 | $254.22 | $248.87 | $253.86 | $238.73 | 1,267,266 |
2019-11-22 | $249.12 | $250.26 | $247.09 | $249.89 | $235.00 | 999,160 |
2019-11-21 | $247.11 | $249.94 | $246.47 | $248.96 | $234.12 | 1,034,532 |
2019-11-20 | $246.70 | $247.74 | $245.38 | $246.78 | $232.07 | 1,309,248 |
2019-11-19 | $244.62 | $247.19 | $243.66 | $245.78 | $231.13 | 1,106,400 |
2019-11-18 | $248.69 | $249.52 | $242.79 | $243.51 | $229.00 | 1,838,280 |
2019-11-15 | $250.11 | $250.46 | $247.34 | $248.30 | $233.50 | 1,186,067 |
2019-11-14 | $247.22 | $250.21 | $247.22 | $248.80 | $233.97 | 1,029,142 |
2019-11-13 | $242.06 | $247.03 | $240.61 | $247.01 | $232.29 | 1,423,778 |
2019-11-12 | $241.76 | $245.00 | $241.28 | $242.36 | $227.92 | 1,061,575 |
2019-11-11 | $243.39 | $244.44 | $241.75 | $242.44 | $227.99 | 1,112,145 |
2019-11-08 | $244.00 | $247.08 | $244.00 | $244.79 | $230.20 | 1,533,215 |
2019-11-07 | $251.19 | $252.07 | $243.94 | $244.57 | $230.00 | 1,495,455 |
2019-11-06 | $246.68 | $250.81 | $246.48 | $250.79 | $235.85 | 1,830,328 |
2019-11-05 | $254.96 | $258.77 | $246.30 | $246.68 | $231.98 | 2,959,545 |
2019-11-04 | $260.66 | $261.69 | $257.60 | $260.70 | $245.16 | 1,304,308 |
2019-11-01 | $257.70 | $260.10 | $256.92 | $258.15 | $242.77 | 1,419,651 |
2019-10-31 | $255.58 | $257.03 | $254.01 | $256.00 | $240.74 | 1,670,385 |
2019-10-30 | $254.09 | $256.17 | $253.95 | $255.95 | $240.70 | 739,501 |
2019-10-29 | $246.92 | $257.27 | $246.05 | $254.28 | $239.13 | 1,664,243 |
2019-10-28 | $245.75 | $249.15 | $244.59 | $246.08 | $231.42 | 1,954,978 |
2019-10-25 | $245.90 | $248.07 | $244.22 | $244.30 | $229.74 | 1,758,796 |
2019-10-24 | $252.89 | $252.89 | $244.76 | $245.90 | $231.25 | 1,422,937 |
2019-10-23 | $252.28 | $253.02 | $250.55 | $251.60 | $236.61 | 993,354 |
2019-10-22 | $254.39 | $256.51 | $249.88 | $250.28 | $235.37 | 729,787 |
2019-10-21 | $257.11 | $259.15 | $253.98 | $254.10 | $238.96 | 978,456 |
2019-10-18 | $256.66 | $259.12 | $255.74 | $258.59 | $243.18 | 863,966 |
2019-10-17 | $254.00 | $258.07 | $253.68 | $256.80 | $241.50 | 1,033,619 |
2019-10-16 | $252.44 | $254.02 | $250.92 | $252.94 | $237.87 | 1,041,731 |
2019-10-15 | $252.41 | $254.54 | $251.02 | $253.28 | $238.19 | 927,192 |
2019-10-14 | $252.86 | $252.86 | $250.46 | $250.72 | $235.78 | 638,933 |
2019-10-11 | $252.06 | $254.98 | $251.38 | $252.86 | $237.79 | 872,473 |
2019-10-10 | $246.58 | $249.61 | $245.71 | $248.54 | $233.73 | 609,324 |
2019-10-09 | $246.37 | $248.63 | $245.35 | $247.81 | $233.04 | 610,679 |
2019-10-08 | $247.80 | $248.23 | $244.09 | $244.48 | $229.91 | 921,387 |
2019-10-07 | $251.80 | $253.00 | $249.48 | $249.58 | $234.71 | 918,781 |
2019-10-04 | $251.88 | $253.30 | $250.36 | $253.11 | $238.03 | 628,562 |
2019-10-03 | $247.57 | $251.25 | $245.08 | $250.91 | $235.96 | 836,668 |
2019-10-02 | $249.25 | $250.21 | $245.08 | $247.87 | $233.10 | 1,097,949 |
2019-10-01 | $254.22 | $256.34 | $250.10 | $250.64 | $235.70 | 895,470 |
2019-09-30 | $249.05 | $254.41 | $248.76 | $252.96 | $237.89 | 1,708,219 |
2019-09-27 | $252.29 | $252.31 | $247.48 | $248.03 | $233.25 | 929,905 |
2019-09-26 | $254.83 | $254.83 | $248.21 | $250.54 | $235.61 | 1,095,946 |
2019-09-25 | $250.90 | $254.66 | $250.50 | $253.95 | $238.82 | 899,628 |
2019-09-24 | $254.64 | $256.11 | $249.50 | $251.02 | $236.06 | 1,284,192 |
2019-09-23 | $253.39 | $255.54 | $253.08 | $253.43 | $238.33 | 991,382 |
2019-09-20 | $255.60 | $256.63 | $253.28 | $253.55 | $238.44 | 1,975,601 |
2019-09-19 | $257.54 | $259.07 | $256.06 | $256.38 | $241.10 | 868,952 |
2019-09-18 | $258.00 | $259.31 | $255.19 | $257.52 | $242.17 | 779,546 |
2019-09-17 | $259.81 | $259.93 | $257.57 | $258.15 | $242.77 | 878,898 |
2019-09-16 | $259.28 | $259.86 | $257.95 | $258.73 | $243.31 | 872,290 |
2019-09-13 | $262.82 | $262.87 | $259.83 | $260.70 | $245.16 | 691,576 |
2019-09-12 | $263.61 | $263.84 | $258.99 | $262.15 | $246.53 | 1,123,875 |
2019-09-11 | $260.05 | $261.47 | $255.29 | $261.00 | $245.45 | 1,212,733 |
2019-09-10 | $257.08 | $260.51 | $253.22 | $260.51 | $244.99 | 1,756,088 |
2019-09-09 | $263.42 | $263.51 | $256.95 | $257.80 | $242.44 | 870,068 |
2019-09-06 | $258.92 | $264.74 | $257.42 | $262.48 | $246.84 | 1,385,087 |
2019-09-05 | $257.60 | $258.95 | $256.22 | $258.48 | $242.37 | 1,052,876 |
2019-09-04 | $250.08 | $255.09 | $249.27 | $254.71 | $238.83 | 1,051,847 |
2019-09-03 | $251.16 | $252.71 | $245.91 | $248.03 | $232.57 | 882,721 |
2019-08-30 | $256.72 | $256.72 | $252.82 | $253.92 | $238.09 | 819,882 |
2019-08-29 | $255.20 | $255.56 | $253.72 | $255.04 | $239.14 | 534,774 |
2019-08-28 | $249.02 | $253.94 | $248.91 | $253.01 | $237.24 | 582,302 |
2019-08-27 | $251.01 | $253.36 | $248.19 | $250.32 | $234.71 | 928,265 |
2019-08-26 | $250.34 | $251.20 | $247.55 | $248.81 | $233.30 | 739,677 |
2019-08-23 | $254.65 | $255.81 | $247.24 | $248.31 | $232.83 | 1,133,673 |
2019-08-22 | $254.00 | $257.09 | $253.97 | $255.18 | $239.27 | 1,183,026 |
2019-08-21 | $250.77 | $253.50 | $250.71 | $253.37 | $237.57 | 1,033,149 |
2019-08-20 | $251.74 | $254.37 | $249.15 | $249.28 | $233.74 | 924,643 |
2019-08-19 | $251.05 | $252.69 | $249.43 | $251.48 | $235.80 | 689,725 |
2019-08-16 | $248.13 | $248.94 | $247.07 | $248.33 | $232.85 | 804,110 |
2019-08-15 | $244.65 | $247.74 | $244.47 | $246.35 | $230.99 | 999,402 |
2019-08-14 | $250.45 | $251.61 | $244.53 | $244.71 | $229.45 | 1,054,684 |
2019-08-13 | $249.27 | $254.56 | $248.72 | $253.34 | $237.55 | 955,914 |
2019-08-12 | $252.78 | $254.76 | $248.47 | $249.15 | $233.62 | 509,131 |
2019-08-09 | $252.57 | $255.13 | $251.90 | $254.35 | $238.49 | 1,181,989 |
2019-08-08 | $246.53 | $252.04 | $245.51 | $251.57 | $235.89 | 1,339,000 |
2019-08-07 | $240.44 | $245.44 | $237.20 | $244.69 | $229.44 | 1,561,175 |
2019-08-06 | $239.63 | $245.00 | $229.00 | $242.14 | $227.04 | 2,691,059 |
2019-08-05 | $245.00 | $245.45 | $236.00 | $236.34 | $221.61 | 2,229,139 |
2019-08-02 | $252.38 | $252.67 | $247.05 | $248.69 | $233.19 | 1,196,132 |
2019-08-01 | $252.90 | $257.73 | $251.64 | $252.35 | $236.62 | 1,025,190 |
2019-07-31 | $257.42 | $258.05 | $251.70 | $252.80 | $237.04 | 1,724,187 |
2019-07-30 | $253.49 | $258.06 | $253.38 | $258.03 | $241.94 | 615,948 |
2019-07-29 | $254.88 | $255.69 | $252.88 | $254.79 | $238.91 | 777,964 |
2019-07-26 | $255.36 | $256.46 | $253.51 | $254.39 | $238.53 | 679,426 |
2019-07-25 | $255.08 | $257.34 | $253.84 | $254.15 | $238.31 | 893,052 |
2019-07-24 | $255.62 | $256.62 | $252.85 | $256.25 | $240.28 | 760,391 |
2019-07-23 | $253.03 | $255.85 | $252.28 | $255.79 | $239.84 | 770,024 |
2019-07-22 | $251.48 | $252.81 | $251.14 | $252.51 | $236.77 | 1,060,626 |
2019-07-19 | $254.12 | $254.16 | $250.71 | $250.84 | $235.20 | 777,969 |
2019-07-18 | $250.99 | $254.04 | $250.90 | $253.83 | $238.01 | 554,009 |
2019-07-17 | $252.59 | $252.66 | $250.32 | $251.85 | $236.15 | 723,302 |
2019-07-16 | $254.00 | $254.07 | $250.74 | $251.38 | $235.71 | 607,956 |
2019-07-15 | $253.37 | $254.30 | $251.79 | $253.24 | $237.45 | 691,161 |
2019-07-12 | $256.05 | $256.28 | $251.25 | $252.88 | $237.12 | 661,363 |
2019-07-11 | $254.59 | $256.27 | $252.93 | $256.17 | $240.20 | 1,051,629 |
2019-07-10 | $252.30 | $254.73 | $252.30 | $253.47 | $237.67 | 729,939 |
2019-07-09 | $249.97 | $252.13 | $249.59 | $251.72 | $236.03 | 945,572 |
2019-07-08 | $253.18 | $254.00 | $250.73 | $250.97 | $235.32 | 1,092,514 |
2019-07-05 | $253.39 | $255.02 | $251.31 | $254.20 | $238.35 | 589,341 |
2019-07-03 | $254.17 | $255.24 | $252.64 | $255.24 | $239.33 | 623,124 |
2019-07-02 | $254.80 | $255.00 | $251.50 | $253.86 | $238.03 | 857,620 |
2019-07-01 | $253.16 | $254.95 | $251.30 | $254.55 | $238.68 | 1,064,375 |
2019-06-28 | $250.38 | $252.11 | $249.45 | $252.01 | $236.30 | 1,590,953 |
2019-06-27 | $249.26 | $251.33 | $248.36 | $249.15 | $233.62 | 919,731 |
2019-06-26 | $248.29 | $248.81 | $244.12 | $248.11 | $232.64 | 1,247,423 |
2019-06-25 | $250.00 | $252.41 | $247.96 | $248.22 | $232.75 | 1,392,418 |
2019-06-24 | $247.41 | $250.08 | $246.60 | $249.98 | $234.40 | 1,134,159 |
2019-06-21 | $245.45 | $248.40 | $244.25 | $247.30 | $231.88 | 2,471,928 |
2019-06-20 | $240.00 | $245.34 | $239.36 | $245.12 | $229.84 | 1,605,024 |
2019-06-19 | $236.36 | $239.09 | $236.06 | $238.24 | $223.39 | 1,567,358 |
2019-06-18 | $235.22 | $237.53 | $235.22 | $236.56 | $221.81 | 897,130 |
2019-06-17 | $234.42 | $235.60 | $233.11 | $234.19 | $219.59 | 972,063 |
2019-06-14 | $237.42 | $237.42 | $234.03 | $234.16 | $219.56 | 1,008,847 |
2019-06-13 | $237.82 | $237.82 | $234.65 | $237.04 | $222.26 | 1,263,268 |
2019-06-12 | $236.27 | $239.24 | $236.03 | $236.97 | $222.20 | 1,031,215 |
2019-06-11 | $241.33 | $241.84 | $236.18 | $237.02 | $222.24 | 978,004 |
2019-06-10 | $239.33 | $241.46 | $238.35 | $240.21 | $225.24 | 1,312,685 |
2019-06-07 | $238.18 | $239.54 | $237.15 | $238.38 | $223.52 | 1,301,795 |
2019-06-06 | $237.71 | $238.02 | $233.09 | $236.63 | $221.88 | 1,714,904 |
2019-06-05 | $237.34 | $241.16 | $235.34 | $239.36 | $223.71 | 1,507,727 |
2019-06-04 | $234.73 | $236.49 | $233.06 | $235.22 | $219.84 | 1,030,181 |
2019-06-03 | $233.97 | $236.05 | $231.25 | $232.66 | $217.45 | 1,155,665 |
2019-05-31 | $235.59 | $235.74 | $233.22 | $233.44 | $218.18 | 1,064,936 |
2019-05-30 | $234.16 | $237.61 | $233.88 | $237.20 | $221.69 | 739,872 |
2019-05-29 | $233.56 | $236.89 | $232.49 | $234.00 | $218.70 | 1,163,386 |
2019-05-28 | $236.50 | $239.46 | $234.15 | $234.16 | $218.85 | 2,316,322 |
2019-05-24 | $234.89 | $238.33 | $234.12 | $235.19 | $219.81 | 1,332,649 |
2019-05-23 | $235.04 | $235.04 | $231.92 | $234.00 | $218.70 | 1,159,581 |
2019-05-22 | $233.29 | $236.42 | $232.43 | $235.68 | $220.27 | 1,310,161 |
2019-05-21 | $230.54 | $235.24 | $230.54 | $233.97 | $218.67 | 1,767,372 |
2019-05-20 | $227.63 | $230.75 | $227.24 | $229.36 | $214.36 | 1,607,162 |
2019-05-17 | $223.93 | $229.79 | $223.90 | $228.36 | $213.43 | 2,552,305 |
2019-05-16 | $225.50 | $228.03 | $224.52 | $225.93 | $211.16 | 1,570,055 |
2019-05-15 | $222.07 | $227.19 | $221.47 | $225.41 | $210.67 | 1,475,034 |
2019-05-14 | $223.82 | $227.09 | $222.78 | $222.84 | $208.27 | 1,444,415 |
2019-05-13 | $223.00 | $228.35 | $222.50 | $223.69 | $209.06 | 1,649,542 |
2019-05-10 | $228.27 | $229.79 | $223.57 | $225.40 | $210.66 | 2,549,353 |
2019-05-09 | $224.96 | $231.51 | $222.50 | $229.80 | $214.78 | 2,989,848 |
2019-05-08 | $233.05 | $234.01 | $230.69 | $232.33 | $217.14 | 1,599,236 |
2019-05-07 | $236.80 | $237.52 | $231.00 | $232.55 | $217.35 | 1,525,048 |
2019-05-06 | $234.12 | $238.90 | $232.64 | $238.52 | $222.93 | 1,438,833 |
2019-05-03 | $237.90 | $238.10 | $235.91 | $237.89 | $222.34 | 948,511 |
2019-05-02 | $235.63 | $237.69 | $234.31 | $236.67 | $221.20 | 978,499 |
2019-05-01 | $240.29 | $240.73 | $235.10 | $235.65 | $220.24 | 960,947 |
2019-04-30 | $237.43 | $240.95 | $233.91 | $240.74 | $225.00 | 1,853,128 |
2019-04-29 | $237.31 | $238.94 | $235.70 | $236.71 | $221.23 | 1,130,819 |
2019-04-26 | $238.51 | $239.00 | $236.06 | $238.12 | $222.55 | 827,082 |
2019-04-25 | $231.77 | $238.36 | $230.70 | $237.43 | $221.91 | 1,862,370 |
2019-04-24 | $227.87 | $233.28 | $226.09 | $232.50 | $217.30 | 1,813,009 |
2019-04-23 | $225.06 | $231.24 | $224.28 | $228.04 | $213.13 | 2,621,192 |
2019-04-22 | $227.12 | $229.53 | $224.61 | $225.04 | $210.33 | 1,526,879 |
2019-04-18 | $226.00 | $230.88 | $223.63 | $227.89 | $212.99 | 2,606,308 |
2019-04-17 | $240.71 | $240.71 | $221.51 | $225.87 | $211.10 | 4,812,662 |
2019-04-16 | $247.50 | $249.07 | $239.64 | $240.02 | $224.33 | 1,598,333 |
2019-04-15 | $246.79 | $247.69 | $245.19 | $246.20 | $230.10 | 1,129,831 |
2019-04-12 | $252.61 | $253.60 | $246.37 | $246.71 | $230.58 | 1,371,808 |
2019-04-11 | $253.21 | $253.34 | $251.24 | $251.73 | $235.27 | 983,429 |
2019-04-10 | $249.94 | $253.83 | $249.39 | $252.23 | $235.74 | 855,969 |
2019-04-09 | $249.33 | $250.47 | $247.65 | $249.77 | $233.44 | 1,374,647 |
2019-04-08 | $251.57 | $251.83 | $249.11 | $250.99 | $234.58 | 1,276,182 |
2019-04-05 | $252.52 | $253.65 | $250.94 | $251.28 | $234.85 | 1,511,888 |
2019-04-04 | $249.88 | $251.88 | $248.42 | $251.59 | $235.14 | 1,184,589 |
2019-04-03 | $251.53 | $251.55 | $248.36 | $249.39 | $233.08 | 1,408,410 |
2019-04-02 | $251.41 | $252.02 | $250.41 | $250.74 | $234.35 | 1,006,400 |
2019-04-01 | $250.88 | $252.75 | $250.19 | $251.39 | $234.95 | 1,150,035 |
2019-03-29 | $248.26 | $249.99 | $247.19 | $249.73 | $233.40 | 1,520,651 |
2019-03-28 | $246.12 | $247.39 | $244.67 | $247.00 | $230.85 | 1,014,769 |
2019-03-27 | $247.22 | $247.90 | $244.16 | $245.60 | $229.54 | 1,102,823 |
2019-03-26 | $243.34 | $248.03 | $243.34 | $247.00 | $230.85 | 1,415,404 |
2019-03-25 | $240.73 | $241.52 | $238.21 | $241.25 | $225.48 | 1,172,518 |
2019-03-22 | $244.43 | $244.74 | $240.04 | $240.12 | $224.42 | 1,121,605 |
2019-03-21 | $242.95 | $245.68 | $242.60 | $245.42 | $229.37 | 1,140,186 |
2019-03-20 | $247.63 | $247.63 | $242.19 | $243.15 | $227.25 | 1,380,089 |
2019-03-19 | $244.69 | $247.65 | $242.62 | $247.57 | $231.38 | 1,394,455 |
2019-03-18 | $249.25 | $249.25 | $242.04 | $244.67 | $228.67 | 2,002,267 |
2019-03-15 | $252.81 | $257.16 | $252.56 | $253.92 | $237.32 | 2,065,592 |
2019-03-14 | $253.74 | $253.74 | $251.32 | $252.26 | $235.77 | 897,035 |
2019-03-13 | $251.79 | $254.94 | $251.29 | $253.63 | $237.05 | 821,516 |
2019-03-12 | $250.80 | $252.35 | $250.06 | $250.58 | $234.20 | 845,938 |
2019-03-11 | $247.90 | $249.97 | $247.73 | $249.94 | $233.60 | 655,501 |
2019-03-08 | $245.62 | $247.01 | $243.58 | $246.72 | $230.59 | 824,979 |
2019-03-07 | $247.94 | $248.28 | $245.47 | $246.67 | $230.54 | 737,146 |
2019-03-06 | $252.51 | $252.69 | $247.43 | $248.58 | $231.60 | 866,382 |
2019-03-05 | $252.85 | $252.87 | $250.13 | $252.23 | $235.01 | 588,487 |
2019-03-04 | $255.44 | $255.62 | $249.86 | $252.86 | $235.59 | 842,936 |
2019-03-01 | $250.53 | $254.47 | $249.90 | $254.37 | $237.00 | 1,003,086 |
2019-02-28 | $250.21 | $251.83 | $248.62 | $248.79 | $231.80 | 1,245,309 |
2019-02-27 | $247.95 | $250.32 | $247.79 | $250.29 | $233.20 | 722,213 |
2019-02-26 | $250.22 | $250.59 | $248.07 | $249.11 | $232.10 | 806,464 |
2019-02-25 | $250.58 | $252.00 | $249.99 | $250.28 | $233.19 | 1,069,790 |
2019-02-22 | $248.18 | $249.85 | $247.87 | $249.66 | $232.61 | 688,350 |
2019-02-21 | $249.05 | $249.05 | $246.39 | $247.69 | $230.78 | 714,413 |
2019-02-20 | $247.68 | $249.19 | $246.92 | $249.06 | $232.05 | 882,834 |
2019-02-19 | $247.65 | $248.60 | $246.99 | $248.04 | $231.10 | 748,547 |
2019-02-15 | $246.91 | $248.39 | $245.00 | $248.34 | $231.38 | 1,514,500 |
2019-02-14 | $244.30 | $245.95 | $243.00 | $244.51 | $227.81 | 888,802 |
2019-02-13 | $247.25 | $247.73 | $244.73 | $245.05 | $228.32 | 896,466 |
2019-02-12 | $243.71 | $246.52 | $242.37 | $246.26 | $229.44 | 1,122,935 |
2019-02-11 | $242.97 | $244.81 | $241.75 | $242.78 | $226.20 | 785,514 |
2019-02-08 | $240.67 | $242.26 | $237.75 | $242.21 | $225.67 | 1,006,455 |
2019-02-07 | $241.25 | $243.22 | $239.95 | $241.56 | $225.06 | 985,091 |
2019-02-06 | $242.24 | $245.44 | $241.88 | $243.07 | $226.47 | 1,282,149 |
2019-02-05 | $248.00 | $254.00 | $241.39 | $242.41 | $225.86 | 2,178,146 |
2019-02-04 | $246.99 | $248.00 | $244.17 | $247.16 | $230.28 | 1,006,536 |
2019-02-01 | $249.27 | $250.11 | $245.50 | $247.42 | $230.52 | 1,027,228 |
2019-01-31 | $244.76 | $249.87 | $243.38 | $249.46 | $232.42 | 1,594,008 |
2019-01-30 | $242.95 | $246.40 | $241.82 | $245.48 | $228.72 | 880,216 |
2019-01-29 | $241.88 | $244.78 | $241.73 | $242.45 | $225.89 | 1,019,011 |
2019-01-28 | $241.12 | $242.20 | $239.70 | $241.84 | $225.32 | 759,415 |
2019-01-25 | $242.00 | $244.78 | $240.92 | $243.06 | $226.46 | 1,263,491 |
2019-01-24 | $238.64 | $241.02 | $237.59 | $240.72 | $224.28 | 839,275 |
2019-01-23 | $239.05 | $240.92 | $236.03 | $239.14 | $222.81 | 741,513 |
2019-01-22 | $240.72 | $241.71 | $237.55 | $239.19 | $222.86 | 1,087,141 |
2019-01-18 | $237.31 | $242.25 | $236.30 | $242.08 | $225.55 | 1,385,193 |
2019-01-17 | $235.09 | $237.11 | $232.00 | $236.11 | $219.99 | 1,692,684 |
2019-01-16 | $231.60 | $232.97 | $230.15 | $231.27 | $215.48 | 795,365 |
2019-01-15 | $227.01 | $231.14 | $227.01 | $230.78 | $215.02 | 866,817 |
2019-01-14 | $227.40 | $229.18 | $226.35 | $226.38 | $210.92 | 970,264 |
2019-01-11 | $228.38 | $229.53 | $226.58 | $228.87 | $213.24 | 960,801 |
2019-01-10 | $226.33 | $229.69 | $225.34 | $229.45 | $213.78 | 862,121 |
2019-01-09 | $224.26 | $229.01 | $223.82 | $227.45 | $211.92 | 1,215,555 |
2019-01-08 | $220.22 | $223.01 | $219.85 | $222.70 | $207.49 | 1,160,335 |
2019-01-07 | $216.82 | $222.74 | $216.34 | $218.64 | $203.71 | 1,702,055 |
2019-01-04 | $213.30 | $218.59 | $213.30 | $216.99 | $202.17 | 2,024,323 |
2019-01-03 | $218.09 | $218.75 | $210.72 | $211.20 | $196.78 | 1,937,210 |
2019-01-02 | $221.97 | $223.01 | $218.22 | $220.08 | $205.05 | 1,206,196 |
2018-12-31 | $223.73 | $225.91 | $222.82 | $225.32 | $209.93 | 682,147 |
2018-12-28 | $223.88 | $224.37 | $221.02 | $221.99 | $206.83 | 835,923 |
2018-12-27 | $215.43 | $222.25 | $214.04 | $222.22 | $207.04 | 1,218,977 |
2018-12-26 | $210.42 | $217.89 | $208.62 | $217.86 | $202.98 | 1,004,722 |
2018-12-24 | $213.46 | $213.77 | $209.80 | $209.85 | $195.52 | 930,456 |
2018-12-21 | $216.74 | $220.05 | $213.93 | $214.26 | $199.63 | 2,888,806 |
2018-12-20 | $220.93 | $223.11 | $215.75 | $217.48 | $202.63 | 1,992,211 |
2018-12-19 | $224.28 | $228.68 | $220.64 | $222.24 | $207.06 | 1,698,758 |
2018-12-18 | $227.85 | $228.00 | $221.12 | $223.16 | $207.92 | 1,315,642 |
2018-12-17 | $230.00 | $230.29 | $224.41 | $225.85 | $210.43 | 1,203,688 |
2018-12-14 | $234.32 | $234.62 | $230.52 | $231.45 | $215.64 | 1,156,521 |
2018-12-13 | $236.65 | $238.39 | $234.72 | $236.89 | $220.71 | 1,147,984 |
2018-12-12 | $239.55 | $241.75 | $235.39 | $235.56 | $219.47 | 1,034,941 |
2018-12-11 | $238.87 | $241.58 | $235.00 | $236.66 | $220.50 | 1,093,999 |
2018-12-10 | $234.11 | $237.30 | $230.00 | $236.43 | $220.28 | 903,555 |
2018-12-07 | $240.97 | $241.93 | $233.59 | $234.44 | $218.43 | 1,209,632 |
2018-12-06 | $242.54 | $243.29 | $234.82 | $241.23 | $224.02 | 1,979,962 |
2018-12-04 | $252.76 | $253.29 | $244.55 | $244.92 | $227.45 | 1,489,028 |
2018-12-03 | $253.94 | $256.04 | $251.47 | $252.56 | $234.54 | 1,432,908 |
2018-11-30 | $250.38 | $253.32 | $249.32 | $252.75 | $234.72 | 1,379,225 |
2018-11-29 | $248.67 | $251.41 | $248.14 | $250.10 | $232.26 | 986,677 |
2018-11-28 | $243.80 | $249.66 | $243.75 | $249.64 | $231.83 | 1,092,611 |
2018-11-27 | $241.33 | $243.84 | $239.44 | $243.51 | $226.14 | 925,686 |
2018-11-26 | $243.31 | $244.33 | $241.99 | $242.10 | $224.83 | 1,156,454 |
2018-11-23 | $240.80 | $243.63 | $240.19 | $242.02 | $224.75 | 366,358 |
2018-11-21 | $241.13 | $244.40 | $240.54 | $242.04 | $224.77 | 1,023,290 |
2018-11-20 | $241.90 | $242.85 | $238.04 | $239.36 | $222.28 | 1,796,226 |
2018-11-19 | $245.92 | $247.66 | $242.19 | $243.40 | $226.04 | 951,099 |
2018-11-16 | $238.76 | $248.13 | $238.29 | $246.07 | $228.52 | 1,275,886 |
2018-11-15 | $233.91 | $240.20 | $232.42 | $240.04 | $222.92 | 1,059,340 |
2018-11-14 | $236.00 | $237.24 | $233.56 | $235.24 | $218.46 | 914,127 |
2018-11-13 | $236.48 | $239.16 | $233.30 | $234.50 | $217.77 | 957,650 |
2018-11-12 | $243.10 | $243.10 | $236.11 | $236.22 | $219.37 | 1,034,513 |
2018-11-09 | $242.23 | $244.12 | $240.00 | $243.26 | $225.91 | 1,030,943 |
2018-11-08 | $236.80 | $244.54 | $236.29 | $244.48 | $227.04 | 1,582,015 |
2018-11-07 | $242.82 | $243.05 | $236.00 | $236.86 | $219.96 | 2,898,237 |
2018-11-06 | $226.06 | $241.05 | $225.00 | $240.69 | $223.52 | 2,751,024 |
2018-11-05 | $235.72 | $238.36 | $234.61 | $237.32 | $220.39 | 1,882,772 |
2018-11-02 | $235.59 | $237.84 | $232.03 | $235.58 | $218.77 | 1,242,240 |
2018-11-01 | $230.08 | $234.31 | $229.76 | $234.16 | $217.45 | 1,110,146 |
2018-10-31 | $232.91 | $234.09 | $230.21 | $230.50 | $214.06 | 1,611,156 |
2018-10-30 | $229.22 | $231.38 | $226.96 | $230.60 | $214.15 | 1,233,804 |
2018-10-29 | $231.89 | $232.94 | $225.34 | $228.50 | $212.20 | 815,473 |
2018-10-26 | $228.80 | $232.01 | $226.25 | $229.00 | $212.66 | 1,321,422 |
2018-10-25 | $228.88 | $233.10 | $226.67 | $231.45 | $214.94 | 1,267,874 |
2018-10-24 | $231.62 | $233.96 | $226.69 | $227.36 | $211.14 | 1,399,061 |
2018-10-23 | $232.18 | $232.84 | $227.12 | $231.37 | $214.86 | 1,854,450 |
2018-10-22 | $238.87 | $239.48 | $235.12 | $235.34 | $218.55 | 975,445 |
2018-10-19 | $239.16 | $240.92 | $237.28 | $238.09 | $221.10 | 1,277,125 |
2018-10-18 | $245.15 | $245.15 | $238.16 | $239.80 | $222.69 | 847,717 |
2018-10-17 | $243.93 | $245.60 | $242.65 | $244.98 | $227.50 | 829,579 |
2018-10-16 | $239.90 | $244.58 | $238.72 | $244.30 | $226.87 | 1,726,450 |
2018-10-15 | $242.45 | $242.85 | $238.31 | $238.31 | $221.31 | 1,153,122 |
2018-10-12 | $242.66 | $245.41 | $239.93 | $242.62 | $225.31 | 1,241,364 |
2018-10-11 | $242.23 | $244.70 | $237.09 | $238.49 | $221.48 | 1,707,128 |
2018-10-10 | $249.42 | $249.99 | $242.19 | $242.77 | $225.45 | 1,035,986 |
2018-10-09 | $249.71 | $252.26 | $248.59 | $250.50 | $232.63 | 616,842 |
2018-10-08 | $253.77 | $254.08 | $248.16 | $250.37 | $232.51 | 907,219 |
2018-10-05 | $253.42 | $254.89 | $251.41 | $253.77 | $235.67 | 1,071,314 |
2018-10-04 | $258.44 | $258.77 | $252.24 | $253.38 | $235.30 | 1,096,474 |
2018-10-03 | $263.05 | $263.44 | $258.31 | $258.70 | $240.24 | 1,087,784 |
2018-10-02 | $264.15 | $264.68 | $261.79 | $263.90 | $245.07 | 729,025 |
2018-10-01 | $262.00 | $265.87 | $262.00 | $264.38 | $245.52 | 1,042,382 |
2018-09-28 | $259.66 | $261.93 | $258.76 | $261.00 | $242.38 | 979,379 |
2018-09-27 | $262.16 | $262.16 | $259.85 | $259.99 | $241.44 | 516,422 |
2018-09-26 | $262.17 | $264.47 | $260.80 | $261.66 | $242.99 | 845,157 |
2018-09-25 | $263.32 | $263.80 | $261.79 | $262.17 | $243.47 | 546,791 |
2018-09-24 | $260.73 | $262.76 | $260.57 | $262.40 | $243.68 | 889,569 |
2018-09-21 | $261.28 | $262.70 | $260.55 | $261.52 | $242.86 | 1,763,538 |
2018-09-20 | $261.17 | $262.35 | $260.41 | $261.89 | $243.21 | 925,993 |
2018-09-19 | $260.31 | $261.01 | $259.16 | $260.04 | $241.49 | 880,300 |
2018-09-18 | $256.79 | $260.50 | $256.61 | $259.75 | $241.22 | 949,408 |
2018-09-17 | $260.00 | $260.42 | $256.42 | $257.23 | $238.88 | 941,047 |
2018-09-14 | $260.98 | $261.70 | $259.96 | $260.63 | $242.04 | 616,227 |
2018-09-13 | $259.57 | $261.70 | $259.25 | $261.00 | $242.38 | 915,585 |
2018-09-12 | $255.68 | $258.97 | $255.25 | $258.35 | $239.92 | 1,335,130 |
2018-09-11 | $253.76 | $256.06 | $253.21 | $255.18 | $236.98 | 1,106,878 |
2018-09-10 | $255.72 | $256.61 | $254.52 | $254.57 | $236.41 | 825,611 |
2018-09-07 | $254.50 | $255.99 | $253.77 | $254.37 | $236.22 | 1,089,610 |
2018-09-06 | $257.89 | $258.04 | $254.65 | $255.66 | $237.42 | 1,409,746 |
2018-09-05 | $260.97 | $261.53 | $256.64 | $257.58 | $238.50 | 959,237 |
2018-09-04 | $262.14 | $263.37 | $261.43 | $261.93 | $242.53 | 1,168,127 |
2018-08-31 | $259.76 | $262.67 | $259.76 | $261.87 | $242.48 | 909,748 |
2018-08-30 | $258.90 | $261.12 | $258.90 | $260.32 | $241.04 | 800,165 |
2018-08-29 | $257.50 | $259.99 | $257.50 | $259.35 | $240.14 | 928,069 |
2018-08-28 | $256.87 | $257.99 | $256.37 | $257.65 | $238.57 | 664,745 |
2018-08-27 | $256.41 | $256.92 | $254.66 | $256.30 | $237.32 | 486,001 |
2018-08-24 | $254.00 | $255.80 | $253.85 | $255.40 | $236.49 | 458,938 |
2018-08-23 | $253.67 | $254.66 | $252.74 | $253.84 | $235.04 | 494,235 |
2018-08-22 | $250.61 | $253.40 | $249.04 | $252.86 | $234.13 | 503,877 |
2018-08-21 | $253.99 | $254.99 | $251.32 | $251.35 | $232.74 | 866,242 |
2018-08-20 | $254.00 | $254.35 | $252.44 | $252.81 | $234.09 | 544,338 |
2018-08-17 | $253.26 | $253.90 | $251.46 | $253.12 | $234.37 | 541,288 |
2018-08-16 | $251.88 | $253.42 | $250.77 | $252.63 | $233.92 | 478,310 |
2018-08-15 | $249.82 | $251.73 | $248.42 | $251.03 | $232.44 | 853,379 |
2018-08-14 | $248.29 | $251.33 | $247.73 | $250.40 | $231.86 | 639,890 |
2018-08-13 | $249.52 | $251.05 | $247.60 | $248.23 | $229.85 | 757,921 |
2018-08-10 | $250.53 | $251.78 | $248.67 | $249.33 | $230.87 | 1,379,141 |
2018-08-09 | $252.66 | $253.77 | $251.18 | $251.50 | $232.87 | 738,343 |
2018-08-08 | $248.98 | $252.17 | $248.36 | $251.40 | $232.78 | 1,222,762 |
2018-08-07 | $248.23 | $248.78 | $247.17 | $247.98 | $229.62 | 776,791 |
2018-08-06 | $247.22 | $248.91 | $246.56 | $248.32 | $229.93 | 971,094 |
2018-08-03 | $246.63 | $248.46 | $244.74 | $247.12 | $228.82 | 1,081,681 |
2018-08-02 | $245.92 | $247.06 | $239.80 | $245.10 | $226.95 | 2,011,229 |
2018-08-01 | $250.05 | $252.49 | $249.23 | $250.00 | $231.49 | 1,342,248 |
2018-07-31 | $248.23 | $250.97 | $247.17 | $250.37 | $231.83 | 1,245,627 |
2018-07-30 | $249.83 | $250.63 | $246.14 | $247.26 | $228.95 | 1,127,890 |
2018-07-27 | $251.08 | $252.10 | $248.81 | $250.20 | $231.67 | 1,136,172 |
2018-07-26 | $251.60 | $252.74 | $249.04 | $251.37 | $232.75 | 985,993 |
2018-07-25 | $246.66 | $251.54 | $246.00 | $251.16 | $232.56 | 813,127 |
2018-07-24 | $248.56 | $249.93 | $247.21 | $248.48 | $230.08 | 851,114 |
2018-07-23 | $246.46 | $248.63 | $246.10 | $248.21 | $229.83 | 476,639 |
2018-07-20 | $246.01 | $248.35 | $246.01 | $247.03 | $228.74 | 732,690 |
2018-07-19 | $246.05 | $248.55 | $244.76 | $246.98 | $228.69 | 1,034,275 |
2018-07-18 | $247.75 | $248.57 | $245.63 | $246.15 | $227.92 | 617,597 |
2018-07-17 | $245.35 | $248.39 | $244.70 | $247.75 | $229.40 | 744,639 |
2018-07-16 | $246.56 | $246.99 | $244.67 | $245.13 | $226.98 | 616,542 |
2018-07-13 | $247.71 | $247.87 | $246.46 | $247.10 | $228.80 | 530,218 |
2018-07-12 | $245.48 | $247.14 | $244.75 | $246.74 | $228.47 | 652,096 |
2018-07-11 | $243.28 | $245.54 | $242.27 | $244.63 | $226.51 | 995,948 |
2018-07-10 | $245.00 | $245.74 | $243.66 | $244.55 | $226.44 | 1,046,210 |
2018-07-09 | $244.15 | $245.54 | $243.72 | $244.66 | $226.54 | 948,277 |
2018-07-06 | $242.68 | $244.94 | $241.87 | $242.86 | $224.87 | 837,760 |
2018-07-05 | $241.13 | $242.60 | $240.31 | $242.18 | $224.24 | 979,253 |
2018-07-03 | $239.61 | $241.24 | $238.33 | $240.48 | $222.67 | 696,784 |
2018-07-02 | $237.45 | $239.23 | $235.33 | $238.90 | $221.21 | 827,915 |
2018-06-29 | $239.42 | $242.64 | $239.32 | $239.56 | $221.82 | 1,303,189 |
2018-06-28 | $236.36 | $240.24 | $235.02 | $239.70 | $221.95 | 1,273,483 |
2018-06-27 | $239.79 | $242.34 | $236.70 | $236.70 | $219.17 | 1,685,985 |
2018-06-26 | $234.75 | $241.20 | $234.75 | $239.50 | $221.76 | 1,978,595 |
2018-06-25 | $237.71 | $237.71 | $232.95 | $234.75 | $217.37 | 1,054,515 |
2018-06-22 | $234.12 | $239.16 | $233.65 | $237.60 | $220.00 | 3,698,831 |
2018-06-21 | $232.99 | $235.56 | $230.91 | $233.24 | $215.97 | 1,218,637 |
2018-06-20 | $229.77 | $231.49 | $229.68 | $230.12 | $213.08 | 755,382 |
2018-06-19 | $229.64 | $230.24 | $228.60 | $230.02 | $212.99 | 1,180,477 |
2018-06-18 | $230.26 | $231.63 | $227.06 | $231.09 | $213.98 | 1,065,810 |
2018-06-15 | $232.41 | $232.97 | $231.37 | $232.16 | $214.97 | 1,581,730 |
2018-06-14 | $233.33 | $233.65 | $231.46 | $232.82 | $215.58 | 804,731 |
2018-06-13 | $234.00 | $235.19 | $231.99 | $232.26 | $215.06 | 712,085 |
2018-06-12 | $232.73 | $234.47 | $232.50 | $233.64 | $216.34 | 1,031,988 |
2018-06-11 | $231.81 | $234.21 | $230.47 | $232.57 | $215.35 | 1,234,332 |
2018-06-08 | $230.10 | $231.93 | $228.85 | $231.84 | $214.67 | 731,658 |
2018-06-07 | $231.56 | $231.75 | $227.81 | $229.79 | $212.77 | 930,859 |
2018-06-06 | $228.03 | $232.15 | $227.23 | $231.61 | $213.76 | 1,056,785 |
2018-06-05 | $228.53 | $228.90 | $227.03 | $227.72 | $210.17 | 1,025,260 |
2018-06-04 | $226.02 | $228.83 | $225.04 | $228.33 | $210.73 | 919,326 |
2018-06-01 | $223.32 | $225.25 | $223.04 | $224.94 | $207.60 | 990,825 |
2018-05-31 | $223.46 | $224.81 | $221.08 | $221.59 | $204.51 | 3,094,717 |
2018-05-30 | $221.45 | $223.84 | $220.16 | $223.52 | $206.29 | 1,235,587 |
2018-05-29 | $221.97 | $221.97 | $218.60 | $219.91 | $202.96 | 1,415,258 |
2018-05-25 | $225.11 | $225.80 | $223.14 | $223.73 | $206.49 | 1,053,403 |
2018-05-24 | $226.53 | $227.36 | $225.10 | $225.60 | $208.21 | 1,039,583 |
2018-05-23 | $224.24 | $227.08 | $224.24 | $226.25 | $208.81 | 1,450,466 |
2018-05-22 | $230.50 | $230.50 | $224.83 | $225.54 | $208.16 | 1,208,566 |
2018-05-21 | $225.82 | $229.16 | $225.32 | $228.76 | $211.13 | 1,341,316 |
2018-05-18 | $223.90 | $225.37 | $223.18 | $225.01 | $207.67 | 1,036,283 |
2018-05-17 | $225.05 | $225.56 | $223.33 | $224.22 | $206.94 | 1,251,999 |
2018-05-16 | $224.46 | $225.97 | $223.67 | $224.87 | $207.54 | 1,230,770 |
2018-05-15 | $225.98 | $227.39 | $223.57 | $224.75 | $207.43 | 1,321,954 |
2018-05-14 | $225.51 | $227.82 | $225.35 | $227.18 | $209.67 | 1,109,017 |
2018-05-11 | $225.86 | $226.69 | $223.57 | $225.24 | $207.88 | 954,473 |
2018-05-10 | $224.01 | $226.25 | $223.09 | $225.49 | $208.11 | 986,112 |
2018-05-09 | $222.46 | $224.44 | $218.73 | $223.39 | $206.17 | 1,065,176 |
2018-05-08 | $224.45 | $225.00 | $219.80 | $221.35 | $204.29 | 1,503,649 |
2018-05-07 | $225.07 | $226.80 | $224.59 | $225.18 | $207.83 | 1,023,904 |
2018-05-04 | $226.04 | $226.89 | $222.87 | $224.66 | $207.35 | 1,478,638 |
2018-05-03 | $230.39 | $230.39 | $222.36 | $227.13 | $209.63 | 1,728,036 |
2018-05-02 | $232.82 | $234.10 | $230.19 | $230.19 | $212.45 | 1,443,419 |
2018-05-01 | $230.77 | $233.80 | $230.68 | $233.71 | $215.70 | 1,035,252 |
2018-04-30 | $235.25 | $235.95 | $231.82 | $231.87 | $214.00 | 1,388,409 |
2018-04-27 | $232.85 | $234.59 | $231.61 | $234.26 | $216.21 | 961,037 |
2018-04-26 | $230.21 | $233.19 | $229.34 | $232.89 | $214.94 | 910,335 |
2018-04-25 | $230.01 | $230.89 | $227.72 | $229.49 | $211.80 | 1,150,410 |
2018-04-24 | $233.76 | $234.87 | $228.72 | $230.88 | $213.09 | 1,070,187 |
2018-04-23 | $233.86 | $234.00 | $231.82 | $233.02 | $215.06 | 767,107 |
2018-04-20 | $235.82 | $235.87 | $232.05 | $232.88 | $214.93 | 1,027,480 |
2018-04-19 | $234.40 | $236.13 | $233.81 | $235.24 | $217.11 | 1,069,651 |
2018-04-18 | $233.92 | $235.00 | $232.65 | $234.39 | $216.33 | 773,242 |
2018-04-17 | $230.93 | $234.00 | $229.39 | $233.43 | $215.44 | 1,137,606 |
2018-04-16 | $226.86 | $231.30 | $226.23 | $229.57 | $211.88 | 1,206,264 |
2018-04-13 | $224.54 | $226.45 | $223.64 | $225.37 | $208.00 | 986,235 |
2018-04-12 | $223.83 | $224.64 | $222.58 | $223.45 | $206.23 | 953,096 |
2018-04-11 | $222.16 | $223.30 | $221.05 | $222.11 | $204.99 | 889,011 |
2018-04-10 | $221.46 | $226.65 | $221.19 | $223.65 | $206.41 | 1,743,578 |
2018-04-09 | $216.22 | $220.28 | $215.69 | $217.40 | $200.65 | 1,207,600 |
2018-04-06 | $218.56 | $219.77 | $212.21 | $215.50 | $198.89 | 1,353,620 |
2018-04-05 | $219.82 | $220.59 | $218.06 | $220.13 | $203.16 | 1,069,459 |
2018-04-04 | $213.88 | $219.10 | $213.36 | $218.78 | $201.92 | 1,623,230 |
2018-04-03 | $213.88 | $217.01 | $211.84 | $216.82 | $200.11 | 1,499,530 |
2018-04-02 | $215.99 | $216.57 | $210.21 | $213.30 | $196.86 | 1,535,472 |
2018-03-29 | $213.03 | $219.13 | $212.02 | $216.70 | $200.00 | 1,479,079 |
2018-03-28 | $213.81 | $214.87 | $211.80 | $212.43 | $196.06 | 985,992 |
2018-03-27 | $215.81 | $217.00 | $211.72 | $213.02 | $196.60 | 1,373,752 |
2018-03-26 | $212.97 | $215.60 | $211.08 | $215.25 | $198.66 | 1,115,376 |
2018-03-23 | $214.14 | $215.21 | $210.39 | $210.60 | $194.37 | 1,796,504 |
2018-03-22 | $217.45 | $219.31 | $213.15 | $213.25 | $196.82 | 1,036,734 |
2018-03-21 | $220.40 | $220.66 | $217.91 | $218.50 | $201.66 | 772,333 |
2018-03-20 | $220.25 | $221.09 | $218.95 | $219.90 | $202.95 | 689,529 |
2018-03-19 | $223.21 | $223.55 | $218.07 | $219.53 | $202.61 | 1,069,861 |
2018-03-16 | $224.39 | $225.00 | $223.20 | $223.27 | $206.06 | 1,405,629 |
2018-03-15 | $223.97 | $226.02 | $222.96 | $224.15 | $206.87 | 871,374 |
2018-03-14 | $224.56 | $224.93 | $222.17 | $223.52 | $206.29 | 1,343,072 |
2018-03-13 | $226.98 | $227.08 | $223.60 | $223.85 | $206.60 | 971,978 |
2018-03-12 | $227.50 | $227.80 | $225.24 | $225.50 | $208.12 | 1,051,931 |
2018-03-09 | $224.46 | $227.25 | $222.49 | $226.12 | $208.69 | 1,359,645 |
2018-03-08 | $218.92 | $224.00 | $218.91 | $223.44 | $206.22 | 1,137,430 |
2018-03-07 | $215.64 | $219.50 | $215.60 | $219.10 | $201.54 | 1,037,623 |
2018-03-06 | $217.92 | $219.42 | $215.26 | $216.96 | $199.57 | 1,498,393 |
2018-03-05 | $217.00 | $218.41 | $215.26 | $217.27 | $199.85 | 1,822,185 |
2018-03-02 | $216.62 | $218.73 | $216.19 | $217.65 | $200.20 | 1,039,453 |
2018-03-01 | $221.60 | $221.81 | $215.47 | $218.12 | $200.64 | 1,580,924 |
2018-02-28 | $225.31 | $227.90 | $221.90 | $222.02 | $204.22 | 1,228,291 |
2018-02-27 | $225.61 | $228.35 | $225.05 | $225.05 | $207.01 | 1,349,117 |
2018-02-26 | $221.59 | $225.27 | $221.12 | $225.03 | $206.99 | 1,235,547 |
2018-02-23 | $219.42 | $220.39 | $217.48 | $220.34 | $202.68 | 733,515 |
2018-02-22 | $219.83 | $221.42 | $217.72 | $218.32 | $200.82 | 812,997 |
2018-02-21 | $220.12 | $223.35 | $218.67 | $218.70 | $201.17 | 1,015,079 |
2018-02-20 | $223.27 | $223.27 | $218.72 | $219.82 | $202.20 | 1,141,812 |
2018-02-16 | $221.66 | $224.85 | $221.28 | $222.87 | $205.01 | 984,059 |
2018-02-15 | $221.65 | $223.15 | $218.85 | $222.51 | $204.67 | 1,006,226 |
2018-02-14 | $214.42 | $220.46 | $214.03 | $219.95 | $202.32 | 1,353,807 |
2018-02-13 | $216.99 | $216.99 | $213.37 | $215.40 | $198.13 | 1,805,001 |
2018-02-12 | $219.17 | $220.25 | $217.66 | $218.89 | $201.34 | 2,361,327 |
2018-02-09 | $212.59 | $218.82 | $209.91 | $217.14 | $199.73 | 2,071,015 |
2018-02-08 | $221.89 | $222.59 | $211.24 | $211.44 | $194.49 | 3,036,776 |
2018-02-07 | $227.93 | $227.93 | $220.93 | $221.92 | $204.13 | 2,660,063 |
2018-02-06 | $217.00 | $234.44 | $215.00 | $227.52 | $209.28 | 2,948,101 |
2018-02-05 | $237.75 | $237.76 | $224.82 | $224.82 | $206.80 | 1,765,761 |
2018-02-02 | $240.56 | $241.43 | $236.69 | $237.11 | $218.10 | 1,267,911 |
2018-02-01 | $241.08 | $243.51 | $240.20 | $241.52 | $222.16 | 1,134,975 |
2018-01-31 | $243.77 | $244.83 | $241.65 | $242.94 | $223.47 | 1,516,666 |
2018-01-30 | $243.10 | $244.68 | $241.12 | $243.50 | $223.98 | 1,234,428 |
2018-01-29 | $246.30 | $248.39 | $244.29 | $244.93 | $225.30 | 1,294,514 |
2018-01-26 | $244.30 | $246.32 | $240.31 | $246.28 | $226.54 | 1,573,159 |
2018-01-25 | $239.65 | $244.34 | $239.26 | $242.35 | $222.92 | 1,499,137 |
2018-01-24 | $236.13 | $239.40 | $235.08 | $238.64 | $219.51 | 1,036,655 |
2018-01-23 | $236.03 | $236.86 | $234.34 | $234.71 | $215.90 | 1,205,844 |
2018-01-22 | $234.07 | $236.74 | $233.26 | $236.71 | $217.74 | 1,211,749 |
2018-01-19 | $234.50 | $234.70 | $232.55 | $234.51 | $215.71 | 1,503,542 |
2018-01-18 | $231.11 | $232.35 | $229.10 | $232.12 | $213.51 | 1,098,814 |
2018-01-17 | $230.28 | $231.38 | $226.75 | $231.37 | $212.82 | 1,705,450 |
2018-01-16 | $227.98 | $230.12 | $226.62 | $228.54 | $210.22 | 1,754,777 |
2018-01-12 | $226.77 | $227.78 | $223.94 | $227.71 | $209.46 | 1,917,210 |
2018-01-11 | $224.56 | $225.94 | $221.86 | $225.82 | $207.72 | 1,593,768 |
2018-01-10 | $226.00 | $226.09 | $222.84 | $224.56 | $206.56 | 1,306,991 |
2018-01-09 | $222.34 | $226.85 | $221.60 | $226.42 | $208.27 | 1,402,621 |
2018-01-08 | $222.03 | $222.68 | $220.26 | $221.40 | $203.65 | 1,779,822 |
2018-01-05 | $222.37 | $223.55 | $221.26 | $222.08 | $204.28 | 1,459,293 |
2018-01-04 | $219.34 | $221.77 | $219.21 | $220.99 | $203.28 | 1,364,996 |
2018-01-03 | $219.43 | $221.28 | $218.78 | $219.99 | $202.36 | 1,778,579 |
2018-01-02 | $215.09 | $220.04 | $215.09 | $217.84 | $200.38 | 2,720,603 |
2017-12-29 | $216.37 | $218.25 | $213.95 | $214.06 | $196.90 | 1,669,879 |
2017-12-28 | $217.32 | $218.88 | $214.18 | $214.32 | $197.14 | 2,257,297 |
2017-12-27 | $217.13 | $217.78 | $216.50 | $217.32 | $199.90 | 649,879 |
2017-12-26 | $217.69 | $217.79 | $216.41 | $217.02 | $199.62 | 480,778 |
2017-12-22 | $218.30 | $218.66 | $216.87 | $217.23 | $199.82 | 1,367,566 |
2017-12-21 | $219.85 | $220.62 | $217.53 | $217.78 | $200.32 | 666,784 |
2017-12-20 | $220.96 | $222.20 | $218.86 | $218.99 | $201.44 | 868,815 |
2017-12-19 | $222.33 | $222.89 | $220.43 | $221.33 | $203.59 | 1,007,132 |
2017-12-18 | $221.63 | $222.69 | $220.66 | $221.73 | $203.96 | 1,150,943 |
2017-12-15 | $220.29 | $222.10 | $218.68 | $221.46 | $203.71 | 2,246,032 |
2017-12-14 | $219.26 | $220.55 | $218.45 | $218.77 | $201.23 | 1,381,031 |
2017-12-13 | $218.76 | $220.61 | $218.39 | $218.94 | $201.39 | 1,007,976 |
2017-12-12 | $219.25 | $220.89 | $218.67 | $218.99 | $201.44 | 1,328,723 |
2017-12-11 | $218.23 | $220.66 | $217.50 | $218.31 | $200.81 | 1,164,732 |
2017-12-08 | $218.56 | $220.44 | $217.44 | $219.68 | $202.07 | 1,180,526 |
2017-12-07 | $218.40 | $219.36 | $216.88 | $217.81 | $200.35 | 1,379,068 |
2017-12-06 | $218.40 | $220.43 | $218.00 | $218.92 | $200.68 | 1,027,053 |
2017-12-05 | $218.93 | $220.75 | $218.51 | $219.07 | $200.82 | 973,807 |
2017-12-04 | $227.94 | $228.54 | $218.87 | $218.92 | $200.68 | 1,735,962 |
2017-12-01 | $228.27 | $229.69 | $224.52 | $226.33 | $207.47 | 1,604,761 |
2017-11-30 | $227.00 | $228.80 | $224.75 | $228.21 | $209.20 | 2,143,123 |
2017-11-29 | $227.11 | $227.80 | $225.13 | $226.88 | $207.98 | 954,884 |
2017-11-28 | $226.37 | $227.33 | $224.89 | $227.15 | $208.23 | 1,160,511 |
2017-11-27 | $226.30 | $227.84 | $224.85 | $225.40 | $206.62 | 1,070,149 |
2017-11-24 | $225.00 | $226.40 | $224.23 | $226.28 | $207.43 | 383,361 |
2017-11-22 | $226.23 | $226.23 | $222.96 | $224.23 | $205.55 | 1,190,293 |
2017-11-21 | $223.28 | $227.50 | $222.53 | $226.83 | $207.93 | 1,513,456 |
2017-11-20 | $221.15 | $222.31 | $220.48 | $221.50 | $203.05 | 827,814 |
2017-11-17 | $220.77 | $221.42 | $219.92 | $220.31 | $201.96 | 736,941 |
2017-11-16 | $219.82 | $221.59 | $219.14 | $221.52 | $203.06 | 915,755 |
2017-11-15 | $220.08 | $220.44 | $218.83 | $219.10 | $200.85 | 822,483 |
2017-11-14 | $219.04 | $221.15 | $218.70 | $220.46 | $202.09 | 887,708 |
2017-11-13 | $218.67 | $220.71 | $217.50 | $220.00 | $201.67 | 885,828 |
2017-11-10 | $223.68 | $224.30 | $217.56 | $219.23 | $200.97 | 1,814,984 |
2017-11-09 | $220.97 | $224.58 | $220.53 | $224.48 | $205.78 | 1,010,144 |
2017-11-08 | $221.43 | $222.33 | $220.27 | $221.43 | $202.98 | 1,249,134 |
2017-11-07 | $222.75 | $223.11 | $219.72 | $221.27 | $202.84 | 1,958,419 |
2017-11-06 | $224.66 | $225.23 | $222.05 | $222.20 | $203.69 | 1,017,474 |
2017-11-03 | $218.42 | $224.89 | $217.50 | $224.41 | $205.71 | 1,440,339 |
2017-11-02 | $214.94 | $224.73 | $210.00 | $224.02 | $205.36 | 2,762,093 |
2017-11-01 | $207.53 | $210.10 | $203.99 | $208.06 | $190.73 | 2,125,145 |
2017-10-31 | $208.50 | $209.55 | $208.00 | $208.67 | $191.29 | 1,349,057 |
2017-10-30 | $209.73 | $210.16 | $207.79 | $208.65 | $191.27 | 1,137,030 |
2017-10-27 | $210.10 | $211.19 | $209.23 | $210.10 | $192.60 | 1,608,079 |
2017-10-26 | $211.49 | $211.55 | $209.47 | $209.84 | $192.36 | 1,967,526 |
2017-10-25 | $210.91 | $211.66 | $209.98 | $210.05 | $192.55 | 993,123 |
2017-10-24 | $211.58 | $211.58 | $209.81 | $210.97 | $193.39 | 966,914 |
2017-10-23 | $212.06 | $214.72 | $210.47 | $211.03 | $193.45 | 1,028,716 |
2017-10-20 | $210.00 | $212.54 | $209.72 | $211.83 | $194.18 | 1,280,226 |
2017-10-19 | $207.36 | $209.50 | $206.70 | $209.36 | $191.92 | 1,058,197 |
2017-10-18 | $203.08 | $207.73 | $202.73 | $207.72 | $190.41 | 2,196,178 |
2017-10-17 | $200.85 | $203.28 | $200.08 | $203.07 | $186.15 | 970,053 |
2017-10-16 | $200.94 | $201.42 | $200.18 | $200.82 | $184.09 | 1,097,502 |
2017-10-13 | $198.68 | $201.47 | $197.44 | $201.43 | $184.65 | 1,365,521 |
2017-10-12 | $196.77 | $198.89 | $196.77 | $198.83 | $182.26 | 752,486 |
2017-10-11 | $196.27 | $197.65 | $196.19 | $197.51 | $181.05 | 762,514 |
2017-10-10 | $196.97 | $197.52 | $195.72 | $196.29 | $179.94 | 1,087,611 |
2017-10-09 | $197.53 | $197.69 | $196.41 | $197.14 | $180.72 | 1,095,561 |
2017-10-06 | $197.25 | $198.17 | $196.57 | $198.08 | $181.58 | 1,160,976 |
2017-10-05 | $195.00 | $197.25 | $194.19 | $197.25 | $180.82 | 1,251,710 |
2017-10-04 | $193.73 | $195.13 | $193.67 | $195.00 | $178.75 | 905,966 |
2017-10-03 | $196.20 | $196.79 | $193.05 | $193.73 | $177.59 | 1,072,697 |
2017-10-02 | $196.91 | $197.84 | $195.30 | $196.29 | $179.94 | 1,087,545 |
2017-09-29 | $192.99 | $195.99 | $192.99 | $195.95 | $179.62 | 1,120,341 |
2017-09-28 | $194.35 | $195.39 | $192.66 | $193.60 | $177.47 | 961,744 |
2017-09-27 | $194.53 | $194.68 | $192.59 | $194.05 | $177.88 | 864,197 |
2017-09-26 | $194.06 | $194.55 | $192.98 | $194.32 | $178.13 | 1,013,524 |
2017-09-25 | $192.91 | $193.62 | $192.04 | $193.20 | $177.10 | 1,221,639 |
2017-09-22 | $192.50 | $193.22 | $191.60 | $193.06 | $176.98 | 1,077,070 |
2017-09-21 | $193.79 | $193.89 | $191.53 | $191.56 | $175.60 | 1,083,050 |
2017-09-20 | $193.11 | $194.40 | $192.65 | $194.00 | $177.84 | 1,120,689 |
2017-09-19 | $195.76 | $196.60 | $192.69 | $193.00 | $176.92 | 1,438,282 |
2017-09-18 | $195.92 | $196.93 | $195.46 | $195.61 | $179.31 | 1,081,594 |
2017-09-15 | $197.51 | $198.24 | $195.08 | $195.34 | $179.07 | 1,601,453 |
2017-09-14 | $196.29 | $197.91 | $195.52 | $197.60 | $181.14 | 1,415,968 |
2017-09-13 | $201.64 | $202.40 | $195.81 | $196.62 | $180.24 | 1,979,176 |
2017-09-12 | $203.45 | $203.79 | $201.41 | $202.20 | $185.35 | 1,156,858 |
2017-09-11 | $204.79 | $204.86 | $202.84 | $203.87 | $186.88 | 1,640,525 |
2017-09-08 | $199.95 | $204.29 | $199.46 | $203.70 | $186.73 | 1,230,933 |
2017-09-07 | $198.45 | $200.78 | $198.45 | $199.57 | $182.94 | 986,060 |
2017-09-06 | $200.57 | $201.00 | $199.15 | $199.23 | $181.97 | 781,834 |
2017-09-05 | $198.39 | $200.41 | $198.31 | $200.07 | $182.73 | 917,967 |
2017-09-01 | $199.44 | $199.87 | $197.56 | $199.15 | $181.89 | 764,874 |
2017-08-31 | $198.28 | $199.69 | $197.55 | $199.44 | $182.16 | 1,151,715 |
2017-08-30 | $198.50 | $198.87 | $197.38 | $197.90 | $180.75 | 834,179 |
2017-08-29 | $198.11 | $199.38 | $198.08 | $198.90 | $181.66 | 825,162 |
2017-08-28 | $199.17 | $199.82 | $198.62 | $199.05 | $181.80 | 463,017 |
2017-08-25 | $198.09 | $198.79 | $197.69 | $198.57 | $181.36 | 809,022 |
2017-08-24 | $198.68 | $198.68 | $196.84 | $197.86 | $180.71 | 830,046 |
2017-08-23 | $199.59 | $200.14 | $197.30 | $197.58 | $180.46 | 1,180,439 |
2017-08-22 | $199.15 | $200.89 | $198.84 | $200.36 | $183.00 | 874,646 |
2017-08-21 | $198.09 | $199.25 | $196.73 | $199.17 | $181.91 | 632,925 |
2017-08-18 | $199.56 | $199.56 | $196.69 | $197.69 | $180.56 | 1,009,807 |
2017-08-17 | $201.13 | $202.27 | $199.31 | $199.31 | $182.04 | 986,134 |
2017-08-16 | $201.97 | $202.67 | $200.82 | $201.39 | $183.94 | 1,108,452 |
2017-08-15 | $201.94 | $202.90 | $201.41 | $201.48 | $184.02 | 1,012,275 |
2017-08-14 | $201.49 | $202.30 | $200.59 | $201.77 | $184.29 | 1,596,556 |
2017-08-11 | $198.41 | $201.12 | $197.55 | $200.36 | $183.00 | 1,281,048 |
2017-08-10 | $197.69 | $199.01 | $197.30 | $198.22 | $181.04 | 1,279,721 |
2017-08-09 | $196.23 | $197.89 | $196.23 | $197.84 | $180.70 | 1,118,586 |
2017-08-08 | $198.87 | $199.01 | $196.44 | $196.63 | $179.59 | 1,114,827 |
2017-08-07 | $197.17 | $197.84 | $196.01 | $197.84 | $180.70 | 979,029 |
2017-08-04 | $199.77 | $200.27 | $195.42 | $197.05 | $179.97 | 2,224,418 |
2017-08-03 | $192.95 | $199.52 | $192.34 | $198.90 | $181.66 | 2,632,798 |
2017-08-02 | $200.96 | $201.76 | $199.06 | $200.93 | $183.52 | 1,360,061 |
2017-08-01 | $201.70 | $202.34 | $200.54 | $201.20 | $183.77 | 840,359 |
2017-07-31 | $202.34 | $202.89 | $200.84 | $201.40 | $183.95 | 1,057,641 |
2017-07-28 | $201.83 | $203.19 | $200.49 | $201.98 | $184.48 | 1,529,283 |
2017-07-27 | $203.00 | $203.40 | $200.50 | $201.67 | $184.19 | 1,371,967 |
2017-07-26 | $203.68 | $204.40 | $202.41 | $202.72 | $185.15 | 1,055,023 |
2017-07-25 | $206.24 | $206.63 | $203.27 | $204.27 | $186.57 | 964,939 |
2017-07-24 | $205.19 | $205.94 | $204.40 | $205.63 | $187.81 | 1,668,027 |
2017-07-21 | $202.83 | $205.73 | $202.83 | $205.30 | $187.51 | 1,758,342 |
2017-07-20 | $201.93 | $204.01 | $201.77 | $203.33 | $185.71 | 999,650 |
2017-07-19 | $201.50 | $202.57 | $200.74 | $202.02 | $184.51 | 1,280,557 |
2017-07-18 | $200.15 | $201.44 | $199.13 | $201.01 | $183.59 | 1,066,497 |
2017-07-17 | $200.67 | $201.30 | $199.45 | $199.99 | $182.66 | 887,045 |
2017-07-14 | $198.24 | $200.62 | $197.60 | $200.62 | $183.24 | 856,176 |
2017-07-13 | $198.16 | $198.49 | $197.02 | $197.89 | $180.74 | 589,160 |
2017-07-12 | $197.48 | $199.24 | $196.79 | $198.15 | $180.98 | 1,098,921 |
2017-07-11 | $197.45 | $198.15 | $196.20 | $196.38 | $179.36 | 1,211,142 |
2017-07-10 | $197.84 | $198.15 | $196.67 | $197.50 | $180.39 | 1,347,844 |
2017-07-07 | $196.00 | $197.85 | $195.39 | $197.79 | $180.65 | 1,046,017 |
2017-07-06 | $196.38 | $196.66 | $194.88 | $195.34 | $178.41 | 1,342,884 |
2017-07-05 | $194.53 | $197.27 | $194.22 | $196.98 | $179.91 | 1,090,324 |
2017-07-03 | $195.79 | $196.22 | $194.63 | $194.63 | $177.76 | 698,683 |
2017-06-30 | $195.07 | $196.59 | $195.01 | $195.11 | $178.20 | 1,276,515 |
2017-06-29 | $194.50 | $195.56 | $192.02 | $193.23 | $176.49 | 956,312 |
2017-06-28 | $195.89 | $195.98 | $194.63 | $194.91 | $178.02 | 1,221,911 |
2017-06-27 | $194.50 | $196.01 | $193.92 | $194.99 | $178.09 | 1,988,076 |
2017-06-26 | $194.95 | $195.28 | $194.15 | $194.72 | $177.85 | 1,285,912 |
2017-06-23 | $195.08 | $195.45 | $193.84 | $195.15 | $178.24 | 1,695,775 |
2017-06-22 | $193.32 | $195.39 | $192.94 | $195.06 | $178.16 | 1,315,987 |
2017-06-21 | $194.76 | $195.52 | $193.10 | $193.49 | $176.72 | 1,612,551 |
2017-06-20 | $193.21 | $195.88 | $193.01 | $194.46 | $177.61 | 1,836,562 |
2017-06-19 | $191.87 | $194.04 | $191.60 | $193.48 | $176.71 | 1,214,947 |
2017-06-16 | $191.95 | $192.39 | $190.60 | $191.29 | $174.71 | 1,571,033 |
2017-06-15 | $191.77 | $192.92 | $190.94 | $191.85 | $175.23 | 1,142,831 |
2017-06-14 | $193.00 | $193.71 | $191.77 | $192.52 | $175.84 | 897,303 |
2017-06-13 | $191.03 | $192.89 | $190.06 | $192.36 | $175.69 | 1,161,742 |
2017-06-12 | $192.20 | $192.58 | $187.27 | $191.00 | $174.45 | 1,783,586 |
2017-06-09 | $192.00 | $192.95 | $190.98 | $192.00 | $175.36 | 1,717,919 |
2017-06-08 | $192.52 | $193.70 | $190.74 | $191.83 | $175.21 | 1,604,087 |
2017-06-07 | $191.56 | $193.15 | $191.31 | $192.59 | $175.90 | 1,244,384 |
2017-06-06 | $193.38 | $193.89 | $191.33 | $191.90 | $174.61 | 1,408,788 |
2017-06-05 | $193.20 | $193.95 | $192.42 | $193.07 | $175.67 | 1,242,926 |
2017-06-02 | $192.96 | $194.11 | $192.36 | $193.06 | $175.66 | 1,432,195 |
2017-06-01 | $188.37 | $193.35 | $188.30 | $192.83 | $175.46 | 2,052,166 |
2017-05-31 | $189.29 | $190.71 | $188.10 | $189.23 | $172.18 | 2,376,308 |
2017-05-30 | $185.76 | $188.48 | $185.33 | $188.07 | $171.12 | 1,620,896 |
2017-05-26 | $187.03 | $187.41 | $185.65 | $186.48 | $169.68 | 1,278,678 |
2017-05-25 | $187.14 | $187.42 | $185.33 | $186.77 | $169.94 | 1,233,360 |
2017-05-24 | $186.56 | $187.25 | $185.71 | $187.00 | $170.15 | 1,501,941 |
2017-05-23 | $185.13 | $187.19 | $185.03 | $186.62 | $169.80 | 1,833,459 |
2017-05-22 | $184.08 | $185.78 | $183.17 | $184.77 | $168.12 | 1,836,622 |
2017-05-19 | $183.00 | $185.10 | $182.96 | $184.13 | $167.54 | 2,218,203 |
2017-05-18 | $181.48 | $183.45 | $180.90 | $182.61 | $166.16 | 1,615,269 |
2017-05-17 | $181.34 | $182.49 | $180.44 | $181.48 | $165.13 | 2,324,103 |
2017-05-16 | $185.62 | $185.81 | $182.64 | $182.75 | $166.28 | 1,910,435 |
2017-05-15 | $184.12 | $185.22 | $183.54 | $185.13 | $168.45 | 2,881,217 |
2017-05-12 | $184.24 | $187.69 | $184.12 | $184.62 | $167.99 | 3,203,759 |
2017-05-11 | $181.70 | $184.95 | $181.56 | $184.86 | $168.20 | 11,361,925 |
2017-05-10 | $181.15 | $181.55 | $177.64 | $179.76 | $163.56 | 5,125,748 |
2017-05-09 | $182.07 | $182.44 | $179.51 | $180.66 | $164.38 | 3,283,047 |
2017-05-08 | $184.29 | $184.80 | $182.35 | $182.62 | $166.17 | 2,521,543 |
2017-05-05 | $184.78 | $186.09 | $184.11 | $185.40 | $168.69 | 1,458,628 |
2017-05-04 | $183.65 | $184.86 | $182.78 | $184.86 | $168.20 | 2,018,713 |
2017-05-03 | $184.84 | $185.33 | $182.50 | $183.76 | $167.20 | 2,636,231 |
2017-05-02 | $185.52 | $186.38 | $183.01 | $185.28 | $168.59 | 3,357,756 |
2017-05-01 | $186.38 | $187.63 | $184.84 | $186.38 | $169.59 | 2,464,327 |
2017-04-28 | $182.09 | $187.20 | $181.67 | $186.97 | $170.12 | 3,843,518 |
2017-04-27 | $179.97 | $182.85 | $179.43 | $182.55 | $166.10 | 2,262,193 |
2017-04-26 | $179.70 | $180.13 | $178.28 | $179.81 | $163.61 | 2,614,728 |
2017-04-25 | $178.52 | $180.79 | $177.30 | $179.07 | $162.94 | 3,955,575 |
2017-04-24 | $185.29 | $185.29 | $175.66 | $177.07 | $161.12 | 99,959 |
2017-04-21 | $185.99 | $186.14 | $184.25 | $185.29 | $168.59 | 592,123 |
2017-04-20 | $184.14 | $186.40 | $183.33 | $186.05 | $169.29 | 642,847 |
2017-04-19 | $184.27 | $184.89 | $183.80 | $184.16 | $167.57 | 559,015 |
2017-04-18 | $183.31 | $183.88 | $182.19 | $183.38 | $166.86 | 557,566 |
2017-04-17 | $183.23 | $184.10 | $182.77 | $183.96 | $167.38 | 434,481 |
2017-04-13 | $182.80 | $183.77 | $182.59 | $182.59 | $166.14 | 597,359 |
2017-04-12 | $182.91 | $183.94 | $182.46 | $183.22 | $166.71 | 733,784 |
2017-04-11 | $183.43 | $184.43 | $182.71 | $183.78 | $167.22 | 527,632 |
2017-04-10 | $185.07 | $185.07 | $183.35 | $184.04 | $167.46 | 1,067,728 |
2017-04-07 | $183.50 | $184.60 | $183.43 | $184.11 | $167.52 | 651,636 |
2017-04-06 | $183.08 | $183.80 | $182.34 | $183.40 | $166.88 | 731,300 |
2017-04-05 | $183.77 | $184.93 | $182.95 | $183.31 | $166.79 | 720,901 |
2017-04-04 | $184.40 | $184.40 | $182.31 | $183.07 | $166.57 | 773,609 |
2017-04-03 | $184.00 | $185.21 | $182.63 | $184.28 | $167.68 | 632,513 |
2017-03-31 | $183.17 | $183.89 | $182.60 | $183.44 | $166.91 | 734,472 |
2017-03-30 | $183.59 | $184.39 | $182.67 | $183.71 | $167.16 | 562,163 |
2017-03-29 | $183.21 | $184.47 | $182.58 | $183.87 | $167.30 | 465,896 |
2017-03-28 | $183.47 | $184.32 | $182.31 | $183.92 | $167.35 | 677,335 |
2017-03-27 | $183.10 | $184.40 | $182.09 | $183.76 | $167.20 | 838,974 |
2017-03-24 | $183.67 | $185.09 | $183.42 | $183.87 | $167.30 | 674,508 |
2017-03-23 | $182.15 | $185.00 | $181.76 | $183.71 | $167.16 | 1,116,133 |
2017-03-22 | $181.90 | $183.88 | $180.51 | $182.64 | $166.18 | 1,364,277 |
2017-03-21 | $183.28 | $183.99 | $180.40 | $181.32 | $164.98 | 1,210,372 |
2017-03-20 | $184.12 | $184.20 | $182.09 | $182.63 | $166.17 | 808,517 |
2017-03-17 | $181.69 | $184.22 | $181.23 | $183.79 | $167.23 | 1,888,612 |
2017-03-16 | $183.45 | $183.95 | $180.10 | $181.37 | $165.03 | 1,650,006 |
2017-03-15 | $183.60 | $184.76 | $182.86 | $184.54 | $167.91 | 1,258,497 |
2017-03-14 | $184.36 | $184.65 | $182.07 | $182.98 | $166.49 | 1,061,495 |
2017-03-13 | $185.09 | $185.44 | $183.92 | $184.90 | $168.24 | 852,878 |
2017-03-10 | $185.22 | $185.70 | $184.32 | $185.31 | $168.61 | 756,358 |
2017-03-09 | $183.89 | $185.54 | $183.44 | $185.07 | $168.39 | 892,451 |
2017-03-08 | $182.29 | $184.62 | $182.27 | $184.06 | $167.48 | 843,007 |
2017-03-07 | $183.76 | $184.52 | $182.80 | $183.94 | $166.71 | 637,799 |
2017-03-06 | $183.72 | $184.92 | $183.22 | $184.49 | $167.20 | 833,180 |
2017-03-03 | $184.18 | $184.94 | $183.82 | $184.69 | $167.39 | 621,735 |
2017-03-02 | $185.00 | $185.32 | $183.85 | $184.73 | $167.42 | 520,128 |
2017-03-01 | $183.66 | $186.11 | $182.79 | $185.34 | $167.97 | 778,077 |
2017-02-28 | $182.95 | $183.88 | $182.45 | $183.05 | $165.90 | 658,530 |
2017-02-27 | $183.16 | $183.88 | $182.33 | $182.82 | $165.69 | 715,816 |
2017-02-24 | $181.98 | $183.42 | $181.14 | $183.42 | $166.23 | 674,001 |
2017-02-23 | $182.23 | $182.85 | $181.55 | $182.30 | $165.22 | 628,025 |
2017-02-22 | $181.33 | $182.58 | $181.13 | $181.95 | $164.90 | 666,134 |
2017-02-21 | $181.50 | $182.65 | $179.91 | $182.02 | $164.97 | 967,314 |
2017-02-17 | $180.20 | $180.90 | $179.32 | $180.90 | $163.95 | 830,579 |
2017-02-16 | $180.24 | $180.90 | $178.92 | $180.62 | $163.70 | 944,011 |
2017-02-15 | $177.92 | $180.49 | $177.92 | $180.09 | $163.22 | 876,424 |
2017-02-14 | $178.44 | $179.00 | $177.72 | $178.77 | $162.02 | 672,224 |
2017-02-13 | $178.52 | $178.91 | $177.72 | $178.55 | $161.82 | 452,834 |
2017-02-10 | $177.81 | $178.68 | $177.54 | $178.03 | $161.35 | 612,955 |
2017-02-09 | $178.06 | $179.04 | $176.65 | $177.81 | $161.15 | 1,475,326 |
2017-02-08 | $178.04 | $179.02 | $177.44 | $178.06 | $161.38 | 550,170 |
2017-02-07 | $179.00 | $180.00 | $178.48 | $178.81 | $162.06 | 878,645 |
2017-02-06 | $178.63 | $178.94 | $177.65 | $178.36 | $161.65 | 742,079 |
2017-02-03 | $178.75 | $179.45 | $177.58 | $179.37 | $162.56 | 1,199,553 |
2017-02-02 | $181.00 | $181.44 | $176.74 | $177.97 | $161.29 | 1,317,552 |
2017-02-01 | $175.88 | $179.14 | $174.35 | $178.97 | $162.20 | 1,759,017 |
2017-01-31 | $174.41 | $177.54 | $174.13 | $177.29 | $160.68 | 1,584,381 |
2017-01-30 | $175.40 | $175.40 | $173.53 | $174.82 | $158.44 | 1,008,946 |
2017-01-27 | $172.31 | $175.90 | $171.86 | $175.28 | $158.86 | 920,504 |
2017-01-26 | $171.60 | $172.44 | $170.53 | $171.09 | $155.06 | 769,975 |
2017-01-25 | $170.89 | $172.11 | $170.45 | $171.57 | $155.49 | 973,539 |
2017-01-24 | $171.38 | $171.79 | $169.19 | $170.36 | $154.40 | 803,698 |
2017-01-23 | $172.41 | $173.68 | $170.80 | $170.88 | $154.87 | 821,669 |
2017-01-20 | $173.78 | $174.34 | $172.03 | $172.29 | $156.15 | 1,503,297 |
2017-01-19 | $173.30 | $174.21 | $172.68 | $173.52 | $157.26 | 1,841,886 |
2017-01-18 | $173.92 | $174.09 | $172.69 | $173.98 | $157.68 | 932,673 |
2017-01-17 | $172.53 | $173.87 | $171.31 | $173.42 | $157.17 | 625,145 |
2017-01-13 | $173.40 | $174.16 | $172.26 | $173.35 | $157.11 | 662,817 |
2017-01-12 | $172.87 | $173.69 | $170.57 | $173.49 | $157.23 | 1,066,621 |
2017-01-11 | $170.51 | $173.74 | $168.86 | $173.71 | $157.43 | 1,682,123 |
2017-01-10 | $168.56 | $172.90 | $168.37 | $170.94 | $154.92 | 1,303,538 |
2017-01-09 | $168.23 | $169.67 | $168.03 | $168.87 | $153.05 | 1,194,557 |
2017-01-06 | $165.29 | $168.58 | $164.94 | $167.89 | $152.16 | 1,078,038 |
2017-01-05 | $163.81 | $165.32 | $163.36 | $164.80 | $149.36 | 1,156,889 |
2017-01-04 | $165.46 | $165.90 | $164.43 | $164.94 | $149.49 | 1,212,346 |
2017-01-03 | $161.95 | $165.29 | $161.50 | $165.15 | $149.68 | 1,739,067 |
2016-12-30 | $166.96 | $166.96 | $165.03 | $165.55 | $150.04 | 922,883 |
2016-12-29 | $165.87 | $166.88 | $165.59 | $166.15 | $150.58 | 730,311 |
2016-12-28 | $167.22 | $167.27 | $165.25 | $165.87 | $150.33 | 474,763 |
2016-12-27 | $167.53 | $168.47 | $166.92 | $167.06 | $151.41 | 423,206 |
2016-12-23 | $166.21 | $167.14 | $165.61 | $166.48 | $150.88 | 426,849 |
2016-12-22 | $166.10 | $166.36 | $164.53 | $165.91 | $150.36 | 692,737 |
2016-12-21 | $165.97 | $166.83 | $164.89 | $165.97 | $150.42 | 685,007 |
2016-12-20 | $167.24 | $167.82 | $165.58 | $166.15 | $150.58 | 680,761 |
2016-12-19 | $167.83 | $168.50 | $166.29 | $166.74 | $151.12 | 999,282 |
2016-12-16 | $169.32 | $169.97 | $167.11 | $167.75 | $152.03 | 1,507,154 |
2016-12-15 | $167.85 | $169.41 | $167.01 | $169.19 | $153.34 | 1,111,472 |
2016-12-14 | $168.63 | $169.30 | $167.23 | $167.75 | $152.03 | 884,294 |
2016-12-13 | $168.94 | $171.94 | $167.16 | $168.12 | $152.37 | 1,500,965 |
2016-12-12 | $166.51 | $169.65 | $166.51 | $169.40 | $153.53 | 990,896 |
2016-12-09 | $163.67 | $166.79 | $163.67 | $166.51 | $150.91 | 797,562 |
2016-12-08 | $163.69 | $165.45 | $162.59 | $163.64 | $148.31 | 1,429,206 |
2016-12-07 | $163.50 | $164.05 | $161.29 | $163.99 | $148.62 | 1,146,509 |
2016-12-06 | $165.58 | $165.58 | $162.07 | $164.75 | $148.65 | 1,554,136 |
2016-12-05 | $166.47 | $167.08 | $163.93 | $164.41 | $148.34 | 1,639,607 |
2016-12-02 | $165.49 | $167.32 | $164.75 | $165.53 | $149.36 | 932,564 |
2016-12-01 | $168.71 | $169.79 | $164.37 | $164.62 | $148.53 | 1,085,870 |
2016-11-30 | $172.18 | $172.75 | $168.31 | $169.10 | $152.58 | 1,386,340 |
2016-11-29 | $170.76 | $173.54 | $170.76 | $172.73 | $155.85 | 1,361,700 |
2016-11-28 | $170.29 | $171.52 | $170.06 | $170.31 | $153.67 | 659,392 |
2016-11-25 | $169.65 | $171.41 | $168.55 | $170.69 | $154.01 | 501,855 |
2016-11-23 | $165.57 | $169.54 | $165.57 | $168.48 | $152.02 | 1,129,775 |
2016-11-22 | $170.49 | $171.16 | $164.67 | $167.67 | $151.29 | 2,347,676 |
2016-11-21 | $171.69 | $172.94 | $171.34 | $172.07 | $155.26 | 919,186 |
2016-11-18 | $173.50 | $174.09 | $171.21 | $171.86 | $155.07 | 1,211,930 |
2016-11-17 | $169.65 | $173.46 | $168.90 | $173.42 | $156.47 | 1,693,395 |
2016-11-16 | $166.56 | $169.39 | $165.94 | $169.26 | $152.72 | 1,290,328 |
2016-11-15 | $162.84 | $167.11 | $162.51 | $166.78 | $150.48 | 1,969,135 |
2016-11-14 | $170.59 | $170.59 | $162.44 | $162.80 | $146.89 | 2,676,999 |
2016-11-11 | $175.10 | $175.83 | $169.95 | $170.36 | $153.71 | 1,435,510 |
2016-11-10 | $176.14 | $178.26 | $174.68 | $175.61 | $158.45 | 1,696,185 |
2016-11-09 | $177.97 | $178.99 | $172.04 | $174.81 | $157.73 | 1,732,790 |
2016-11-08 | $177.40 | $179.83 | $176.32 | $178.71 | $161.25 | 898,560 |
2016-11-07 | $176.92 | $178.53 | $176.48 | $177.89 | $160.51 | 1,437,854 |
2016-11-04 | $173.23 | $176.42 | $172.82 | $174.99 | $157.89 | 1,336,232 |
2016-11-03 | $168.98 | $174.99 | $168.46 | $173.18 | $156.26 | 2,161,288 |
2016-11-02 | $166.67 | $169.21 | $165.73 | $166.87 | $150.56 | 2,098,433 |
2016-11-01 | $167.64 | $168.22 | $165.49 | $166.37 | $150.11 | 1,504,697 |
2016-10-31 | $167.26 | $168.22 | $166.58 | $167.91 | $151.50 | 1,808,281 |
2016-10-28 | $167.41 | $169.67 | $166.75 | $167.79 | $151.39 | 1,047,279 |
2016-10-27 | $168.31 | $168.81 | $167.08 | $167.25 | $150.91 | 1,240,333 |
2016-10-26 | $169.73 | $169.86 | $166.82 | $167.55 | $151.18 | 1,484,246 |
2016-10-25 | $172.49 | $172.69 | $170.69 | $170.98 | $154.27 | 1,051,801 |
2016-10-24 | $173.38 | $173.85 | $172.10 | $172.16 | $155.34 | 1,041,596 |
2016-10-21 | $172.20 | $172.61 | $171.13 | $172.32 | $155.48 | 643,881 |
2016-10-20 | $172.26 | $173.76 | $171.68 | $173.03 | $156.12 | 718,407 |
2016-10-19 | $173.10 | $173.59 | $172.10 | $172.22 | $155.39 | 693,790 |
2016-10-18 | $172.73 | $173.26 | $171.82 | $172.79 | $155.91 | 665,338 |
2016-10-17 | $172.17 | $172.40 | $171.02 | $171.54 | $154.78 | 824,092 |
2016-10-14 | $173.90 | $174.05 | $171.90 | $171.93 | $155.13 | 888,197 |
2016-10-13 | $172.73 | $173.28 | $171.06 | $172.86 | $155.97 | 1,420,531 |
2016-10-12 | $175.15 | $175.15 | $173.28 | $173.47 | $156.52 | 997,544 |
2016-10-11 | $178.70 | $178.70 | $173.27 | $173.97 | $156.97 | 1,010,584 |
2016-10-10 | $178.35 | $180.03 | $178.27 | $179.19 | $161.68 | 442,773 |
2016-10-07 | $177.39 | $177.81 | $176.20 | $177.40 | $160.07 | 632,497 |
2016-10-06 | $176.54 | $177.30 | $175.51 | $177.11 | $159.80 | 615,351 |
2016-10-05 | $176.08 | $177.19 | $175.80 | $176.65 | $159.39 | 718,822 |
2016-10-04 | $178.00 | $179.01 | $175.04 | $176.08 | $158.87 | 766,496 |
2016-10-03 | $178.67 | $179.33 | $177.51 | $178.41 | $160.98 | 738,478 |
2016-09-30 | $177.02 | $180.58 | $177.02 | $179.73 | $162.17 | 1,185,019 |
2016-09-29 | $179.08 | $179.35 | $175.76 | $176.44 | $159.20 | 614,916 |
2016-09-28 | $180.57 | $180.57 | $178.24 | $179.17 | $161.66 | 607,503 |
2016-09-27 | $177.33 | $178.99 | $176.65 | $178.97 | $161.48 | 692,338 |
2016-09-26 | $178.21 | $178.60 | $176.26 | $177.01 | $159.71 | 708,019 |
2016-09-23 | $179.20 | $180.40 | $177.48 | $179.50 | $161.96 | 1,205,264 |
2016-09-22 | $180.00 | $181.76 | $179.14 | $181.55 | $163.81 | 699,256 |
2016-09-21 | $176.50 | $179.62 | $176.50 | $179.38 | $161.85 | 787,104 |
2016-09-20 | $177.00 | $177.08 | $175.78 | $175.89 | $158.70 | 510,835 |
2016-09-19 | $175.81 | $176.96 | $175.23 | $175.66 | $158.50 | 542,336 |
2016-09-16 | $176.06 | $176.36 | $174.09 | $175.20 | $158.08 | 1,023,017 |
2016-09-15 | $172.75 | $176.61 | $172.40 | $176.02 | $158.82 | 843,446 |
2016-09-14 | $171.70 | $172.93 | $171.44 | $172.80 | $155.92 | 786,397 |
2016-09-13 | $172.37 | $172.78 | $170.62 | $171.10 | $154.38 | 820,977 |
2016-09-12 | $170.43 | $173.45 | $170.26 | $173.29 | $156.36 | 917,058 |
2016-09-09 | $175.75 | $175.89 | $170.99 | $171.00 | $154.29 | 991,156 |
2016-09-08 | $177.02 | $177.84 | $176.14 | $176.65 | $159.39 | 762,100 |
2016-09-07 | $176.76 | $177.76 | $176.01 | $177.76 | $160.39 | 746,784 |
2016-09-06 | $177.42 | $177.96 | $176.67 | $177.88 | $159.90 | 603,523 |
2016-09-02 | $177.50 | $177.95 | $176.84 | $177.32 | $159.40 | 488,769 |
2016-09-01 | $177.71 | $177.78 | $175.71 | $177.02 | $159.13 | 624,242 |
2016-08-31 | $177.80 | $178.79 | $176.58 | $177.21 | $159.30 | 886,240 |
2016-08-30 | $176.76 | $178.15 | $176.51 | $177.73 | $159.77 | 765,998 |
2016-08-29 | $175.39 | $177.85 | $175.25 | $177.25 | $159.34 | 994,469 |
2016-08-26 | $174.20 | $176.45 | $174.13 | $175.47 | $157.74 | 1,001,934 |
2016-08-25 | $173.04 | $175.42 | $173.04 | $174.14 | $156.54 | 825,640 |
2016-08-24 | $174.84 | $175.26 | $172.91 | $173.25 | $155.74 | 514,382 |
2016-08-23 | $174.75 | $176.00 | $174.71 | $174.91 | $157.24 | 705,660 |
2016-08-22 | $173.98 | $174.78 | $173.74 | $174.46 | $156.83 | 726,530 |
2016-08-19 | $173.20 | $174.00 | $172.37 | $173.85 | $156.28 | 731,562 |
2016-08-18 | $172.66 | $173.91 | $172.03 | $173.70 | $156.15 | 706,182 |
2016-08-17 | $172.54 | $173.34 | $172.03 | $173.11 | $155.62 | 538,299 |
2016-08-16 | $173.38 | $174.15 | $172.73 | $172.78 | $155.32 | 865,853 |
2016-08-15 | $174.32 | $175.29 | $173.91 | $174.21 | $156.61 | 539,731 |
2016-08-12 | $176.22 | $176.49 | $173.66 | $173.98 | $156.40 | 613,821 |
2016-08-11 | $175.00 | $177.27 | $174.09 | $176.71 | $158.85 | 960,162 |
2016-08-10 | $174.09 | $174.99 | $173.29 | $174.97 | $157.29 | 712,954 |
2016-08-09 | $173.57 | $175.09 | $172.83 | $174.15 | $156.55 | 602,228 |
2016-08-08 | $173.73 | $173.85 | $172.76 | $173.52 | $155.99 | 770,543 |
2016-08-05 | $171.60 | $173.78 | $171.60 | $173.73 | $156.17 | 1,219,255 |
2016-08-04 | $168.75 | $171.63 | $166.35 | $171.53 | $154.20 | 3,074,762 |
2016-08-03 | $176.64 | $176.75 | $175.09 | $175.78 | $158.02 | 1,305,013 |
2016-08-02 | $176.38 | $176.60 | $174.88 | $176.43 | $158.60 | 746,463 |
2016-08-01 | $174.99 | $177.78 | $174.30 | $176.78 | $158.92 | 802,994 |
2016-07-29 | $175.65 | $176.98 | $175.37 | $176.00 | $158.21 | 795,176 |
2016-07-28 | $174.90 | $176.17 | $173.98 | $175.96 | $158.18 | 531,149 |
2016-07-27 | $174.66 | $175.02 | $172.53 | $174.53 | $156.89 | 779,933 |
2016-07-26 | $172.54 | $175.12 | $172.40 | $175.03 | $157.34 | 802,008 |
2016-07-25 | $173.67 | $174.00 | $171.87 | $172.78 | $155.32 | 714,583 |
2016-07-22 | $174.65 | $174.73 | $172.02 | $173.67 | $156.12 | 654,827 |
2016-07-21 | $175.41 | $175.81 | $174.07 | $174.86 | $157.19 | 454,789 |
2016-07-20 | $175.19 | $176.33 | $174.54 | $175.78 | $158.02 | 521,291 |
2016-07-19 | $174.34 | $175.56 | $173.84 | $174.52 | $156.88 | 616,313 |
2016-07-18 | $175.50 | $176.01 | $173.51 | $174.40 | $156.78 | 898,481 |
2016-07-15 | $177.39 | $177.50 | $174.77 | $175.08 | $157.39 | 967,886 |
2016-07-14 | $177.10 | $177.41 | $175.78 | $176.53 | $158.69 | 685,161 |
2016-07-13 | $176.61 | $176.93 | $174.91 | $175.94 | $158.16 | 673,886 |
2016-07-12 | $176.46 | $176.91 | $175.61 | $175.70 | $157.95 | 864,733 |
2016-07-11 | $175.97 | $177.01 | $175.83 | $176.35 | $158.53 | 735,539 |
2016-07-08 | $174.08 | $176.24 | $172.90 | $175.64 | $157.89 | 914,097 |
2016-07-07 | $171.89 | $173.24 | $171.61 | $173.17 | $155.67 | 880,929 |
2016-07-06 | $170.21 | $172.38 | $169.72 | $172.07 | $154.68 | 1,174,920 |
2016-07-05 | $169.29 | $171.57 | $169.25 | $171.21 | $153.91 | 828,759 |
2016-07-01 | $169.59 | $170.28 | $169.21 | $169.64 | $152.50 | 798,542 |
2016-06-30 | $168.43 | $169.62 | $168.06 | $169.59 | $152.45 | 857,253 |
2016-06-29 | $165.44 | $168.34 | $164.73 | $168.17 | $151.18 | 795,027 |
2016-06-28 | $163.98 | $164.68 | $162.88 | $164.08 | $147.50 | 1,435,445 |
2016-06-27 | $166.61 | $166.61 | $162.39 | $163.01 | $146.54 | 1,421,874 |
2016-06-24 | $168.90 | $169.73 | $166.25 | $166.71 | $149.86 | 1,500,732 |
2016-06-23 | $171.00 | $172.20 | $170.25 | $172.19 | $154.79 | 788,687 |
2016-06-22 | $170.15 | $170.77 | $169.63 | $169.97 | $152.79 | 721,771 |
2016-06-21 | $168.55 | $170.68 | $168.55 | $170.02 | $152.84 | 1,402,517 |
2016-06-20 | $167.52 | $169.12 | $167.30 | $168.03 | $151.05 | 813,298 |
2016-06-17 | $167.37 | $167.37 | $164.63 | $165.79 | $149.04 | 932,457 |
2016-06-16 | $166.34 | $167.66 | $165.11 | $167.30 | $150.39 | 668,383 |
2016-06-15 | $169.30 | $169.40 | $166.51 | $166.76 | $149.91 | 1,120,545 |
2016-06-14 | $167.63 | $169.26 | $167.22 | $169.01 | $151.93 | 697,073 |
2016-06-13 | $169.32 | $170.47 | $168.26 | $168.35 | $151.34 | 734,866 |
2016-06-10 | $169.37 | $169.92 | $168.07 | $169.29 | $152.18 | 823,668 |
2016-06-09 | $170.25 | $171.64 | $169.70 | $170.23 | $153.03 | 779,413 |
2016-06-08 | $168.52 | $170.24 | $168.20 | $170.14 | $152.95 | 598,465 |
2016-06-07 | $169.49 | $169.78 | $168.44 | $168.62 | $151.58 | 727,388 |
2016-06-06 | $168.93 | $170.38 | $168.63 | $169.98 | $152.21 | 744,740 |
2016-06-03 | $168.77 | $169.67 | $167.69 | $169.23 | $151.54 | 866,688 |
2016-06-02 | $166.90 | $168.79 | $166.68 | $168.75 | $151.11 | 898,513 |
2016-06-01 | $165.96 | $167.50 | $165.76 | $167.04 | $149.57 | 674,634 |
2016-05-31 | $167.00 | $167.00 | $165.30 | $166.45 | $149.05 | 1,195,781 |
2016-05-27 | $167.07 | $167.38 | $166.40 | $166.99 | $149.53 | 664,820 |
2016-05-26 | $166.85 | $167.48 | $166.72 | $167.19 | $149.71 | 651,595 |
2016-05-25 | $166.50 | $167.30 | $166.02 | $167.00 | $149.54 | 798,550 |
2016-05-24 | $165.00 | $166.43 | $164.15 | $166.07 | $148.71 | 895,564 |
2016-05-23 | $165.04 | $165.54 | $164.12 | $164.15 | $146.99 | 925,085 |
2016-05-20 | $164.92 | $165.61 | $163.89 | $165.00 | $147.75 | 1,138,217 |
2016-05-19 | $164.58 | $165.37 | $162.25 | $163.94 | $146.80 | 1,155,823 |
2016-05-18 | $165.37 | $166.30 | $163.84 | $165.45 | $148.15 | 997,958 |
2016-05-17 | $167.74 | $168.55 | $164.73 | $165.43 | $148.13 | 1,210,735 |
2016-05-16 | $166.29 | $168.86 | $166.18 | $168.57 | $150.94 | 1,025,783 |
2016-05-13 | $167.10 | $167.58 | $165.82 | $166.29 | $148.90 | 809,936 |
2016-05-12 | $167.64 | $167.91 | $166.18 | $167.15 | $149.67 | 829,021 |
2016-05-11 | $167.78 | $169.08 | $167.03 | $167.05 | $149.58 | 832,573 |
2016-05-10 | $165.85 | $168.32 | $165.07 | $167.64 | $150.11 | 1,259,626 |
2016-05-09 | $165.17 | $167.00 | $164.72 | $165.98 | $148.63 | 1,474,417 |
2016-05-06 | $163.00 | $165.00 | $162.47 | $164.84 | $147.60 | 1,584,560 |
2016-05-05 | $163.07 | $165.96 | $160.93 | $165.21 | $147.94 | 1,868,940 |
2016-05-04 | $159.94 | $162.25 | $159.26 | $161.60 | $144.70 | 1,643,105 |
2016-05-03 | $160.87 | $161.37 | $159.45 | $160.43 | $143.66 | 1,353,535 |
2016-05-02 | $160.67 | $162.24 | $157.60 | $160.90 | $144.08 | 1,309,411 |
2016-04-29 | $161.01 | $161.32 | $159.81 | $161.26 | $144.40 | 1,377,857 |
2016-04-28 | $160.60 | $162.98 | $159.92 | $161.93 | $145.00 | 1,307,849 |
2016-04-27 | $159.72 | $161.85 | $159.43 | $161.45 | $144.57 | 677,130 |
2016-04-26 | $160.50 | $160.89 | $159.43 | $159.55 | $142.87 | 776,072 |
2016-04-25 | $159.56 | $160.26 | $159.10 | $160.26 | $143.50 | 554,075 |
2016-04-22 | $159.05 | $159.99 | $158.19 | $159.88 | $143.16 | 455,817 |
2016-04-21 | $158.70 | $159.96 | $157.88 | $158.73 | $142.13 | 893,731 |
2016-04-20 | $158.35 | $159.86 | $158.04 | $158.72 | $142.12 | 908,816 |
2016-04-19 | $159.50 | $159.50 | $157.62 | $157.99 | $141.47 | 736,447 |
2016-04-18 | $158.66 | $159.49 | $158.17 | $159.48 | $142.81 | 810,984 |
2016-04-15 | $158.21 | $159.25 | $157.10 | $159.15 | $142.51 | 734,671 |
2016-04-14 | $158.92 | $159.37 | $157.78 | $158.19 | $141.65 | 734,072 |
2016-04-13 | $158.62 | $159.22 | $157.51 | $158.98 | $142.36 | 787,920 |
2016-04-12 | $154.40 | $157.93 | $154.27 | $157.67 | $141.18 | 1,148,423 |
2016-04-11 | $154.63 | $155.60 | $153.55 | $153.91 | $137.82 | 1,107,332 |
2016-04-08 | $156.00 | $156.36 | $154.05 | $154.64 | $138.47 | 858,998 |
2016-04-07 | $154.84 | $155.57 | $153.71 | $155.03 | $138.82 | 959,980 |
2016-04-06 | $152.86 | $155.47 | $152.54 | $155.42 | $139.17 | 838,788 |
2016-04-05 | $154.03 | $155.96 | $152.56 | $152.86 | $136.88 | 1,114,794 |
2016-04-04 | $153.99 | $155.98 | $153.55 | $154.92 | $138.72 | 910,525 |
2016-04-01 | $151.24 | $153.75 | $150.71 | $153.49 | $137.44 | 904,484 |
2016-03-31 | $152.20 | $152.76 | $151.37 | $151.82 | $135.95 | 917,403 |
2016-03-30 | $152.47 | $152.82 | $151.38 | $152.54 | $136.59 | 731,549 |
2016-03-29 | $149.21 | $151.72 | $148.59 | $151.52 | $135.68 | 725,938 |
2016-03-28 | $149.56 | $149.56 | $148.26 | $149.03 | $133.45 | 720,332 |
2016-03-24 | $148.49 | $149.28 | $147.74 | $149.13 | $133.54 | 658,954 |
2016-03-23 | $149.65 | $150.15 | $149.06 | $149.24 | $133.64 | 555,159 |
2016-03-22 | $148.92 | $150.13 | $148.34 | $149.55 | $133.91 | 1,027,216 |
2016-03-21 | $150.18 | $150.46 | $149.03 | $149.17 | $133.57 | 906,159 |
2016-03-18 | $148.54 | $150.45 | $146.57 | $150.24 | $134.53 | 2,163,250 |
2016-03-17 | $149.52 | $149.70 | $146.12 | $147.71 | $132.27 | 1,166,287 |
2016-03-16 | $149.36 | $150.08 | $148.20 | $149.78 | $134.12 | 928,013 |
2016-03-15 | $149.70 | $150.54 | $149.00 | $149.29 | $133.68 | 1,002,088 |
2016-03-14 | $149.10 | $151.23 | $149.10 | $150.76 | $135.00 | 754,280 |
2016-03-11 | $149.13 | $150.13 | $148.23 | $149.78 | $134.12 | 1,353,262 |
2016-03-10 | $147.69 | $148.96 | $147.24 | $148.51 | $132.98 | 1,249,806 |
2016-03-09 | $147.69 | $147.91 | $145.78 | $147.11 | $131.73 | 1,233,745 |
2016-03-08 | $147.58 | $148.13 | $146.55 | $147.19 | $131.80 | 888,386 |
2016-03-07 | $148.88 | $149.38 | $147.90 | $148.68 | $132.54 | 991,330 |
2016-03-04 | $149.85 | $149.85 | $148.31 | $149.15 | $132.96 | 1,109,035 |
2016-03-03 | $150.65 | $150.65 | $148.03 | $149.50 | $133.27 | 975,725 |
2016-03-02 | $149.82 | $151.20 | $149.25 | $150.72 | $134.36 | 1,180,619 |
2016-03-01 | $148.60 | $150.12 | $147.23 | $150.12 | $133.82 | 1,454,085 |
2016-02-29 | $149.29 | $150.12 | $147.23 | $147.45 | $131.44 | 1,527,526 |
2016-02-26 | $149.00 | $150.17 | $148.92 | $149.64 | $133.40 | 1,259,421 |
2016-02-25 | $147.74 | $148.98 | $146.89 | $148.67 | $132.53 | 847,107 |
2016-02-24 | $145.00 | $147.90 | $144.73 | $147.47 | $131.46 | 962,335 |
2016-02-23 | $145.98 | $147.07 | $145.50 | $146.46 | $130.56 | 1,052,334 |
2016-02-22 | $145.63 | $146.30 | $144.98 | $145.68 | $129.87 | 668,433 |
2016-02-19 | $143.36 | $145.00 | $142.38 | $144.90 | $129.17 | 936,163 |
2016-02-18 | $144.50 | $144.80 | $142.73 | $143.18 | $127.64 | 772,042 |
2016-02-17 | $143.31 | $144.21 | $142.06 | $144.11 | $128.47 | 783,652 |
2016-02-16 | $141.19 | $142.49 | $140.49 | $142.12 | $126.69 | 1,429,140 |
2016-02-12 | $136.87 | $139.95 | $136.39 | $139.81 | $124.63 | 1,666,080 |
2016-02-11 | $135.63 | $136.36 | $134.21 | $135.33 | $120.64 | 1,628,907 |
2016-02-10 | $136.22 | $139.22 | $135.89 | $136.14 | $121.36 | 1,152,831 |
2016-02-09 | $129.58 | $135.38 | $129.50 | $134.34 | $119.76 | 1,743,536 |
2016-02-08 | $134.24 | $134.96 | $129.79 | $132.88 | $118.46 | 1,900,761 |
2016-02-05 | $137.50 | $137.95 | $134.71 | $135.25 | $120.57 | 1,258,169 |
2016-02-04 | $140.47 | $140.99 | $137.41 | $137.91 | $122.94 | 1,857,972 |
2016-02-03 | $147.00 | $147.00 | $139.57 | $141.08 | $125.77 | 2,382,456 |
2016-02-02 | $144.92 | $145.90 | $143.91 | $145.05 | $129.30 | 1,542,687 |
2016-02-01 | $144.11 | $146.46 | $140.53 | $146.02 | $130.17 | 1,610,871 |
2016-01-29 | $143.31 | $145.37 | $143.00 | $145.37 | $129.59 | 1,721,325 |
2016-01-28 | $146.61 | $146.95 | $141.76 | $142.28 | $126.83 | 1,483,911 |
2016-01-27 | $145.63 | $148.18 | $144.92 | $146.04 | $130.19 | 1,006,589 |
2016-01-26 | $144.77 | $145.86 | $143.67 | $145.51 | $129.71 | 795,212 |
2016-01-25 | $145.12 | $146.70 | $144.69 | $144.90 | $129.17 | 998,986 |
2016-01-22 | $143.37 | $144.99 | $143.07 | $144.76 | $129.05 | 888,833 |
2016-01-21 | $140.90 | $142.11 | $139.13 | $141.65 | $126.27 | 1,146,627 |
2016-01-20 | $140.85 | $141.96 | $137.69 | $140.86 | $125.57 | 1,356,852 |
2016-01-19 | $143.83 | $144.35 | $141.38 | $142.50 | $127.03 | 1,289,890 |
2016-01-15 | $142.35 | $144.51 | $141.71 | $142.43 | $126.97 | 1,849,952 |
2016-01-14 | $141.67 | $145.78 | $141.39 | $145.41 | $129.63 | 1,782,420 |
2016-01-13 | $143.46 | $144.41 | $140.92 | $141.38 | $126.03 | 1,351,505 |
2016-01-12 | $142.40 | $143.53 | $140.38 | $142.45 | $126.99 | 996,763 |
2016-01-11 | $143.09 | $143.45 | $139.24 | $141.15 | $125.83 | 1,314,673 |
2016-01-08 | $145.19 | $146.01 | $142.03 | $142.36 | $126.91 | 1,304,520 |
2016-01-07 | $144.52 | $145.51 | $143.43 | $144.53 | $128.84 | 1,626,256 |
2016-01-06 | $145.84 | $147.73 | $144.93 | $146.94 | $130.99 | 1,818,390 |
2016-01-05 | $148.65 | $149.70 | $147.80 | $148.42 | $132.31 | 1,107,439 |
2016-01-04 | $150.62 | $151.45 | $146.02 | $147.95 | $131.89 | 2,884,244 |
2015-12-31 | $154.73 | $155.45 | $154.08 | $154.09 | $137.36 | 1,114,853 |
2015-12-30 | $156.69 | $156.89 | $155.01 | $155.43 | $138.56 | 1,163,074 |
2015-12-29 | $156.66 | $156.77 | $155.81 | $156.53 | $139.54 | 991,581 |
2015-12-28 | $155.59 | $155.78 | $154.82 | $155.37 | $138.50 | 613,581 |
2015-12-24 | $155.84 | $156.56 | $155.48 | $155.91 | $138.99 | 276,335 |
2015-12-23 | $155.28 | $156.04 | $154.59 | $155.87 | $138.95 | 670,935 |
2015-12-22 | $154.60 | $155.37 | $152.31 | $154.37 | $137.61 | 1,133,463 |
2015-12-21 | $153.80 | $154.60 | $152.66 | $153.59 | $136.92 | 820,338 |
2015-12-18 | $155.05 | $155.59 | $153.11 | $153.12 | $136.50 | 1,808,228 |
2015-12-17 | $156.11 | $157.50 | $155.35 | $155.91 | $138.99 | 1,260,294 |
2015-12-16 | $154.60 | $156.11 | $153.13 | $155.89 | $138.97 | 1,185,293 |
2015-12-15 | $154.09 | $155.50 | $152.97 | $153.29 | $136.65 | 1,574,479 |
2015-12-14 | $152.48 | $153.68 | $150.95 | $153.19 | $136.56 | 1,321,586 |
2015-12-11 | $152.57 | $153.90 | $150.95 | $151.68 | $135.21 | 896,649 |
2015-12-10 | $152.73 | $154.79 | $152.05 | $154.35 | $137.59 | 959,303 |
2015-12-09 | $154.10 | $155.53 | $151.61 | $152.87 | $136.28 | 1,401,938 |
2015-12-08 | $154.00 | $154.76 | $152.43 | $154.70 | $137.91 | 1,593,944 |
2015-12-07 | $154.32 | $154.81 | $152.80 | $153.62 | $136.36 | 1,254,587 |
2015-12-04 | $150.18 | $154.88 | $150.11 | $154.81 | $137.42 | 1,093,033 |
2015-12-03 | $152.06 | $152.43 | $149.36 | $149.93 | $133.09 | 1,155,580 |
2015-12-02 | $152.89 | $153.00 | $151.57 | $151.78 | $134.73 | 818,034 |
2015-12-01 | $151.10 | $152.82 | $151.10 | $152.67 | $135.52 | 1,121,031 |
2015-11-30 | $151.58 | $151.99 | $150.23 | $150.25 | $133.37 | 1,053,586 |
2015-11-27 | $150.84 | $152.20 | $150.10 | $151.29 | $134.29 | 661,815 |
2015-11-25 | $150.53 | $150.95 | $149.63 | $150.12 | $133.26 | 765,762 |
2015-11-24 | $147.84 | $150.72 | $147.84 | $150.55 | $133.64 | 676,353 |
2015-11-23 | $151.31 | $152.05 | $150.44 | $150.92 | $133.97 | 600,629 |
2015-11-20 | $150.72 | $152.46 | $149.96 | $151.22 | $134.23 | 1,334,816 |
2015-11-19 | $151.13 | $151.41 | $149.52 | $149.96 | $133.11 | 955,968 |
2015-11-18 | $151.22 | $151.69 | $150.47 | $151.54 | $134.52 | 1,160,206 |
2015-11-17 | $150.80 | $151.80 | $149.69 | $150.96 | $134.00 | 753,685 |
2015-11-16 | $148.79 | $150.86 | $148.58 | $150.79 | $133.85 | 870,777 |
2015-11-13 | $148.52 | $149.76 | $148.00 | $148.68 | $131.98 | 714,122 |
2015-11-12 | $150.81 | $151.93 | $148.36 | $148.43 | $131.76 | 947,937 |
2015-11-11 | $152.29 | $153.25 | $151.88 | $151.96 | $134.89 | 691,257 |
2015-11-10 | $152.26 | $152.75 | $151.75 | $152.11 | $135.02 | 732,901 |
2015-11-09 | $152.52 | $152.77 | $151.33 | $152.41 | $135.29 | 831,415 |
2015-11-06 | $151.66 | $152.85 | $151.53 | $152.50 | $135.37 | 974,292 |
2015-11-05 | $151.50 | $152.58 | $151.10 | $152.24 | $135.14 | 1,185,245 |
2015-11-04 | $151.00 | $151.89 | $149.01 | $151.01 | $134.05 | 1,518,714 |
2015-11-03 | $144.51 | $146.70 | $143.83 | $146.63 | $130.16 | 1,304,028 |
2015-11-02 | $143.47 | $145.05 | $143.06 | $144.81 | $128.54 | 1,090,775 |
2015-10-30 | $143.13 | $143.99 | $142.52 | $142.52 | $126.51 | 1,125,230 |
2015-10-29 | $142.00 | $143.76 | $142.00 | $143.23 | $127.14 | 825,992 |
2015-10-28 | $141.06 | $141.98 | $139.33 | $141.97 | $126.02 | 768,677 |
2015-10-27 | $139.84 | $141.07 | $139.82 | $140.75 | $124.94 | 519,639 |
2015-10-26 | $140.14 | $140.47 | $139.28 | $139.90 | $124.18 | 766,702 |
2015-10-23 | $138.94 | $141.24 | $137.90 | $140.22 | $124.47 | 1,283,674 |
2015-10-22 | $140.32 | $141.16 | $137.64 | $138.45 | $122.90 | 946,585 |
2015-10-21 | $140.52 | $140.76 | $138.11 | $139.76 | $124.06 | 756,400 |
2015-10-20 | $139.30 | $140.54 | $139.30 | $139.76 | $124.06 | 626,570 |
2015-10-19 | $139.40 | $140.09 | $138.83 | $139.95 | $124.23 | 476,857 |
2015-10-16 | $137.85 | $139.65 | $137.19 | $139.56 | $123.88 | 736,011 |
2015-10-15 | $136.58 | $137.09 | $135.49 | $137.07 | $121.67 | 996,116 |
2015-10-14 | $136.78 | $137.81 | $135.58 | $135.76 | $120.51 | 582,448 |
2015-10-13 | $137.58 | $138.49 | $136.62 | $136.91 | $121.53 | 536,121 |
2015-10-12 | $137.51 | $138.95 | $137.27 | $138.46 | $122.91 | 439,413 |
2015-10-09 | $137.10 | $138.25 | $136.85 | $137.76 | $122.28 | 710,979 |
2015-10-08 | $136.89 | $137.32 | $135.12 | $137.12 | $121.72 | 700,120 |
2015-10-07 | $135.50 | $137.27 | $134.17 | $137.24 | $121.82 | 1,087,005 |
2015-10-06 | $136.79 | $136.90 | $132.93 | $134.59 | $119.47 | 1,478,582 |
2015-10-05 | $136.32 | $137.30 | $135.86 | $136.99 | $121.60 | 1,393,665 |
2015-10-02 | $130.95 | $135.45 | $130.20 | $135.37 | $120.16 | 1,501,451 |
2015-10-01 | $132.49 | $132.83 | $130.22 | $132.19 | $117.34 | 1,347,669 |
2015-09-30 | $132.28 | $133.67 | $131.40 | $132.66 | $117.76 | 1,021,977 |
2015-09-29 | $129.90 | $131.80 | $128.95 | $130.89 | $116.19 | 1,487,573 |
2015-09-28 | $135.28 | $135.44 | $128.87 | $130.40 | $115.75 | 2,132,295 |
2015-09-25 | $139.23 | $140.46 | $135.41 | $136.15 | $120.85 | 1,139,323 |
2015-09-24 | $138.23 | $139.11 | $137.69 | $138.84 | $123.24 | 1,267,980 |
2015-09-23 | $138.06 | $139.45 | $137.47 | $139.28 | $123.63 | 1,061,636 |
2015-09-22 | $137.64 | $138.50 | $137.05 | $138.26 | $122.73 | 797,713 |
2015-09-21 | $139.07 | $140.28 | $138.50 | $139.11 | $123.48 | 1,071,440 |
2015-09-18 | $138.59 | $139.39 | $138.12 | $138.33 | $122.79 | 2,137,543 |
2015-09-17 | $138.81 | $141.33 | $138.65 | $139.80 | $124.09 | 1,107,550 |
2015-09-16 | $137.50 | $139.16 | $137.14 | $138.87 | $123.27 | 967,411 |
2015-09-15 | $136.40 | $137.82 | $135.98 | $137.18 | $121.77 | 578,516 |
2015-09-14 | $136.18 | $136.39 | $135.24 | $136.26 | $120.95 | 1,176,966 |
2015-09-11 | $134.97 | $136.78 | $134.32 | $135.98 | $120.70 | 993,012 |
2015-09-10 | $136.09 | $136.54 | $134.80 | $135.20 | $120.01 | 1,144,732 |
2015-09-09 | $139.22 | $139.98 | $135.63 | $135.90 | $120.63 | 859,759 |
2015-09-08 | $135.75 | $138.03 | $135.26 | $138.02 | $122.51 | 1,417,326 |
2015-09-04 | $135.42 | $135.98 | $133.18 | $134.32 | $119.23 | 1,206,011 |
2015-09-03 | $137.00 | $138.23 | $136.02 | $136.53 | $120.65 | 1,051,699 |
2015-09-02 | $136.26 | $137.00 | $134.73 | $136.72 | $120.82 | 1,200,236 |
2015-09-01 | $138.70 | $139.23 | $134.29 | $134.89 | $119.20 | 1,836,527 |
2015-08-31 | $142.82 | $143.63 | $140.39 | $141.02 | $124.62 | 1,034,322 |
2015-08-28 | $142.58 | $143.11 | $141.53 | $142.83 | $126.22 | 863,273 |
2015-08-27 | $140.68 | $143.04 | $140.49 | $142.95 | $126.33 | 1,223,090 |
Becton Dickinson And Company (BDX) News Headlines
Becton Dickinson CEO describes how new technology helps hospitals fight inflated operating costs
In an interview with CNBC's Jim Cramer, Becton Dickinson CEO Tom Polen described how the medical device manufacturer's new technology can save hospit…
cnbc.com Jan. 11, 20244 stock ideas I brought back from the JPMorgan Healthcare Conference and everything else I learned about the industry
Health care may be a real challenger to tech this year, a business that can actually grow faster than most of tech.
cnbc.com Jan. 15, 2024Cramer lists his major themes for the market in 2024
CNBC's Jim Cramer told investors what themes they should keep in mind for the year, especially when the market's having a down day.
cnbc.com Jan. 17, 2024Recent Becton Dickinson And Company (BDX) News
Similar Companies to Becton Dickinson And Company (BDX) in the Medical Instruments & Supplies Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Becton Dickinson And Company | BDX | Medical Instruments & Supplies | Healthcare | 75,000 |
Baxter International Inc | BAX | Medical Instruments & Supplies | Healthcare | 68,000 |
Teleflex Incorporated | TFX | Medical Instruments & Supplies | Healthcare | 14,000 |
Intuitive Surgical Inc | ISRG | Medical Instruments & Supplies | Healthcare | 13,166 |
DENTSPLY Sirona Inc | XRAY | Medical Instruments & Supplies | Healthcare | 13,000 |
Hill-Rom Holdings Inc | HRC | Medical Instruments & Supplies | Healthcare | 10,000 |
Varian Medical Systems Inc | VAR | Medical Instruments & Supplies | Healthcare | 10,000 |
West Pharmaceutical Services Inc | WST | Medical Instruments & Supplies | Healthcare | 8,000 |
Merit Medical Systems Inc | MMSI | Medical Instruments & Supplies | Healthcare | 8,000 |
Cooper Companies Inc | COO | Medical Instruments & Supplies | Healthcare | 7,501 |