iShares MSCI ACWI Low Carbon Target ETF (CRBN) Exchange: NYSE ARCA
Data as of April 26, 2024
$174.38 ($1.67) 0.97%
iShares MSCI ACWI Low Carbon Target ETF - Daily Information
Click for more stock information on iShares MSCI ACWI Low Carbon Target ETF.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $173.77 |
Previous Close | $174.38 |
High | $174.74 |
Low | $173.77 |
Adjusted Open | $173.77 |
Previous Adjusted Close | $174.38 |
Adjusted High | $174.74 |
Adjusted Low | $173.77 |
About iShares MSCI ACWI Low Carbon Target ETF (CRBN)
The Fund seeks to track the investment results of the MSCI ACWI Low Carbon Target Index (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”). The Underlying Index is designed to address two dimensions of carbon exposure – carbon emissions and potential carbon emissions from fossil fuel reserves. By overweighting companies with low carbon emissions relative to sales and those with low potential carbon emissions from fossil fuel reserves relative to market capitalization, the Underlying Index aims to reflect a lower carbon exposure than that of the broad market. Carbon emissions and potential carbon emissions from fossil fuel reserves are measured based on an issuer’s reported data from annual reports, corporate social responsibility reports, the Carbon Disclosure Project, oil and gas industry bodies, and other relevant third-party sources. If an issuer does not report carbon emissions or potential carbon emissions from fossil fuel reserves, the data are estimated by MSCI using a proprietary model.The Underlying Index is designed to achieve a target level of tracking relative to the MSCI ACWI Index (the “Parent Index”) while minimizing carbon exposure. The Underlying Index is a subset of the Parent Index that measures the combined equity market performance of developed and emerging market countries. The Parent Index serves as the universe of eligible securities for the Underlying Index. Securities included in the Parent Index are first assigned a “carbon exposure” measured in terms of the issuer’s greenhouse gas emissions (relative to the issuer’s annual sales, as measured by the most recent calendar year sales or closest fiscal year sales) and potential carbon emissions from fossil fuel reserves held by the issuer (per dollar of such issuer’s market capitalization, as measured during the semi-annual index review). The Underlying Index is then constructed using a process that aims to achieve replicability and investability, subject to the following objective and constraints: (i) minimize carbon exposure subject to a tracking error constraint of 30 basis points relative to the Parent Index; (ii) the maximum weight of an Underlying Index constituent may not be greater than 20 times its weight in the Parent Index; (iii) country weights in the Underlying Index may not deviate more than 2% from the country weights in the Parent Index; and (iv) sector weights in the Underlying Index may not deviate more than 2% from the sector weights in the Parent Index, with the exception of the energy sector, where there is no weight constraint applied. The Underlying Index may still include significant exposure to large companies that have proportionately greater carbon exposure relative to smaller companies with lower carbon exposure due to the Underlying Index’s constraints on deviating from the market capitalization of Parent Index constituents.The Underlying Index may include large- or mid-capitalization companies. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials and technology industries or sectors. The components of the Underlying Index are likely to change over time. As of July 31, 2019, the Underlying Index consisted of securities from the following countries or regions: Argentina, Australia, Austria, Belgium, Brazil, Canada, Chile, China, Colombia, Czechia, Denmark, Finland, France, Germany, Greece, Hong Kong, Hungary, India, Indonesia, Ireland, Israel, Italy, Japan, Malaysia, Mexico, the Netherlands, New Zealand, Norway, Peru, the Philippines, Poland, Portugal, Qatar, Russia, Saudi Arabia, Singapore, South Africa, South Korea, Spain, Sweden, Switzerland, Taiwan, Thailand, Turkey, the United Arab Emirates, the United Kingdom (the “U.K.”) and the U.S. (together, the “ACWI countries”). The lower carbon exposure sought by the Underlying Index may have no impact on (or no correlation with) the investment performance of the Fund.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index and Parent Index are sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and Parent Index and publishes information regarding the market value of the Underlying Index and Parent Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares MSCI ACWI Low Carbon Target ETF (CRBN)
Historical Stock Data for iShares MSCI ACWI Low Carbon Target ETF (CRBN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-26 | $173.77 | $174.74 | $173.77 | $174.38 | $174.38 | 3,100 |
2024-04-25 | $171.12 | $172.71 | $170.69 | $172.71 | $172.71 | 4,093 |
2024-04-24 | $173.62 | $173.64 | $172.90 | $173.30 | $173.30 | 4,946 |
2024-04-23 | $171.90 | $173.40 | $171.90 | $173.29 | $173.29 | 4,605 |
2024-04-22 | $170.42 | $171.52 | $170.29 | $171.24 | $171.24 | 5,675 |
2024-04-19 | $170.56 | $170.79 | $169.46 | $169.52 | $169.52 | 9,117 |
2024-04-18 | $170.95 | $172.24 | $170.80 | $170.80 | $170.80 | 3,000 |
2024-04-17 | $172.55 | $172.55 | $170.77 | $171.08 | $171.08 | 7,878 |
2024-04-16 | $171.77 | $172.14 | $171.59 | $171.79 | $171.79 | 9,775 |
2024-04-15 | $175.65 | $175.82 | $172.36 | $172.62 | $172.62 | 12,633 |
2024-04-12 | $175.74 | $175.77 | $173.79 | $174.16 | $174.16 | 8,807 |
2024-04-11 | $176.70 | $177.59 | $175.48 | $177.36 | $177.36 | 5,662 |
2024-04-10 | $176.11 | $176.75 | $175.83 | $176.40 | $176.40 | 4,932 |
2024-04-09 | $178.64 | $178.64 | $177.62 | $178.35 | $178.35 | 3,190 |
2024-04-08 | $178.24 | $178.42 | $177.82 | $177.99 | $177.99 | 12,272 |
2024-04-05 | $176.55 | $178.18 | $176.55 | $177.80 | $177.80 | 5,748 |
2024-04-04 | $179.66 | $179.73 | $176.45 | $176.45 | $176.45 | 4,511 |
2024-04-03 | $177.36 | $178.72 | $177.36 | $178.24 | $178.24 | 5,964 |
2024-04-02 | $177.77 | $177.90 | $177.25 | $177.81 | $177.81 | 6,398 |
2024-04-01 | $179.31 | $179.66 | $178.55 | $179.25 | $179.25 | 20,947 |
2024-03-28 | $179.30 | $179.55 | $179.16 | $179.49 | $179.49 | 48,940 |
2024-03-27 | $178.94 | $179.35 | $178.60 | $179.35 | $179.35 | 3,295 |
2024-03-26 | $179.05 | $179.16 | $178.21 | $178.21 | $178.21 | 8,639 |
2024-03-25 | $178.45 | $178.98 | $178.45 | $178.49 | $178.49 | 8,937 |
2024-03-22 | $179.22 | $179.41 | $179.15 | $179.18 | $179.18 | 3,044 |
2024-03-21 | $179.96 | $180.20 | $179.62 | $179.62 | $179.62 | 5,412 |
2024-03-20 | $177.46 | $179.01 | $177.22 | $179.01 | $179.01 | 6,593 |
2024-03-19 | $176.37 | $177.39 | $176.01 | $177.37 | $177.37 | 5,036 |
2024-03-18 | $177.28 | $177.65 | $176.80 | $176.92 | $176.92 | 8,518 |
2024-03-15 | $176.38 | $176.55 | $175.88 | $176.04 | $176.04 | 7,153 |
2024-03-14 | $176.98 | $177.65 | $176.35 | $177.07 | $177.07 | 5,441 |
2024-03-13 | $178.03 | $178.16 | $177.87 | $177.87 | $177.87 | 3,634 |
2024-03-12 | $176.90 | $178.17 | $176.90 | $178.17 | $178.17 | 6,339 |
2024-03-11 | $176.05 | $176.44 | $175.70 | $176.31 | $176.31 | 4,870 |
2024-03-08 | $177.80 | $177.80 | $176.58 | $176.65 | $176.65 | 6,192 |
2024-03-07 | $176.49 | $177.77 | $176.49 | $177.45 | $177.45 | 6,677 |
2024-03-06 | $175.57 | $175.84 | $175.42 | $175.58 | $175.58 | 3,069 |
2024-03-05 | $175.05 | $175.05 | $173.64 | $174.22 | $174.22 | 6,724 |
2024-03-04 | $175.67 | $176.27 | $175.51 | $175.53 | $175.53 | 12,130 |
2024-03-01 | $174.74 | $176.19 | $174.60 | $175.99 | $175.99 | 7,745 |
2024-02-29 | $174.60 | $174.60 | $173.77 | $174.55 | $174.55 | 5,200 |
2024-02-28 | $173.66 | $173.78 | $173.21 | $173.49 | $173.49 | 17,938 |
2024-02-27 | $174.19 | $174.36 | $174.09 | $174.36 | $174.36 | 2,925 |
2024-02-26 | $174.63 | $174.69 | $174.05 | $174.05 | $174.05 | 7,405 |
2024-02-23 | $174.75 | $175.06 | $174.41 | $174.65 | $174.65 | 5,845 |
2024-02-22 | $173.42 | $174.66 | $173.42 | $174.58 | $174.58 | 6,276 |
2024-02-21 | $170.84 | $171.35 | $170.50 | $171.35 | $171.35 | 4,428 |
2024-02-20 | $171.57 | $171.63 | $171.16 | $171.28 | $171.28 | 6,332 |
2024-02-16 | $172.36 | $172.91 | $171.60 | $171.84 | $171.84 | 5,438 |
2024-02-15 | $171.18 | $172.20 | $171.18 | $172.18 | $172.18 | 7,343 |
2024-02-14 | $169.98 | $170.75 | $169.77 | $170.75 | $170.75 | 8,441 |
2024-02-13 | $169.22 | $169.73 | $168.72 | $168.90 | $168.90 | 5,929 |
2024-02-12 | $171.49 | $172.41 | $171.40 | $171.40 | $171.40 | 7,302 |
2024-02-09 | $170.61 | $171.43 | $170.61 | $171.43 | $171.43 | 4,589 |
2024-02-08 | $170.50 | $170.55 | $170.19 | $170.39 | $170.39 | 5,521 |
2024-02-07 | $170.01 | $170.69 | $170.01 | $170.50 | $170.50 | 4,388 |
2024-02-06 | $169.09 | $169.51 | $168.93 | $169.51 | $169.51 | 3,465 |
2024-02-05 | $169.00 | $169.00 | $167.96 | $168.83 | $168.83 | 8,020 |
2024-02-02 | $168.08 | $169.54 | $168.08 | $169.39 | $169.39 | 5,527 |
2024-02-01 | $167.09 | $168.77 | $166.65 | $168.42 | $168.42 | 129,536 |
2024-01-31 | $167.96 | $167.99 | $166.28 | $166.28 | $166.28 | 10,714 |
2024-01-30 | $168.28 | $168.73 | $168.12 | $168.50 | $168.50 | 12,838 |
2024-01-29 | $167.64 | $168.73 | $167.43 | $168.73 | $168.73 | 5,001 |
2024-01-26 | $168.02 | $168.02 | $167.39 | $167.59 | $167.59 | 4,816 |
2024-01-25 | $167.67 | $167.67 | $167.20 | $167.49 | $167.49 | 9,342 |
2024-01-24 | $167.96 | $168.00 | $167.10 | $167.10 | $167.10 | 4,691 |
2024-01-23 | $165.95 | $166.46 | $165.72 | $166.46 | $166.46 | 8,409 |
2024-01-22 | $165.90 | $166.63 | $165.87 | $166.04 | $166.04 | 7,729 |
2024-01-19 | $164.17 | $165.71 | $163.88 | $165.71 | $165.71 | 5,080 |
2024-01-18 | $163.17 | $164.08 | $163.15 | $164.02 | $164.02 | 5,264 |
2024-01-17 | $162.11 | $162.60 | $161.82 | $162.60 | $162.60 | 7,287 |
2024-01-16 | $164.04 | $164.44 | $163.59 | $163.79 | $163.79 | 6,168 |
2024-01-12 | $165.60 | $165.93 | $164.84 | $165.24 | $165.24 | 7,225 |
2024-01-11 | $165.30 | $165.30 | $163.76 | $165.02 | $165.02 | 4,528 |
2024-01-10 | $164.47 | $165.24 | $164.24 | $164.95 | $164.95 | 6,307 |
2024-01-09 | $163.91 | $164.45 | $163.91 | $164.20 | $164.20 | 4,805 |
2024-01-08 | $163.18 | $164.90 | $163.18 | $164.90 | $164.90 | 7,368 |
2024-01-05 | $163.44 | $163.89 | $162.51 | $162.85 | $162.85 | 6,093 |
2024-01-04 | $162.85 | $163.60 | $162.62 | $162.62 | $162.62 | 8,861 |
2024-01-03 | $163.11 | $163.52 | $162.88 | $162.90 | $162.90 | 8,172 |
2024-01-02 | $164.18 | $164.67 | $163.55 | $164.00 | $164.00 | 18,107 |
2023-12-29 | $165.60 | $165.96 | $165.34 | $165.48 | $165.48 | 7,717 |
2023-12-28 | $165.99 | $166.32 | $165.76 | $165.77 | $165.77 | 13,409 |
2023-12-27 | $165.37 | $165.76 | $165.16 | $165.64 | $165.64 | 17,006 |
2023-12-26 | $164.60 | $165.44 | $164.60 | $165.44 | $165.44 | 10,438 |
2023-12-22 | $164.31 | $164.83 | $164.17 | $164.32 | $164.32 | 9,022 |
2023-12-21 | $163.49 | $164.20 | $162.90 | $164.20 | $164.20 | 16,417 |
2023-12-20 | $164.22 | $164.50 | $162.66 | $162.66 | $162.66 | 10,934 |
2023-12-19 | $165.53 | $166.15 | $165.53 | $166.15 | $164.30 | 6,518 |
2023-12-18 | $164.78 | $165.27 | $164.77 | $164.97 | $163.13 | 10,081 |
2023-12-15 | $164.66 | $164.99 | $164.21 | $164.49 | $164.49 | 32,576 |
2023-12-14 | $164.93 | $165.48 | $164.50 | $165.04 | $165.04 | 5,035 |
2023-12-13 | $161.84 | $163.98 | $161.41 | $163.98 | $163.98 | 11,063 |
2023-12-12 | $160.98 | $161.71 | $160.95 | $161.66 | $161.66 | 4,761 |
2023-12-11 | $160.39 | $161.25 | $160.39 | $161.25 | $161.25 | 10,958 |
2023-12-08 | $159.70 | $160.71 | $159.70 | $160.70 | $160.70 | 5,701 |
2023-12-07 | $159.48 | $160.19 | $159.21 | $160.13 | $160.13 | 10,738 |
2023-12-06 | $160.11 | $160.33 | $158.84 | $158.90 | $158.90 | 8,961 |
2023-12-05 | $159.03 | $159.54 | $158.98 | $159.23 | $159.23 | 8,044 |
2023-12-04 | $159.67 | $159.78 | $159.09 | $159.75 | $159.75 | 213,277 |
2023-12-01 | $159.17 | $160.80 | $159.17 | $160.80 | $160.80 | 6,393 |
2023-11-30 | $159.32 | $159.46 | $158.68 | $159.33 | $159.33 | 33,726 |
2023-11-29 | $159.72 | $159.72 | $158.84 | $159.05 | $159.05 | 9,072 |
2023-11-28 | $158.71 | $159.11 | $158.61 | $159.11 | $159.11 | 5,249 |
2023-11-27 | $158.81 | $159.06 | $158.81 | $158.91 | $158.91 | 3,668 |
2023-11-24 | $158.94 | $159.27 | $158.94 | $159.19 | $159.19 | 2,888 |
2023-11-22 | $158.79 | $159.13 | $158.51 | $158.92 | $158.92 | 3,706 |
2023-11-21 | $158.47 | $158.66 | $158.22 | $158.41 | $158.41 | 5,135 |
2023-11-20 | $158.20 | $159.14 | $158.10 | $158.80 | $158.80 | 9,538 |
2023-11-17 | $157.48 | $157.94 | $157.24 | $157.74 | $157.74 | 5,125 |
2023-11-16 | $156.79 | $157.33 | $156.52 | $157.02 | $157.02 | 7,824 |
2023-11-15 | $157.33 | $157.73 | $157.18 | $157.18 | $157.18 | 4,358 |
2023-11-14 | $156.25 | $157.23 | $156.25 | $156.74 | $156.74 | 17,521 |
2023-11-13 | $152.86 | $153.84 | $152.77 | $153.58 | $153.58 | 8,200 |
2023-11-10 | $152.13 | $153.42 | $151.60 | $153.42 | $153.42 | 6,354 |
2023-11-09 | $153.09 | $153.14 | $151.71 | $151.71 | $151.71 | 7,164 |
2023-11-08 | $152.82 | $152.83 | $152.15 | $152.60 | $152.60 | 5,734 |
2023-11-07 | $152.24 | $152.94 | $152.24 | $152.63 | $152.63 | 6,368 |
2023-11-06 | $152.97 | $152.97 | $152.52 | $152.65 | $152.65 | 7,164 |
2023-11-03 | $152.52 | $153.07 | $152.44 | $152.70 | $152.70 | 5,586 |
2023-11-02 | $149.73 | $150.75 | $149.53 | $150.75 | $150.75 | 10,148 |
2023-11-01 | $146.77 | $147.79 | $146.61 | $147.79 | $147.79 | 14,475 |
2023-10-31 | $145.35 | $146.49 | $145.35 | $146.49 | $146.49 | 5,077 |
2023-10-30 | $145.23 | $145.96 | $144.65 | $145.64 | $145.64 | 6,247 |
2023-10-27 | $145.11 | $145.11 | $143.49 | $143.83 | $143.83 | 8,311 |
2023-10-26 | $145.90 | $145.90 | $144.31 | $144.55 | $144.55 | 5,093 |
2023-10-25 | $147.30 | $147.30 | $145.93 | $146.00 | $146.00 | 7,991 |
2023-10-24 | $147.50 | $148.06 | $147.33 | $147.94 | $147.94 | 4,230 |
2023-10-23 | $146.12 | $147.78 | $145.70 | $146.90 | $146.90 | 18,990 |
2023-10-20 | $148.34 | $148.34 | $147.00 | $147.00 | $147.00 | 4,610 |
2023-10-19 | $150.20 | $150.33 | $148.77 | $148.77 | $148.77 | 10,872 |
2023-10-18 | $151.46 | $151.49 | $150.03 | $150.03 | $150.03 | 4,717 |
2023-10-17 | $151.14 | $152.82 | $151.14 | $152.26 | $152.26 | 7,111 |
2023-10-16 | $151.49 | $152.57 | $151.48 | $152.47 | $152.47 | 5,707 |
2023-10-13 | $152.15 | $152.35 | $150.77 | $150.77 | $150.77 | 3,604 |
2023-10-12 | $152.74 | $153.05 | $151.60 | $151.93 | $151.93 | 6,531 |
2023-10-11 | $153.17 | $153.17 | $152.37 | $153.05 | $153.05 | 7,355 |
2023-10-10 | $152.00 | $152.87 | $152.00 | $152.33 | $152.33 | 5,552 |
2023-10-09 | $149.60 | $150.97 | $149.60 | $150.97 | $150.97 | 3,879 |
2023-10-06 | $148.17 | $150.88 | $148.01 | $150.66 | $150.66 | 5,050 |
2023-10-05 | $148.52 | $148.99 | $147.88 | $148.83 | $148.83 | 11,080 |
2023-10-04 | $147.65 | $148.57 | $147.26 | $148.45 | $148.45 | 11,372 |
2023-10-03 | $148.63 | $148.70 | $147.15 | $147.46 | $147.46 | 5,422 |
2023-10-02 | $149.94 | $149.94 | $148.81 | $149.53 | $149.53 | 10,042 |
2023-09-29 | $151.87 | $151.87 | $150.03 | $150.25 | $150.25 | 14,636 |
2023-09-28 | $149.17 | $150.85 | $149.17 | $150.47 | $150.47 | 10,982 |
2023-09-27 | $150.08 | $150.08 | $148.57 | $149.46 | $149.46 | 6,349 |
2023-09-26 | $150.99 | $150.99 | $149.50 | $149.58 | $149.58 | 6,216 |
2023-09-25 | $150.77 | $151.85 | $150.77 | $151.70 | $151.70 | 7,002 |
2023-09-22 | $152.31 | $152.66 | $151.71 | $151.73 | $151.73 | 5,871 |
2023-09-21 | $152.84 | $152.84 | $151.54 | $151.54 | $151.54 | 9,071 |
2023-09-20 | $155.80 | $156.09 | $154.38 | $154.38 | $154.38 | 6,053 |
2023-09-19 | $155.39 | $155.45 | $154.60 | $155.21 | $155.21 | 11,333 |
2023-09-18 | $155.38 | $155.85 | $155.22 | $155.55 | $155.55 | 17,438 |
2023-09-15 | $156.78 | $156.78 | $155.64 | $155.77 | $155.77 | 4,878 |
2023-09-14 | $156.48 | $157.18 | $156.44 | $157.04 | $157.04 | 4,921 |
2023-09-13 | $155.87 | $155.99 | $155.42 | $155.67 | $155.67 | 5,868 |
2023-09-12 | $155.63 | $156.40 | $155.63 | $155.68 | $155.68 | 13,222 |
2023-09-11 | $156.12 | $156.43 | $155.78 | $156.33 | $156.33 | 7,334 |
2023-09-08 | $154.97 | $155.56 | $154.82 | $155.01 | $155.01 | 10,073 |
2023-09-07 | $154.63 | $155.11 | $154.63 | $155.02 | $155.02 | 6,279 |
2023-09-06 | $156.18 | $156.18 | $155.10 | $155.55 | $155.55 | 8,413 |
2023-09-05 | $157.15 | $157.21 | $156.66 | $156.68 | $156.68 | 11,260 |
2023-09-01 | $157.94 | $158.12 | $157.33 | $157.56 | $157.56 | 11,884 |
2023-08-31 | $157.56 | $157.94 | $157.27 | $157.27 | $157.27 | 12,217 |
2023-08-30 | $157.24 | $157.83 | $157.24 | $157.56 | $157.56 | 5,435 |
2023-08-29 | $154.96 | $157.28 | $154.96 | $157.28 | $157.28 | 35,853 |
2023-08-28 | $154.54 | $155.19 | $154.53 | $155.06 | $155.06 | 14,270 |
2023-08-25 | $153.53 | $154.17 | $152.87 | $153.87 | $153.87 | 12,398 |
2023-08-24 | $155.15 | $155.52 | $152.81 | $153.05 | $153.05 | 5,331 |
2023-08-23 | $153.62 | $155.04 | $153.62 | $154.84 | $154.84 | 39,251 |
2023-08-22 | $154.10 | $154.10 | $152.94 | $153.08 | $153.08 | 7,914 |
2023-08-21 | $152.96 | $153.59 | $152.38 | $153.50 | $153.50 | 6,543 |
2023-08-18 | $151.57 | $152.56 | $151.57 | $152.54 | $152.54 | 3,664 |
2023-08-17 | $154.40 | $154.41 | $152.89 | $152.89 | $152.89 | 4,628 |
2023-08-16 | $154.73 | $155.23 | $153.92 | $153.92 | $153.92 | 6,048 |
2023-08-15 | $155.86 | $155.86 | $155.09 | $155.09 | $155.09 | 4,596 |
2023-08-14 | $155.94 | $156.93 | $155.69 | $156.93 | $156.93 | 4,211 |
2023-08-11 | $156.67 | $156.67 | $156.35 | $156.45 | $156.45 | 2,299 |
2023-08-10 | $158.01 | $159.25 | $156.97 | $157.20 | $157.20 | 4,907 |
2023-08-09 | $157.33 | $157.87 | $156.67 | $156.94 | $156.94 | 4,523 |
2023-08-08 | $157.24 | $157.74 | $156.60 | $157.73 | $157.73 | 3,743 |
2023-08-07 | $158.05 | $158.54 | $157.56 | $158.54 | $158.54 | 6,394 |
2023-08-04 | $158.38 | $159.26 | $157.26 | $157.28 | $157.28 | 7,959 |
2023-08-03 | $157.26 | $157.97 | $157.26 | $157.83 | $157.83 | 8,075 |
2023-08-02 | $159.09 | $159.09 | $158.01 | $158.04 | $158.04 | 9,073 |
2023-08-01 | $161.03 | $161.03 | $160.41 | $160.61 | $160.61 | 3,707 |
2023-07-31 | $161.45 | $161.77 | $161.39 | $161.60 | $161.60 | 4,899 |
2023-07-28 | $160.96 | $161.54 | $160.86 | $161.42 | $161.42 | 13,075 |
2023-07-27 | $161.80 | $161.80 | $159.36 | $159.50 | $159.50 | 23,964 |
2023-07-26 | $159.98 | $161.02 | $159.98 | $160.57 | $160.57 | 8,924 |
2023-07-25 | $160.37 | $160.78 | $160.23 | $160.52 | $160.52 | 16,812 |
2023-07-24 | $159.63 | $160.25 | $159.49 | $159.95 | $159.95 | 8,504 |
2023-07-21 | $160.14 | $160.14 | $159.56 | $159.72 | $159.72 | 9,740 |
2023-07-20 | $160.31 | $160.71 | $159.27 | $159.61 | $159.61 | 3,390 |
2023-07-19 | $160.77 | $161.26 | $160.73 | $160.82 | $160.82 | 10,575 |
2023-07-18 | $159.75 | $160.91 | $159.60 | $160.73 | $160.73 | 19,104 |
2023-07-17 | $158.91 | $159.79 | $158.91 | $159.70 | $159.70 | 7,187 |
2023-07-14 | $159.74 | $159.85 | $159.18 | $159.23 | $159.23 | 3,590 |
2023-07-13 | $159.30 | $159.90 | $159.07 | $159.70 | $159.70 | 4,737 |
2023-07-12 | $157.51 | $158.08 | $157.48 | $157.86 | $157.86 | 19,135 |
2023-07-11 | $155.00 | $155.84 | $154.80 | $155.84 | $155.84 | 7,640 |
2023-07-10 | $153.95 | $154.69 | $153.95 | $154.51 | $154.51 | 7,247 |
2023-07-07 | $153.88 | $155.28 | $153.88 | $154.30 | $154.30 | 6,090 |
2023-07-06 | $154.22 | $154.22 | $153.10 | $153.97 | $153.97 | 6,993 |
2023-07-05 | $155.80 | $156.18 | $155.54 | $155.80 | $155.80 | 25,988 |
2023-07-03 | $156.39 | $156.77 | $156.10 | $156.67 | $156.67 | 23,297 |
2023-06-30 | $156.12 | $156.52 | $155.89 | $156.39 | $156.39 | 10,129 |
2023-06-29 | $153.72 | $154.35 | $153.72 | $154.31 | $154.31 | 4,243 |
2023-06-28 | $153.60 | $154.25 | $153.60 | $154.13 | $154.13 | 5,419 |
2023-06-27 | $152.85 | $154.21 | $152.85 | $154.02 | $154.02 | 7,149 |
2023-06-26 | $152.67 | $153.41 | $152.36 | $152.36 | $152.36 | 13,327 |
2023-06-23 | $152.61 | $153.15 | $152.54 | $152.71 | $152.71 | 7,101 |
2023-06-22 | $153.62 | $154.33 | $153.62 | $154.30 | $154.30 | 6,679 |
2023-06-21 | $154.52 | $154.98 | $154.08 | $154.30 | $154.30 | 6,171 |
2023-06-20 | $155.01 | $155.04 | $154.50 | $154.82 | $154.82 | 9,405 |
2023-06-16 | $157.02 | $157.10 | $156.02 | $156.02 | $156.02 | 9,777 |
2023-06-15 | $155.55 | $156.81 | $155.38 | $156.70 | $156.70 | 9,080 |
2023-06-14 | $154.76 | $155.37 | $153.94 | $154.91 | $154.91 | 8,773 |
2023-06-13 | $154.19 | $154.76 | $154.14 | $154.53 | $154.53 | 8,904 |
2023-06-12 | $152.51 | $153.33 | $152.41 | $153.33 | $153.33 | 10,141 |
2023-06-09 | $152.25 | $152.91 | $151.95 | $152.22 | $152.22 | 6,555 |
2023-06-08 | $151.13 | $152.22 | $151.06 | $151.90 | $151.90 | 9,421 |
2023-06-07 | $151.79 | $152.22 | $150.92 | $151.03 | $151.03 | 7,654 |
2023-06-06 | $152.83 | $153.48 | $152.67 | $153.48 | $151.97 | 3,897 |
2023-06-05 | $152.91 | $153.16 | $152.63 | $152.66 | $151.16 | 12,460 |
2023-06-02 | $152.21 | $153.30 | $152.14 | $153.08 | $153.08 | 52,066 |
2023-06-01 | $149.30 | $151.16 | $149.30 | $150.91 | $150.91 | 10,571 |
2023-05-31 | $149.20 | $149.22 | $148.45 | $149.22 | $149.22 | 27,029 |
2023-05-30 | $150.94 | $150.94 | $149.75 | $150.21 | $150.21 | 41,853 |
2023-05-26 | $149.08 | $150.83 | $149.08 | $150.71 | $150.71 | 46,059 |
2023-05-25 | $148.86 | $149.05 | $148.17 | $148.72 | $148.72 | 4,968 |
2023-05-24 | $148.43 | $148.43 | $147.75 | $148.08 | $148.08 | 23,598 |
2023-05-23 | $150.51 | $150.92 | $149.47 | $149.69 | $149.69 | 9,108 |
2023-05-22 | $151.40 | $151.89 | $151.40 | $151.43 | $151.43 | 8,534 |
2023-05-19 | $151.64 | $151.92 | $150.99 | $151.25 | $151.25 | 332,901 |
2023-05-18 | $150.35 | $151.35 | $150.12 | $151.35 | $151.35 | 6,674 |
2023-05-17 | $149.79 | $150.70 | $149.09 | $150.59 | $150.59 | 5,405 |
2023-05-16 | $149.79 | $149.84 | $149.19 | $149.19 | $149.19 | 7,868 |
2023-05-15 | $149.82 | $150.35 | $149.30 | $150.26 | $150.26 | 8,401 |
2023-05-12 | $149.85 | $149.92 | $148.78 | $149.41 | $149.41 | 3,795 |
2023-05-11 | $149.53 | $149.78 | $148.95 | $149.78 | $149.78 | 5,222 |
2023-05-10 | $150.41 | $150.45 | $148.99 | $150.09 | $150.09 | 5,201 |
2023-05-09 | $149.44 | $150.00 | $149.44 | $149.76 | $149.76 | 4,999 |
2023-05-08 | $150.38 | $150.49 | $150.11 | $150.44 | $150.44 | 7,995 |
2023-05-05 | $148.84 | $150.44 | $148.84 | $150.31 | $150.31 | 7,245 |
2023-05-04 | $147.97 | $148.24 | $147.42 | $147.78 | $147.78 | 6,242 |
2023-05-03 | $149.03 | $149.41 | $148.38 | $148.38 | $148.38 | 6,505 |
2023-05-02 | $149.85 | $149.85 | $148.16 | $148.93 | $148.93 | 15,537 |
2023-05-01 | $150.44 | $150.92 | $150.36 | $150.57 | $150.57 | 6,526 |
2023-04-28 | $149.14 | $150.59 | $149.14 | $150.59 | $150.59 | 22,601 |
2023-04-27 | $148.03 | $149.83 | $148.03 | $149.76 | $149.76 | 4,958 |
2023-04-26 | $148.10 | $148.24 | $147.08 | $147.18 | $147.18 | 9,956 |
2023-04-25 | $148.98 | $149.02 | $147.46 | $147.46 | $147.46 | 7,291 |
2023-04-24 | $149.60 | $150.01 | $149.28 | $149.83 | $149.83 | 5,651 |
2023-04-21 | $149.59 | $149.73 | $149.01 | $149.73 | $149.73 | 7,625 |
2023-04-20 | $149.83 | $150.09 | $149.61 | $149.61 | $149.61 | 3,894 |
2023-04-19 | $149.76 | $150.41 | $149.66 | $150.18 | $150.18 | 8,082 |
2023-04-18 | $150.72 | $150.72 | $150.15 | $150.54 | $150.54 | 17,095 |
2023-04-17 | $149.73 | $150.11 | $149.38 | $150.11 | $150.11 | 5,949 |
2023-04-14 | $150.02 | $150.50 | $149.34 | $149.73 | $149.73 | 6,430 |
2023-04-13 | $148.99 | $150.41 | $148.99 | $150.30 | $150.30 | 13,458 |
2023-04-12 | $149.23 | $149.34 | $147.92 | $148.00 | $148.00 | 10,278 |
2023-04-11 | $148.49 | $148.79 | $148.27 | $148.33 | $148.33 | 5,005 |
2023-04-10 | $147.09 | $148.01 | $146.89 | $148.01 | $148.01 | 7,605 |
2023-04-06 | $147.34 | $148.02 | $147.01 | $147.98 | $147.98 | 4,908 |
2023-04-05 | $147.91 | $148.04 | $147.08 | $147.49 | $147.49 | 6,042 |
2023-04-04 | $148.83 | $149.11 | $147.86 | $148.07 | $148.07 | 4,716 |
2023-04-03 | $148.13 | $148.76 | $147.98 | $148.69 | $148.69 | 11,543 |
2023-03-31 | $146.86 | $148.03 | $146.86 | $147.94 | $147.94 | 10,371 |
2023-03-30 | $146.62 | $146.85 | $146.27 | $146.62 | $146.62 | 4,357 |
2023-03-29 | $145.00 | $145.53 | $144.80 | $145.35 | $145.35 | 6,704 |
2023-03-28 | $143.62 | $143.83 | $143.22 | $143.68 | $143.68 | 10,125 |
2023-03-27 | $143.80 | $143.97 | $143.27 | $143.62 | $143.62 | 16,409 |
2023-03-24 | $142.08 | $143.20 | $141.72 | $143.14 | $143.14 | 12,350 |
2023-03-23 | $143.70 | $144.86 | $142.63 | $142.90 | $142.90 | 4,657 |
2023-03-22 | $144.05 | $145.44 | $142.16 | $142.50 | $142.50 | 8,133 |
2023-03-21 | $143.45 | $143.98 | $143.19 | $143.98 | $143.98 | 4,549 |
2023-03-20 | $141.09 | $142.12 | $141.09 | $142.10 | $142.10 | 10,873 |
2023-03-17 | $141.63 | $141.79 | $140.45 | $140.57 | $140.57 | 12,836 |
2023-03-16 | $139.53 | $142.13 | $139.33 | $142.13 | $142.13 | 8,307 |
2023-03-15 | $138.83 | $139.85 | $138.38 | $139.68 | $139.68 | 19,161 |
2023-03-14 | $141.44 | $142.09 | $140.98 | $141.68 | $141.68 | 8,318 |
2023-03-13 | $138.77 | $141.09 | $138.74 | $139.86 | $139.86 | 18,194 |
2023-03-10 | $141.93 | $142.00 | $140.16 | $140.25 | $140.25 | 41,455 |
2023-03-09 | $144.72 | $145.14 | $142.31 | $142.31 | $142.31 | 5,945 |
2023-03-08 | $144.40 | $144.95 | $144.00 | $144.52 | $144.52 | 5,864 |
2023-03-07 | $146.65 | $146.65 | $144.35 | $144.35 | $144.35 | 4,850 |
2023-03-06 | $147.01 | $147.64 | $146.55 | $146.68 | $146.68 | 16,168 |
2023-03-03 | $145.42 | $146.72 | $145.27 | $146.72 | $146.72 | 4,063 |
2023-03-02 | $143.02 | $144.62 | $143.02 | $144.62 | $144.62 | 6,675 |
2023-03-01 | $144.18 | $144.35 | $143.63 | $143.76 | $143.76 | 6,711 |
2023-02-28 | $144.32 | $144.65 | $143.91 | $143.91 | $143.91 | 6,061 |
2023-02-27 | $144.77 | $145.20 | $144.18 | $144.37 | $144.37 | 7,416 |
2023-02-24 | $143.21 | $143.64 | $142.76 | $143.48 | $143.48 | 8,180 |
2023-02-23 | $145.52 | $145.89 | $143.96 | $145.40 | $145.40 | 25,900 |
2023-02-22 | $145.28 | $145.33 | $144.22 | $144.70 | $144.70 | 15,000 |
2023-02-21 | $146.23 | $146.23 | $144.99 | $144.99 | $144.99 | 13,753 |
2023-02-17 | $147.08 | $147.56 | $146.58 | $147.55 | $147.55 | 5,343 |
2023-02-16 | $147.80 | $149.43 | $147.77 | $148.00 | $148.00 | 11,940 |
2023-02-15 | $148.04 | $149.58 | $148.04 | $149.47 | $149.47 | 10,626 |
2023-02-14 | $148.53 | $150.28 | $148.20 | $149.44 | $149.44 | 4,551 |
2023-02-13 | $148.02 | $149.41 | $148.02 | $149.41 | $149.41 | 9,708 |
2023-02-10 | $147.27 | $147.80 | $147.04 | $147.80 | $147.80 | 4,930 |
2023-02-09 | $150.20 | $150.20 | $147.61 | $147.97 | $147.97 | 6,713 |
2023-02-08 | $149.45 | $149.65 | $148.65 | $148.69 | $148.69 | 8,024 |
2023-02-07 | $147.97 | $150.02 | $147.86 | $150.02 | $150.02 | 4,035 |
2023-02-06 | $148.60 | $148.72 | $148.33 | $148.45 | $148.45 | 6,474 |
2023-02-03 | $149.66 | $151.27 | $149.66 | $149.84 | $149.84 | 7,654 |
2023-02-02 | $151.24 | $151.92 | $150.44 | $151.49 | $151.49 | 9,131 |
2023-02-01 | $148.27 | $150.23 | $147.81 | $150.23 | $150.23 | 15,400 |
2023-01-31 | $146.84 | $148.49 | $146.67 | $148.49 | $148.49 | 8,763 |
2023-01-30 | $147.67 | $148.40 | $147.06 | $147.06 | $147.06 | 12,451 |
2023-01-27 | $148.24 | $149.21 | $148.01 | $148.85 | $148.85 | 33,205 |
2023-01-26 | $148.34 | $148.59 | $147.63 | $148.59 | $148.59 | 4,658 |
2023-01-25 | $146.12 | $147.54 | $145.51 | $147.46 | $147.46 | 18,044 |
2023-01-24 | $146.73 | $147.50 | $146.37 | $147.18 | $147.18 | 11,559 |
2023-01-23 | $146.01 | $147.70 | $145.78 | $147.31 | $147.31 | 24,298 |
2023-01-20 | $144.12 | $145.91 | $143.74 | $145.91 | $145.91 | 4,884 |
2023-01-19 | $144.03 | $144.25 | $143.30 | $143.75 | $143.75 | 22,943 |
2023-01-18 | $146.89 | $147.07 | $144.43 | $144.43 | $144.43 | 13,186 |
2023-01-17 | $146.01 | $146.54 | $145.67 | $145.86 | $145.86 | 10,932 |
2023-01-13 | $144.29 | $146.07 | $144.29 | $146.07 | $146.07 | 9,128 |
2023-01-12 | $143.67 | $145.61 | $143.67 | $145.27 | $145.27 | 3,970 |
2023-01-11 | $143.33 | $144.15 | $143.07 | $144.13 | $144.13 | 11,014 |
2023-01-10 | $141.83 | $142.72 | $141.83 | $142.64 | $142.64 | 33,262 |
2023-01-09 | $142.98 | $143.63 | $141.89 | $141.89 | $141.89 | 9,088 |
2023-01-06 | $138.95 | $141.73 | $138.95 | $141.59 | $141.59 | 9,670 |
2023-01-05 | $138.71 | $139.05 | $138.30 | $138.39 | $138.39 | 10,421 |
2023-01-04 | $138.83 | $140.32 | $138.64 | $139.87 | $139.87 | 16,791 |
2023-01-03 | $139.07 | $139.07 | $137.52 | $138.30 | $138.30 | 24,126 |
2022-12-30 | $138.14 | $138.14 | $137.24 | $138.14 | $138.14 | 7,681 |
2022-12-29 | $137.89 | $139.15 | $137.89 | $139.03 | $139.03 | 25,224 |
2022-12-28 | $138.59 | $138.62 | $136.54 | $136.68 | $136.68 | 20,446 |
2022-12-27 | $138.44 | $138.87 | $137.83 | $138.20 | $138.20 | 25,387 |
2022-12-23 | $137.19 | $138.46 | $137.19 | $138.46 | $138.46 | 8,723 |
2022-12-22 | $137.97 | $138.15 | $136.23 | $137.65 | $137.65 | 21,231 |
2022-12-21 | $138.50 | $139.80 | $138.34 | $139.38 | $139.38 | 16,688 |
2022-12-20 | $136.92 | $138.11 | $136.92 | $137.69 | $137.69 | 15,582 |
2022-12-19 | $138.44 | $138.44 | $136.89 | $137.37 | $137.37 | 12,500 |
2022-12-16 | $138.77 | $139.02 | $137.79 | $138.29 | $138.29 | 20,447 |
2022-12-15 | $141.43 | $141.43 | $139.21 | $139.58 | $139.58 | 9,811 |
2022-12-14 | $143.74 | $144.46 | $143.28 | $143.35 | $143.35 | 7,887 |
2022-12-13 | $146.50 | $146.50 | $143.45 | $143.91 | $143.91 | 15,873 |
2022-12-12 | $142.73 | $143.50 | $142.28 | $143.50 | $142.29 | 18,670 |
2022-12-09 | $142.94 | $143.79 | $142.22 | $142.22 | $141.02 | 25,545 |
2022-12-08 | $142.96 | $143.21 | $142.54 | $143.01 | $141.80 | 19,546 |
2022-12-07 | $142.02 | $142.39 | $141.70 | $142.24 | $141.04 | 35,635 |
2022-12-06 | $143.94 | $144.14 | $141.76 | $142.21 | $141.01 | 14,471 |
2022-12-05 | $145.47 | $145.47 | $143.67 | $143.75 | $142.54 | 10,421 |
2022-12-02 | $145.11 | $146.61 | $145.11 | $146.32 | $145.09 | 18,567 |
2022-12-01 | $146.65 | $146.95 | $145.95 | $146.54 | $145.31 | 15,357 |
2022-11-30 | $142.87 | $145.97 | $142.02 | $145.96 | $144.73 | 18,932 |
2022-11-29 | $142.36 | $142.85 | $141.87 | $142.20 | $141.00 | 9,503 |
2022-11-28 | $143.00 | $143.53 | $141.78 | $141.92 | $140.72 | 13,210 |
2022-11-25 | $143.81 | $144.09 | $143.81 | $143.89 | $142.68 | 4,189 |
2022-11-23 | $142.76 | $144.04 | $142.76 | $143.72 | $142.51 | 9,583 |
2022-11-22 | $141.20 | $142.86 | $141.20 | $142.61 | $141.41 | 20,680 |
2022-11-21 | $141.10 | $141.33 | $140.42 | $140.80 | $139.62 | 24,976 |
2022-11-18 | $141.66 | $141.86 | $140.81 | $141.58 | $140.39 | 14,459 |
2022-11-17 | $139.75 | $141.53 | $139.65 | $141.25 | $140.06 | 40,395 |
2022-11-16 | $142.14 | $142.23 | $141.36 | $141.76 | $140.56 | 17,077 |
2022-11-15 | $143.65 | $143.85 | $141.97 | $142.72 | $141.52 | 9,284 |
2022-11-14 | $141.80 | $142.85 | $141.10 | $141.33 | $140.14 | 16,460 |
2022-11-11 | $141.40 | $142.75 | $141.26 | $142.55 | $141.35 | 16,786 |
2022-11-10 | $138.30 | $140.66 | $138.30 | $140.49 | $139.31 | 7,451 |
2022-11-09 | $135.02 | $135.39 | $133.27 | $133.30 | $132.18 | 11,917 |
2022-11-08 | $135.11 | $136.64 | $134.91 | $135.89 | $134.75 | 13,736 |
2022-11-07 | $134.02 | $134.92 | $133.76 | $134.59 | $133.45 | 10,519 |
2022-11-04 | $133.64 | $134.04 | $131.91 | $133.83 | $132.70 | 12,401 |
2022-11-03 | $130.00 | $131.52 | $129.82 | $130.65 | $129.55 | 18,738 |
2022-11-02 | $134.37 | $136.14 | $131.86 | $131.96 | $130.85 | 13,352 |
2022-11-01 | $136.50 | $136.50 | $134.42 | $134.73 | $133.60 | 18,248 |
2022-10-31 | $134.50 | $135.04 | $134.25 | $134.49 | $133.36 | 14,338 |
2022-10-28 | $133.13 | $135.63 | $133.13 | $135.63 | $134.49 | 20,273 |
2022-10-27 | $134.10 | $134.95 | $133.56 | $133.56 | $132.44 | 8,001 |
2022-10-26 | $133.89 | $135.74 | $133.89 | $134.47 | $133.34 | 16,506 |
2022-10-25 | $132.95 | $134.48 | $132.94 | $134.33 | $133.20 | 11,758 |
2022-10-24 | $131.31 | $132.27 | $130.31 | $132.22 | $131.11 | 10,022 |
2022-10-21 | $129.36 | $131.74 | $128.63 | $131.74 | $131.74 | 15,019 |
2022-10-20 | $129.46 | $130.99 | $128.70 | $128.93 | $128.93 | 21,789 |
2022-10-19 | $129.38 | $130.59 | $128.52 | $129.47 | $129.47 | 15,663 |
2022-10-18 | $132.14 | $132.24 | $129.78 | $130.78 | $130.78 | 9,825 |
2022-10-17 | $128.80 | $129.96 | $128.80 | $129.65 | $129.65 | 14,717 |
2022-10-14 | $129.79 | $129.79 | $126.27 | $126.39 | $126.39 | 15,181 |
2022-10-13 | $123.60 | $129.40 | $123.39 | $128.93 | $128.93 | 18,986 |
2022-10-12 | $126.62 | $127.07 | $125.95 | $126.30 | $126.30 | 6,643 |
2022-10-11 | $126.32 | $128.07 | $126.10 | $126.62 | $126.62 | 14,968 |
2022-10-10 | $128.50 | $128.50 | $127.04 | $127.71 | $127.71 | 10,649 |
2022-10-07 | $130.59 | $130.59 | $128.49 | $128.74 | $128.74 | 9,068 |
2022-10-06 | $132.64 | $133.46 | $131.70 | $131.88 | $131.88 | 14,204 |
2022-10-05 | $132.78 | $134.08 | $131.78 | $133.50 | $133.50 | 8,938 |
2022-10-04 | $132.96 | $134.08 | $132.96 | $134.08 | $134.08 | 15,244 |
2022-10-03 | $127.99 | $130.22 | $127.98 | $129.67 | $129.67 | 18,022 |
2022-09-30 | $128.24 | $129.19 | $126.64 | $126.64 | $126.64 | 33,456 |
2022-09-29 | $128.91 | $128.91 | $127.23 | $128.00 | $128.00 | 10,374 |
2022-09-28 | $128.14 | $130.77 | $128.14 | $130.77 | $130.77 | 9,515 |
2022-09-27 | $129.62 | $129.80 | $127.43 | $128.27 | $128.27 | 9,605 |
2022-09-26 | $129.21 | $130.34 | $128.33 | $128.60 | $128.60 | 23,416 |
2022-09-23 | $131.03 | $131.03 | $128.96 | $130.00 | $130.00 | 61,309 |
2022-09-22 | $133.77 | $133.77 | $132.60 | $132.87 | $132.87 | 23,416 |
2022-09-21 | $136.32 | $136.53 | $134.14 | $134.14 | $134.14 | 3,371 |
2022-09-20 | $136.47 | $136.66 | $135.43 | $136.09 | $136.09 | 8,735 |
2022-09-19 | $135.73 | $137.83 | $135.58 | $137.69 | $137.69 | 7,699 |
2022-09-16 | $136.51 | $137.26 | $136.13 | $137.02 | $137.02 | 7,475 |
2022-09-15 | $138.75 | $139.91 | $137.86 | $137.99 | $137.99 | 23,362 |
2022-09-14 | $139.24 | $139.87 | $139.18 | $139.53 | $139.53 | 35,142 |
2022-09-13 | $141.81 | $141.81 | $138.95 | $138.95 | $138.95 | 16,518 |
2022-09-12 | $144.19 | $145.12 | $144.19 | $144.74 | $144.74 | 13,103 |
2022-09-09 | $141.84 | $143.27 | $141.84 | $142.99 | $142.99 | 6,913 |
2022-09-08 | $138.77 | $140.45 | $138.77 | $140.45 | $140.45 | 7,188 |
2022-09-07 | $137.52 | $139.99 | $137.42 | $139.78 | $139.78 | 10,877 |
2022-09-06 | $138.79 | $138.93 | $137.35 | $137.88 | $137.88 | 13,323 |
2022-09-02 | $140.96 | $141.53 | $138.11 | $138.34 | $138.34 | 13,918 |
2022-09-01 | $138.92 | $139.66 | $137.88 | $139.66 | $139.66 | 21,281 |
2022-08-31 | $141.67 | $141.67 | $140.02 | $140.02 | $140.02 | 41,321 |
2022-08-30 | $143.13 | $143.13 | $140.68 | $141.10 | $141.10 | 11,392 |
2022-08-29 | $142.53 | $143.30 | $142.41 | $142.52 | $142.52 | 7,746 |
2022-08-26 | $147.58 | $147.80 | $143.34 | $143.34 | $143.34 | 6,675 |
2022-08-25 | $146.69 | $147.71 | $146.66 | $147.71 | $147.71 | 14,774 |
2022-08-24 | $144.76 | $146.13 | $144.76 | $145.57 | $145.57 | 21,595 |
2022-08-23 | $145.48 | $146.37 | $145.21 | $145.28 | $145.28 | 5,888 |
2022-08-22 | $146.30 | $146.30 | $144.98 | $145.24 | $145.24 | 19,392 |
2022-08-19 | $148.46 | $148.51 | $147.93 | $148.14 | $148.14 | 8,200 |
2022-08-18 | $150.16 | $150.37 | $149.53 | $150.10 | $150.10 | 26,997 |
2022-08-17 | $150.12 | $150.85 | $149.59 | $150.27 | $150.27 | 6,238 |
2022-08-16 | $150.91 | $151.75 | $150.70 | $151.35 | $151.35 | 8,425 |
2022-08-15 | $150.12 | $151.25 | $150.12 | $151.18 | $151.18 | 7,153 |
2022-08-12 | $149.72 | $151.05 | $149.40 | $151.05 | $151.05 | 7,967 |
2022-08-11 | $150.63 | $150.82 | $148.88 | $149.12 | $149.12 | 8,484 |
2022-08-10 | $148.56 | $148.93 | $148.24 | $148.93 | $148.93 | 8,725 |
2022-08-09 | $146.52 | $146.52 | $145.68 | $145.83 | $145.83 | 13,089 |
2022-08-08 | $147.47 | $148.22 | $146.56 | $146.81 | $146.81 | 10,911 |
2022-08-05 | $145.67 | $147.02 | $145.67 | $146.63 | $146.63 | 9,426 |
2022-08-04 | $146.98 | $147.25 | $146.76 | $147.09 | $147.09 | 3,922 |
2022-08-03 | $146.01 | $147.15 | $145.57 | $146.67 | $146.67 | 13,439 |
2022-08-02 | $145.38 | $146.48 | $144.98 | $145.07 | $145.07 | 7,729 |
2022-08-01 | $145.74 | $146.86 | $145.74 | $145.98 | $145.98 | 7,457 |
2022-07-29 | $145.12 | $146.42 | $145.00 | $146.42 | $146.42 | 14,177 |
2022-07-28 | $143.53 | $145.12 | $142.62 | $144.90 | $144.90 | 22,276 |
2022-07-27 | $141.66 | $143.96 | $141.62 | $143.63 | $143.63 | 14,283 |
2022-07-26 | $140.77 | $140.92 | $139.93 | $140.20 | $140.20 | 10,517 |
2022-07-25 | $141.80 | $141.88 | $141.13 | $141.62 | $141.62 | 11,422 |
2022-07-22 | $142.77 | $142.86 | $140.75 | $141.40 | $141.40 | 26,351 |
2022-07-21 | $141.04 | $142.44 | $141.04 | $142.44 | $142.44 | 25,653 |
2022-07-20 | $140.64 | $141.48 | $140.36 | $141.03 | $141.03 | 12,058 |
2022-07-19 | $138.64 | $140.66 | $138.64 | $140.66 | $140.66 | 34,331 |
2022-07-18 | $138.88 | $139.23 | $137.20 | $137.29 | $137.29 | 10,464 |
2022-07-15 | $136.41 | $137.63 | $136.03 | $137.63 | $137.63 | 64,232 |
2022-07-14 | $134.11 | $135.38 | $133.18 | $135.17 | $135.17 | 9,641 |
2022-07-13 | $134.68 | $136.98 | $134.68 | $136.34 | $136.34 | 25,978 |
2022-07-12 | $137.20 | $137.79 | $136.18 | $136.59 | $136.59 | 5,455 |
2022-07-11 | $138.12 | $138.12 | $137.20 | $137.58 | $137.58 | 8,212 |
2022-07-08 | $138.58 | $140.05 | $138.31 | $139.44 | $139.44 | 15,296 |
2022-07-07 | $138.23 | $139.71 | $138.23 | $139.69 | $139.69 | 47,706 |
2022-07-06 | $137.00 | $137.90 | $136.24 | $137.22 | $137.22 | 8,522 |
2022-07-05 | $135.12 | $137.22 | $134.52 | $137.11 | $137.11 | 12,826 |
2022-07-01 | $135.94 | $137.62 | $135.48 | $137.62 | $137.62 | 6,707 |
2022-06-30 | $135.56 | $137.29 | $135.56 | $136.81 | $136.81 | 37,636 |
2022-06-29 | $138.11 | $138.34 | $137.34 | $137.59 | $137.59 | 86,601 |
2022-06-28 | $141.18 | $141.46 | $138.04 | $138.04 | $138.04 | 9,393 |
2022-06-27 | $141.07 | $141.23 | $140.22 | $140.22 | $140.22 | 18,267 |
2022-06-24 | $138.74 | $140.69 | $138.65 | $140.69 | $140.69 | 18,543 |
2022-06-23 | $136.30 | $136.70 | $135.22 | $136.63 | $136.63 | 12,736 |
2022-06-22 | $134.76 | $136.87 | $134.36 | $135.89 | $135.89 | 20,418 |
2022-06-21 | $135.82 | $136.86 | $135.82 | $136.60 | $136.60 | 82,293 |
2022-06-17 | $133.54 | $134.60 | $132.61 | $133.71 | $133.71 | 52,946 |
2022-06-16 | $134.45 | $134.45 | $132.93 | $133.43 | $133.43 | 19,760 |
2022-06-15 | $136.74 | $137.89 | $135.24 | $137.45 | $137.45 | 8,218 |
2022-06-14 | $136.34 | $136.78 | $134.25 | $135.31 | $135.31 | 20,991 |
2022-06-13 | $137.47 | $137.66 | $135.44 | $135.98 | $135.98 | 18,652 |
2022-06-10 | $142.49 | $142.49 | $140.87 | $141.03 | $141.03 | 85,479 |
2022-06-09 | $147.69 | $147.84 | $144.94 | $144.94 | $144.94 | 6,821 |
2022-06-08 | $150.67 | $150.92 | $149.43 | $149.78 | $148.28 | 20,552 |
2022-06-07 | $148.64 | $151.15 | $148.64 | $150.90 | $149.39 | 12,545 |
2022-06-06 | $151.33 | $151.74 | $149.99 | $150.00 | $148.50 | 13,380 |
2022-06-03 | $150.22 | $150.71 | $149.43 | $149.60 | $148.10 | 12,801 |
2022-06-02 | $149.80 | $152.06 | $148.81 | $151.98 | $150.46 | 18,506 |
2022-06-01 | $151.26 | $151.26 | $148.30 | $149.10 | $147.60 | 48,084 |
2022-05-31 | $149.53 | $151.23 | $149.53 | $150.21 | $148.70 | 18,653 |
2022-05-27 | $149.02 | $150.77 | $149.02 | $150.63 | $149.12 | 25,086 |
2022-05-26 | $146.85 | $148.51 | $146.69 | $148.03 | $146.55 | 303,296 |
2022-05-25 | $143.48 | $145.81 | $143.48 | $145.19 | $143.73 | 247,530 |
2022-05-24 | $143.37 | $144.25 | $142.62 | $144.25 | $142.80 | 6,136 |
2022-05-23 | $144.36 | $145.68 | $143.88 | $145.55 | $144.09 | 17,585 |
2022-05-20 | $144.22 | $144.22 | $140.65 | $143.07 | $141.64 | 10,625 |
2022-05-19 | $141.83 | $143.71 | $141.52 | $142.81 | $141.38 | 18,934 |
2022-05-18 | $145.76 | $145.76 | $142.40 | $142.70 | $141.27 | 18,479 |
2022-05-17 | $147.16 | $147.78 | $146.12 | $147.56 | $146.08 | 32,303 |
2022-05-16 | $144.29 | $145.69 | $144.16 | $144.75 | $143.30 | 13,830 |
2022-05-13 | $144.44 | $145.61 | $143.92 | $145.38 | $143.92 | 27,949 |
2022-05-12 | $140.58 | $142.28 | $139.62 | $141.41 | $139.99 | 14,359 |
2022-05-11 | $143.48 | $145.36 | $141.71 | $141.71 | $140.29 | 37,591 |
2022-05-10 | $145.51 | $145.57 | $142.80 | $143.73 | $142.29 | 19,224 |
2022-05-09 | $145.63 | $145.63 | $143.18 | $143.42 | $141.98 | 28,852 |
2022-05-06 | $147.52 | $148.99 | $146.53 | $148.02 | $146.53 | 12,443 |
2022-05-05 | $151.98 | $151.98 | $148.32 | $149.43 | $147.93 | 12,481 |
2022-05-04 | $151.15 | $155.00 | $150.19 | $154.95 | $153.39 | 6,938 |
2022-05-03 | $150.58 | $151.74 | $150.49 | $151.24 | $149.73 | 15,819 |
2022-05-02 | $149.84 | $150.73 | $148.05 | $150.56 | $149.05 | 26,682 |
2022-04-29 | $153.61 | $154.24 | $149.97 | $150.07 | $148.56 | 10,032 |
2022-04-28 | $152.53 | $154.18 | $151.36 | $153.87 | $152.32 | 9,119 |
2022-04-27 | $150.91 | $152.25 | $150.00 | $151.12 | $149.60 | 74,026 |
2022-04-26 | $153.74 | $153.74 | $150.65 | $150.65 | $149.14 | 7,121 |
2022-04-25 | $153.27 | $154.92 | $152.00 | $154.92 | $153.37 | 21,786 |
2022-04-22 | $157.69 | $157.69 | $154.38 | $154.38 | $152.83 | 7,535 |
2022-04-21 | $161.64 | $162.11 | $158.02 | $158.05 | $156.46 | 34,858 |
2022-04-20 | $160.50 | $161.03 | $160.33 | $160.41 | $158.80 | 11,815 |
2022-04-19 | $158.05 | $160.49 | $158.05 | $160.23 | $158.62 | 12,128 |
2022-04-18 | $158.47 | $159.13 | $157.96 | $158.53 | $156.94 | 17,289 |
2022-04-14 | $160.59 | $160.59 | $159.11 | $159.11 | $157.51 | 13,194 |
2022-04-13 | $158.80 | $160.86 | $158.80 | $160.61 | $159.00 | 38,822 |
2022-04-12 | $160.63 | $161.30 | $158.70 | $158.80 | $157.21 | 12,309 |
2022-04-11 | $160.73 | $161.07 | $159.67 | $159.83 | $158.23 | 14,532 |
2022-04-08 | $161.30 | $162.73 | $161.30 | $161.91 | $160.29 | 7,156 |
2022-04-07 | $162.09 | $162.84 | $160.78 | $162.07 | $160.44 | 9,449 |
2022-04-06 | $162.24 | $162.37 | $161.28 | $162.00 | $160.38 | 8,751 |
2022-04-05 | $165.52 | $165.87 | $163.46 | $163.47 | $161.83 | 18,224 |
2022-04-04 | $165.00 | $165.94 | $164.88 | $165.90 | $164.24 | 18,143 |
2022-04-01 | $164.45 | $164.56 | $163.50 | $164.56 | $162.91 | 10,373 |
2022-03-31 | $165.62 | $165.82 | $163.27 | $163.27 | $161.63 | 81,173 |
2022-03-30 | $166.72 | $167.10 | $165.32 | $165.93 | $164.27 | 80,179 |
2022-03-29 | $166.53 | $167.14 | $165.89 | $166.96 | $165.29 | 21,942 |
2022-03-28 | $163.32 | $164.32 | $162.77 | $164.30 | $162.65 | 34,926 |
2022-03-25 | $163.32 | $163.93 | $162.43 | $163.68 | $162.04 | 13,152 |
2022-03-24 | $162.05 | $163.32 | $161.82 | $163.32 | $161.68 | 47,359 |
2022-03-23 | $162.19 | $162.95 | $161.35 | $161.35 | $159.73 | 8,275 |
2022-03-22 | $162.22 | $163.69 | $162.22 | $163.53 | $161.89 | 38,819 |
2022-03-21 | $161.71 | $162.16 | $160.61 | $161.34 | $159.72 | 9,933 |
2022-03-18 | $160.44 | $162.25 | $160.13 | $162.19 | $160.56 | 42,697 |
2022-03-17 | $157.78 | $160.10 | $157.78 | $160.00 | $158.40 | 14,247 |
2022-03-16 | $155.88 | $158.66 | $155.37 | $158.66 | $157.07 | 33,245 |
2022-03-15 | $151.84 | $153.66 | $151.58 | $153.47 | $151.93 | 26,533 |
2022-03-14 | $152.52 | $153.38 | $150.96 | $151.12 | $149.60 | 303,497 |
2022-03-11 | $155.05 | $155.20 | $151.76 | $151.76 | $150.24 | 20,488 |
2022-03-10 | $153.33 | $154.31 | $152.90 | $153.91 | $152.37 | 16,617 |
2022-03-09 | $153.76 | $155.94 | $153.76 | $155.33 | $153.77 | 28,644 |
2022-03-08 | $151.44 | $153.88 | $149.82 | $150.89 | $149.38 | 47,144 |
2022-03-07 | $154.99 | $155.15 | $151.05 | $151.17 | $149.65 | 72,923 |
2022-03-04 | $155.95 | $156.09 | $154.54 | $155.57 | $154.01 | 25,350 |
2022-03-03 | $160.20 | $160.48 | $157.64 | $158.07 | $156.48 | 34,387 |
2022-03-02 | $158.23 | $160.11 | $158.08 | $160.11 | $158.50 | 12,920 |
2022-03-01 | $159.58 | $160.10 | $156.92 | $157.57 | $155.98 | 15,767 |
2022-02-28 | $158.91 | $160.42 | $158.73 | $160.26 | $158.65 | 31,815 |
2022-02-25 | $158.57 | $161.41 | $157.97 | $161.30 | $159.68 | 172,244 |
2022-02-24 | $152.11 | $157.76 | $152.11 | $157.54 | $155.96 | 32,187 |
2022-02-23 | $160.86 | $160.86 | $157.15 | $157.15 | $155.57 | 13,482 |
2022-02-22 | $160.25 | $161.37 | $158.48 | $159.63 | $158.03 | 22,971 |
2022-02-18 | $162.98 | $163.22 | $160.98 | $161.43 | $159.81 | 375,287 |
2022-02-17 | $164.92 | $164.92 | $162.91 | $163.07 | $161.43 | 8,352 |
2022-02-16 | $165.21 | $166.53 | $164.71 | $166.27 | $164.60 | 22,621 |
2022-02-15 | $164.59 | $165.93 | $164.59 | $165.68 | $164.02 | 13,437 |
2022-02-14 | $163.14 | $163.60 | $161.75 | $162.99 | $161.36 | 14,693 |
2022-02-11 | $166.49 | $167.03 | $163.42 | $163.71 | $162.07 | 14,317 |
2022-02-10 | $166.86 | $169.17 | $166.16 | $166.64 | $164.97 | 31,390 |
2022-02-09 | $168.06 | $169.07 | $168.06 | $169.07 | $167.37 | 37,316 |
2022-02-08 | $164.80 | $166.75 | $164.80 | $166.50 | $164.83 | 8,156 |
2022-02-07 | $165.56 | $166.12 | $164.87 | $165.17 | $163.51 | 12,708 |
2022-02-04 | $164.14 | $166.17 | $163.93 | $165.40 | $163.74 | 9,978 |
2022-02-03 | $165.64 | $166.25 | $164.23 | $164.46 | $162.81 | 26,678 |
2022-02-02 | $167.78 | $168.12 | $166.77 | $167.89 | $166.21 | 16,625 |
2022-02-01 | $166.13 | $166.94 | $164.79 | $166.84 | $165.17 | 30,113 |
2022-01-31 | $162.40 | $165.80 | $162.40 | $165.71 | $164.05 | 66,785 |
2022-01-28 | $159.55 | $161.98 | $158.20 | $161.98 | $160.36 | 23,403 |
2022-01-27 | $161.72 | $162.64 | $159.34 | $159.45 | $157.85 | 15,600 |
2022-01-26 | $162.79 | $163.77 | $159.56 | $160.54 | $158.93 | 17,320 |
2022-01-25 | $160.77 | $162.74 | $159.00 | $161.30 | $159.68 | 31,423 |
2022-01-24 | $160.57 | $162.96 | $157.00 | $162.75 | $161.12 | 40,888 |
2022-01-21 | $165.76 | $166.23 | $163.13 | $163.34 | $161.70 | 319,532 |
2022-01-20 | $168.64 | $170.04 | $166.12 | $166.18 | $164.51 | 26,514 |
2022-01-19 | $169.39 | $169.75 | $167.45 | $167.60 | $165.92 | 16,559 |
2022-01-18 | $169.49 | $169.71 | $168.33 | $168.33 | $166.64 | 20,323 |
2022-01-14 | $170.62 | $171.70 | $170.29 | $171.70 | $169.98 | 10,437 |
2022-01-13 | $174.14 | $174.25 | $171.59 | $171.67 | $169.95 | 15,900 |
2022-01-12 | $174.11 | $174.24 | $173.41 | $173.54 | $171.80 | 33,844 |
2022-01-11 | $170.63 | $172.78 | $170.36 | $172.57 | $170.84 | 15,879 |
2022-01-10 | $170.00 | $170.60 | $168.18 | $170.56 | $168.85 | 26,215 |
2022-01-07 | $171.34 | $171.92 | $170.64 | $171.28 | $169.56 | 32,957 |
2022-01-06 | $171.38 | $172.28 | $170.53 | $171.56 | $169.84 | 13,765 |
2022-01-05 | $174.69 | $174.96 | $171.84 | $171.84 | $170.12 | 22,442 |
2022-01-04 | $175.38 | $175.38 | $174.14 | $174.82 | $173.07 | 14,305 |
2022-01-03 | $174.53 | $174.82 | $173.98 | $174.67 | $172.92 | 27,268 |
2021-12-31 | $174.10 | $174.55 | $173.97 | $173.97 | $172.23 | 12,592 |
2021-12-30 | $174.45 | $174.94 | $174.22 | $174.22 | $172.48 | 38,264 |
2021-12-29 | $174.36 | $174.61 | $173.96 | $174.58 | $172.66 | 8,609 |
2021-12-28 | $174.79 | $175.16 | $174.26 | $174.52 | $172.60 | 17,989 |
2021-12-27 | $173.14 | $174.74 | $173.14 | $174.71 | $172.80 | 12,343 |
2021-12-23 | $171.94 | $173.10 | $171.94 | $172.96 | $171.06 | 9,702 |
2021-12-22 | $169.97 | $171.54 | $169.97 | $171.54 | $169.66 | 10,612 |
2021-12-21 | $168.51 | $170.10 | $168.21 | $170.03 | $168.16 | 11,216 |
2021-12-20 | $167.14 | $167.36 | $166.20 | $167.28 | $165.44 | 28,335 |
2021-12-17 | $169.28 | $170.27 | $168.81 | $169.05 | $167.20 | 8,331 |
2021-12-16 | $172.34 | $172.34 | $170.00 | $170.51 | $168.64 | 13,179 |
2021-12-15 | $169.39 | $171.66 | $168.28 | $171.66 | $169.78 | 9,495 |
2021-12-14 | $169.17 | $169.78 | $168.33 | $169.10 | $167.24 | 14,660 |
2021-12-13 | $171.63 | $171.69 | $170.44 | $170.44 | $168.57 | 11,771 |
2021-12-10 | $173.55 | $173.61 | $172.51 | $173.61 | $170.30 | 9,236 |
2021-12-09 | $173.34 | $173.45 | $172.53 | $172.58 | $169.29 | 12,317 |
2021-12-08 | $173.56 | $174.23 | $173.32 | $174.20 | $170.87 | 9,285 |
2021-12-07 | $172.12 | $173.64 | $172.12 | $173.61 | $170.30 | 33,657 |
2021-12-06 | $168.90 | $170.30 | $168.53 | $169.87 | $166.63 | 20,306 |
2021-12-03 | $170.19 | $170.36 | $166.85 | $168.23 | $165.02 | 21,313 |
2021-12-02 | $167.75 | $170.11 | $167.75 | $169.50 | $166.26 | 25,723 |
2021-12-01 | $171.20 | $171.52 | $167.14 | $167.43 | $164.23 | 9,731 |
2021-11-30 | $170.73 | $171.32 | $168.50 | $169.16 | $165.93 | 10,931 |
2021-11-29 | $171.57 | $172.04 | $170.61 | $171.51 | $168.24 | 23,728 |
2021-11-26 | $171.08 | $171.10 | $169.79 | $169.91 | $166.66 | 11,871 |
2021-11-24 | $172.82 | $174.24 | $172.71 | $174.24 | $170.91 | 6,324 |
2021-11-23 | $173.79 | $174.44 | $172.97 | $174.10 | $170.77 | 8,322 |
2021-11-22 | $175.52 | $176.11 | $174.20 | $174.20 | $170.87 | 37,892 |
2021-11-19 | $175.57 | $175.90 | $175.11 | $175.11 | $171.77 | 11,508 |
2021-11-18 | $175.72 | $175.72 | $174.75 | $175.71 | $172.36 | 10,471 |
2021-11-17 | $175.96 | $175.96 | $175.35 | $175.50 | $172.15 | 7,773 |
2021-11-16 | $175.70 | $176.54 | $175.70 | $176.07 | $172.71 | 16,444 |
2021-11-15 | $176.37 | $176.37 | $175.55 | $175.65 | $172.30 | 16,154 |
2021-11-12 | $175.16 | $175.98 | $174.95 | $175.70 | $172.35 | 19,634 |
2021-11-11 | $174.95 | $174.98 | $174.72 | $174.76 | $171.42 | 9,545 |
2021-11-10 | $175.29 | $175.80 | $173.93 | $174.29 | $170.96 | 13,150 |
2021-11-09 | $176.36 | $176.57 | $175.32 | $175.90 | $172.54 | 10,866 |
2021-11-08 | $176.36 | $176.59 | $176.08 | $176.38 | $173.02 | 14,764 |
2021-11-05 | $176.08 | $176.45 | $175.35 | $176.02 | $172.66 | 9,581 |
2021-11-04 | $175.12 | $175.63 | $174.95 | $175.41 | $172.06 | 12,228 |
2021-11-03 | $173.88 | $175.16 | $173.55 | $175.06 | $171.72 | 136,534 |
2021-11-02 | $173.55 | $174.09 | $173.55 | $174.08 | $170.76 | 48,881 |
2021-11-01 | $173.48 | $173.70 | $173.03 | $173.70 | $170.38 | 226,482 |
2021-10-29 | $172.24 | $172.94 | $172.24 | $172.87 | $169.57 | 235,201 |
2021-10-28 | $172.43 | $173.35 | $172.43 | $173.35 | $170.04 | 260,247 |
2021-10-27 | $172.76 | $173.11 | $172.01 | $172.01 | $168.73 | 6,099 |
2021-10-26 | $173.49 | $173.87 | $172.80 | $172.95 | $169.65 | 13,123 |
2021-10-25 | $172.25 | $173.05 | $172.20 | $172.60 | $169.30 | 15,664 |
2021-10-22 | $172.84 | $172.84 | $171.85 | $172.30 | $169.01 | 4,685 |
2021-10-21 | $171.86 | $172.43 | $171.70 | $172.43 | $169.14 | 6,579 |
2021-10-20 | $171.96 | $172.38 | $171.73 | $172.32 | $169.03 | 12,133 |
2021-10-19 | $171.18 | $171.65 | $171.04 | $171.65 | $168.37 | 7,732 |
2021-10-18 | $169.43 | $170.56 | $169.30 | $170.41 | $167.15 | 15,809 |
2021-10-15 | $169.80 | $170.45 | $169.64 | $170.26 | $167.01 | 22,173 |
2021-10-14 | $168.19 | $169.06 | $168.19 | $169.06 | $165.83 | 13,495 |
2021-10-13 | $166.19 | $166.66 | $165.47 | $166.64 | $163.46 | 5,280 |
2021-10-12 | $166.00 | $166.03 | $165.26 | $165.49 | $162.33 | 18,261 |
2021-10-11 | $166.58 | $167.46 | $165.74 | $165.74 | $162.58 | 5,461 |
2021-10-08 | $166.91 | $167.06 | $166.24 | $166.57 | $163.39 | 19,864 |
2021-10-07 | $166.63 | $167.53 | $166.63 | $166.67 | $163.49 | 6,885 |
2021-10-06 | $163.05 | $164.93 | $162.71 | $164.93 | $161.78 | 10,580 |
2021-10-05 | $164.01 | $165.58 | $163.89 | $164.65 | $161.51 | 248,518 |
2021-10-04 | $164.93 | $164.93 | $162.71 | $163.45 | $160.33 | 19,295 |
2021-10-01 | $164.64 | $165.99 | $163.28 | $165.49 | $162.33 | 22,054 |
2021-09-30 | $165.89 | $166.04 | $164.29 | $164.29 | $161.15 | 15,316 |
2021-09-29 | $166.01 | $166.34 | $165.09 | $165.13 | $161.98 | 21,758 |
2021-09-28 | $167.46 | $167.46 | $165.09 | $165.61 | $162.45 | 11,836 |
2021-09-27 | $168.99 | $169.25 | $168.68 | $168.88 | $165.66 | 8,682 |
2021-09-24 | $168.58 | $169.34 | $168.58 | $169.17 | $165.94 | 5,841 |
2021-09-23 | $168.88 | $170.25 | $168.88 | $169.75 | $166.51 | 10,123 |
2021-09-22 | $167.44 | $168.54 | $167.42 | $167.90 | $164.69 | 12,940 |
2021-09-21 | $167.19 | $167.43 | $166.13 | $166.37 | $163.19 | 13,051 |
2021-09-20 | $166.11 | $166.65 | $164.04 | $165.70 | $162.54 | 34,425 |
2021-09-17 | $170.22 | $170.22 | $168.77 | $169.19 | $165.96 | 16,264 |
2021-09-16 | $170.59 | $170.83 | $169.82 | $170.71 | $167.45 | 12,878 |
2021-09-15 | $170.10 | $171.11 | $169.62 | $170.96 | $167.70 | 9,164 |
2021-09-14 | $170.96 | $170.96 | $169.98 | $170.06 | $166.81 | 13,919 |
2021-09-13 | $171.64 | $171.74 | $170.41 | $170.80 | $167.54 | 18,633 |
2021-09-10 | $172.38 | $172.38 | $170.52 | $170.52 | $167.26 | 19,139 |
2021-09-09 | $171.77 | $172.48 | $171.30 | $171.49 | $168.22 | 17,392 |
2021-09-08 | $172.20 | $172.44 | $171.37 | $171.85 | $168.57 | 17,875 |
2021-09-07 | $172.92 | $173.19 | $172.49 | $172.59 | $169.30 | 28,161 |
2021-09-03 | $172.59 | $173.31 | $172.37 | $173.13 | $169.82 | 18,174 |
2021-09-02 | $172.79 | $173.05 | $172.29 | $172.57 | $169.28 | 22,949 |
2021-09-01 | $172.18 | $172.77 | $171.97 | $172.26 | $168.98 | 599,261 |
2021-08-31 | $171.71 | $171.78 | $171.40 | $171.48 | $168.21 | 28,577 |
2021-08-30 | $171.02 | $171.66 | $170.97 | $171.47 | $168.20 | 9,374 |
2021-08-27 | $169.59 | $171.03 | $169.40 | $170.82 | $167.56 | 8,566 |
2021-08-26 | $170.00 | $170.22 | $169.26 | $169.37 | $166.14 | 7,375 |
2021-08-25 | $170.05 | $170.60 | $170.05 | $170.43 | $167.18 | 12,166 |
2021-08-24 | $169.80 | $170.41 | $169.80 | $170.09 | $166.85 | 8,884 |
2021-08-23 | $168.45 | $169.64 | $168.45 | $169.33 | $166.09 | 14,218 |
2021-08-20 | $166.99 | $167.75 | $166.92 | $167.70 | $164.50 | 6,431 |
2021-08-19 | $165.82 | $167.10 | $165.77 | $166.53 | $163.35 | 8,199 |
2021-08-18 | $168.53 | $169.04 | $167.42 | $167.44 | $164.24 | 15,009 |
2021-08-17 | $168.74 | $169.04 | $167.76 | $168.73 | $165.51 | 17,012 |
2021-08-16 | $169.57 | $170.19 | $168.84 | $170.16 | $166.91 | 17,586 |
2021-08-13 | $170.09 | $170.37 | $169.95 | $170.19 | $166.94 | 8,538 |
2021-08-12 | $169.61 | $170.00 | $169.24 | $169.95 | $166.71 | 9,730 |
2021-08-11 | $169.87 | $169.91 | $169.55 | $169.91 | $166.67 | 10,240 |
2021-08-10 | $169.34 | $169.62 | $169.17 | $169.26 | $166.02 | 8,810 |
2021-08-09 | $169.19 | $169.46 | $168.79 | $169.06 | $165.83 | 9,482 |
2021-08-06 | $169.26 | $169.40 | $168.93 | $169.19 | $165.96 | 8,353 |
2021-08-05 | $168.91 | $169.29 | $168.91 | $169.29 | $166.05 | 5,519 |
2021-08-04 | $168.80 | $169.05 | $168.50 | $168.50 | $165.28 | 7,571 |
2021-08-03 | $167.79 | $169.00 | $167.37 | $169.00 | $165.77 | 11,784 |
2021-08-02 | $168.54 | $168.70 | $167.64 | $167.71 | $164.51 | 14,404 |
2021-07-30 | $167.56 | $167.94 | $167.39 | $167.48 | $164.28 | 13,534 |
2021-07-29 | $168.48 | $168.99 | $168.48 | $168.61 | $165.39 | 8,555 |
2021-07-28 | $167.48 | $168.25 | $167.08 | $167.89 | $164.68 | 6,601 |
2021-07-27 | $167.16 | $167.42 | $166.01 | $167.09 | $163.90 | 18,084 |
2021-07-26 | $167.74 | $168.21 | $167.74 | $168.21 | $165.00 | 14,465 |
2021-07-23 | $167.72 | $168.30 | $167.49 | $168.30 | $165.09 | 7,627 |
2021-07-22 | $166.92 | $167.32 | $166.80 | $167.26 | $164.07 | 10,899 |
2021-07-21 | $165.99 | $166.95 | $165.99 | $166.94 | $163.75 | 8,552 |
2021-07-20 | $163.28 | $165.59 | $163.18 | $165.31 | $162.16 | 12,150 |
2021-07-19 | $163.65 | $163.65 | $162.40 | $162.95 | $159.84 | 25,833 |
2021-07-16 | $167.63 | $167.63 | $165.54 | $165.90 | $162.73 | 81,001 |
2021-07-15 | $167.15 | $167.56 | $166.60 | $167.16 | $163.97 | 13,604 |
2021-07-14 | $168.24 | $168.27 | $167.54 | $167.84 | $164.64 | 6,306 |
2021-07-13 | $167.82 | $168.40 | $167.54 | $167.73 | $164.53 | 7,297 |
2021-07-12 | $167.55 | $168.21 | $167.55 | $168.21 | $165.00 | 8,971 |
2021-07-09 | $166.45 | $167.70 | $166.45 | $167.70 | $164.50 | 6,700 |
2021-07-08 | $164.75 | $165.66 | $164.60 | $165.24 | $162.08 | 7,695 |
2021-07-07 | $167.27 | $167.49 | $166.87 | $167.43 | $164.23 | 7,555 |
2021-07-06 | $167.36 | $167.36 | $165.89 | $166.89 | $163.70 | 14,653 |
2021-07-02 | $166.82 | $167.75 | $166.82 | $167.75 | $164.55 | 11,646 |
2021-07-01 | $166.44 | $166.66 | $166.23 | $166.60 | $163.42 | 6,862 |
2021-06-30 | $166.10 | $166.49 | $165.83 | $166.01 | $162.84 | 32,888 |
2021-06-29 | $166.63 | $166.81 | $166.53 | $166.80 | $163.62 | 10,922 |
2021-06-28 | $166.67 | $166.81 | $166.23 | $166.52 | $163.34 | 15,631 |
2021-06-25 | $166.53 | $166.79 | $166.23 | $166.79 | $163.61 | 7,637 |
2021-06-24 | $165.92 | $166.22 | $165.88 | $166.06 | $162.89 | 5,902 |
2021-06-23 | $165.26 | $165.61 | $164.97 | $164.99 | $161.84 | 7,264 |
2021-06-22 | $164.29 | $165.47 | $164.03 | $165.05 | $161.90 | 17,367 |
2021-06-21 | $163.27 | $164.60 | $163.23 | $164.43 | $161.29 | 11,103 |
2021-06-18 | $163.32 | $163.49 | $162.64 | $162.64 | $159.54 | 13,503 |
2021-06-17 | $164.78 | $165.32 | $164.27 | $165.06 | $161.91 | 12,783 |
2021-06-16 | $166.23 | $166.30 | $164.43 | $165.16 | $162.01 | 11,719 |
2021-06-15 | $166.54 | $166.54 | $165.81 | $165.86 | $162.69 | 18,316 |
2021-06-14 | $166.21 | $166.33 | $165.85 | $166.33 | $163.15 | 12,360 |
2021-06-11 | $165.97 | $166.07 | $165.67 | $166.05 | $162.88 | 6,501 |
2021-06-10 | $165.57 | $166.04 | $165.41 | $165.96 | $162.79 | 7,238 |
2021-06-09 | $166.72 | $166.79 | $166.20 | $166.26 | $161.95 | 15,760 |
2021-06-08 | $166.87 | $166.87 | $166.41 | $166.58 | $162.27 | 10,368 |
2021-06-07 | $166.71 | $166.85 | $166.33 | $166.85 | $162.53 | 20,288 |
2021-06-04 | $166.15 | $166.85 | $166.15 | $166.60 | $162.28 | 25,619 |
2021-06-03 | $165.16 | $165.57 | $164.80 | $165.30 | $161.02 | 9,549 |
2021-06-02 | $166.10 | $166.40 | $165.80 | $166.01 | $161.71 | 11,528 |
2021-06-01 | $166.85 | $166.85 | $165.64 | $165.77 | $161.48 | 13,032 |
2021-05-28 | $165.47 | $165.82 | $165.39 | $165.39 | $161.11 | 10,222 |
2021-05-27 | $164.92 | $165.14 | $164.84 | $164.97 | $160.70 | 10,213 |
2021-05-26 | $164.57 | $164.86 | $164.24 | $164.64 | $160.37 | 8,495 |
2021-05-25 | $165.05 | $165.05 | $164.20 | $164.27 | $160.02 | 29,968 |
2021-05-24 | $163.85 | $164.77 | $163.85 | $164.43 | $160.17 | 23,842 |
2021-05-21 | $163.84 | $164.03 | $162.78 | $162.87 | $158.65 | 42,982 |
2021-05-20 | $161.89 | $163.52 | $161.89 | $163.28 | $159.05 | 8,723 |
2021-05-19 | $160.10 | $161.52 | $159.74 | $161.52 | $157.34 | 10,551 |
2021-05-18 | $163.07 | $163.17 | $162.07 | $162.07 | $157.87 | 7,751 |
2021-05-17 | $162.09 | $162.51 | $161.70 | $162.32 | $158.11 | 11,889 |
2021-05-14 | $161.44 | $162.99 | $161.44 | $162.55 | $158.34 | 11,390 |
2021-05-13 | $159.58 | $160.65 | $159.15 | $160.16 | $156.01 | 10,821 |
2021-05-12 | $160.87 | $160.94 | $158.67 | $158.79 | $154.68 | 16,569 |
2021-05-11 | $161.05 | $162.38 | $160.71 | $162.21 | $158.01 | 10,780 |
2021-05-10 | $165.26 | $165.26 | $163.39 | $163.39 | $159.16 | 41,847 |
2021-05-07 | $164.04 | $165.35 | $164.02 | $165.21 | $160.93 | 16,386 |
2021-05-06 | $162.35 | $163.68 | $162.12 | $163.36 | $159.13 | 10,130 |
2021-05-05 | $162.57 | $162.87 | $162.20 | $162.40 | $158.19 | 6,493 |
2021-05-04 | $162.22 | $162.22 | $160.50 | $161.52 | $157.34 | 12,141 |
2021-05-03 | $163.54 | $163.74 | $163.15 | $163.19 | $158.96 | 13,365 |
2021-04-30 | $163.28 | $163.36 | $162.32 | $162.91 | $158.69 | 71,985 |
2021-04-29 | $164.67 | $164.67 | $163.03 | $164.11 | $159.86 | 15,314 |
2021-04-28 | $163.65 | $164.05 | $163.56 | $163.61 | $159.37 | 13,919 |
2021-04-27 | $163.45 | $163.67 | $163.08 | $163.30 | $159.07 | 10,263 |
2021-04-26 | $163.58 | $163.86 | $163.40 | $163.77 | $159.53 | 37,912 |
2021-04-23 | $162.04 | $163.49 | $162.04 | $163.40 | $159.17 | 78,196 |
2021-04-22 | $162.32 | $162.98 | $161.54 | $161.57 | $157.38 | 12,367 |
2021-04-21 | $160.79 | $162.61 | $160.75 | $162.43 | $158.22 | 9,662 |
2021-04-20 | $162.00 | $162.16 | $160.74 | $161.17 | $156.99 | 23,375 |
2021-04-19 | $163.20 | $163.38 | $162.14 | $162.53 | $158.32 | 11,413 |
2021-04-16 | $163.25 | $163.58 | $162.93 | $163.52 | $159.28 | 13,761 |
2021-04-15 | $162.13 | $162.91 | $162.13 | $162.82 | $158.60 | 8,409 |
2021-04-14 | $161.85 | $161.95 | $161.13 | $161.16 | $156.99 | 9,622 |
2021-04-13 | $160.85 | $161.58 | $160.83 | $161.48 | $157.30 | 9,316 |
2021-04-12 | $160.42 | $160.74 | $160.21 | $160.43 | $156.27 | 11,861 |
2021-04-09 | $160.01 | $160.90 | $160.01 | $160.90 | $156.73 | 7,219 |
2021-04-08 | $160.01 | $160.41 | $159.91 | $160.33 | $156.17 | 197,064 |
2021-04-07 | $159.17 | $159.59 | $158.81 | $159.27 | $155.15 | 12,629 |
2021-04-06 | $159.09 | $159.76 | $159.09 | $159.33 | $155.20 | 14,133 |
2021-04-05 | $158.11 | $160.00 | $158.11 | $159.80 | $155.66 | 68,932 |
2021-04-01 | $157.15 | $157.95 | $157.15 | $157.95 | $153.86 | 8,474 |
2021-03-31 | $155.66 | $156.64 | $155.66 | $156.14 | $152.10 | 10,539 |
2021-03-30 | $155.31 | $155.64 | $154.91 | $155.25 | $151.23 | 10,901 |
2021-03-29 | $155.62 | $156.17 | $154.90 | $155.82 | $151.78 | 19,949 |
2021-03-26 | $154.29 | $155.99 | $154.13 | $155.99 | $151.95 | 9,275 |
2021-03-25 | $152.68 | $153.92 | $152.01 | $153.67 | $149.69 | 12,255 |
2021-03-24 | $154.40 | $154.45 | $153.17 | $153.17 | $149.20 | 7,640 |
2021-03-23 | $155.34 | $155.68 | $154.17 | $154.18 | $150.19 | 9,981 |
2021-03-22 | $155.21 | $156.56 | $155.21 | $155.78 | $151.74 | 156,002 |
2021-03-19 | $155.02 | $155.84 | $154.25 | $155.38 | $151.36 | 8,356 |
2021-03-18 | $156.39 | $156.85 | $154.91 | $154.91 | $150.90 | 54,306 |
2021-03-17 | $156.07 | $157.49 | $155.73 | $157.41 | $153.33 | 12,336 |
2021-03-16 | $157.10 | $157.32 | $156.49 | $156.73 | $152.67 | 10,740 |
2021-03-15 | $155.92 | $156.84 | $155.62 | $156.84 | $152.78 | 19,108 |
2021-03-12 | $155.04 | $156.02 | $154.76 | $156.02 | $151.98 | 14,476 |
2021-03-11 | $155.33 | $156.54 | $155.33 | $156.01 | $151.97 | 20,386 |
2021-03-10 | $154.36 | $154.62 | $153.88 | $154.25 | $150.25 | 10,538 |
2021-03-09 | $152.87 | $154.36 | $152.87 | $153.58 | $149.60 | 10,096 |
2021-03-08 | $152.15 | $152.99 | $151.11 | $151.17 | $147.25 | 78,492 |
2021-03-05 | $151.62 | $152.69 | $148.81 | $152.47 | $148.52 | 235,927 |
2021-03-04 | $152.25 | $152.74 | $149.83 | $150.26 | $146.37 | 14,574 |
2021-03-03 | $154.08 | $154.08 | $152.45 | $152.57 | $148.62 | 35,780 |
2021-03-02 | $154.94 | $155.05 | $154.25 | $154.25 | $150.25 | 28,672 |
2021-03-01 | $153.67 | $155.42 | $153.44 | $155.06 | $151.04 | 16,023 |
2021-02-26 | $153.07 | $153.16 | $151.40 | $151.92 | $147.98 | 10,410 |
2021-02-25 | $156.19 | $156.46 | $152.67 | $152.67 | $148.72 | 20,293 |
2021-02-24 | $156.54 | $156.55 | $154.40 | $156.48 | $152.43 | 42,973 |
2021-02-23 | $154.55 | $155.91 | $153.10 | $155.67 | $151.64 | 16,239 |
2021-02-22 | $155.78 | $156.38 | $155.41 | $155.44 | $151.41 | 15,392 |
2021-02-19 | $157.33 | $157.61 | $156.88 | $156.88 | $152.82 | 8,264 |
2021-02-18 | $156.27 | $156.88 | $155.71 | $156.66 | $152.60 | 26,047 |
2021-02-17 | $157.51 | $157.79 | $156.49 | $157.63 | $153.55 | 15,921 |
2021-02-16 | $158.63 | $158.89 | $158.10 | $158.11 | $154.02 | 19,025 |
2021-02-12 | $156.80 | $158.03 | $156.55 | $158.01 | $153.92 | 18,497 |
2021-02-11 | $157.32 | $157.47 | $156.67 | $157.33 | $153.25 | 10,629 |
2021-02-10 | $157.36 | $157.38 | $155.92 | $156.51 | $152.46 | 8,736 |
2021-02-09 | $156.00 | $156.91 | $156.00 | $156.71 | $152.65 | 10,929 |
2021-02-08 | $155.72 | $156.18 | $155.67 | $156.04 | $152.00 | 15,829 |
2021-02-05 | $155.04 | $155.28 | $154.69 | $155.19 | $151.17 | 12,685 |
2021-02-04 | $153.30 | $154.32 | $153.30 | $154.32 | $150.32 | 15,572 |
2021-02-03 | $153.30 | $153.61 | $152.87 | $153.24 | $149.27 | 16,663 |
2021-02-02 | $152.54 | $153.25 | $152.39 | $152.98 | $149.02 | 20,077 |
2021-02-01 | $150.14 | $151.16 | $149.57 | $150.85 | $146.94 | 25,169 |
2021-01-29 | $150.08 | $150.23 | $147.72 | $148.43 | $144.58 | 17,101 |
2021-01-28 | $150.64 | $152.52 | $150.64 | $151.50 | $147.58 | 13,681 |
2021-01-27 | $151.59 | $151.72 | $149.74 | $149.75 | $145.87 | 18,172 |
2021-01-26 | $154.38 | $154.38 | $153.90 | $153.90 | $149.91 | 12,475 |
2021-01-25 | $153.98 | $154.39 | $152.51 | $154.06 | $150.07 | 19,360 |
2021-01-22 | $153.45 | $154.13 | $153.45 | $154.08 | $150.08 | 13,743 |
2021-01-21 | $154.64 | $154.75 | $154.12 | $154.59 | $150.59 | 24,909 |
2021-01-20 | $153.51 | $154.49 | $153.51 | $154.46 | $150.46 | 9,711 |
2021-01-19 | $152.45 | $152.66 | $152.02 | $152.50 | $148.55 | 20,747 |
2021-01-15 | $151.66 | $151.79 | $150.79 | $151.19 | $147.28 | 10,823 |
2021-01-14 | $153.09 | $153.48 | $152.52 | $152.52 | $148.57 | 16,657 |
2021-01-13 | $152.31 | $153.09 | $152.31 | $152.68 | $148.72 | 12,048 |
2021-01-12 | $152.06 | $152.52 | $151.54 | $152.52 | $148.57 | 13,606 |
2021-01-11 | $151.57 | $152.70 | $151.57 | $151.95 | $148.01 | 35,698 |
2021-01-08 | $153.04 | $153.35 | $152.27 | $153.31 | $149.34 | 16,449 |
2021-01-07 | $151.03 | $152.24 | $151.03 | $152.09 | $148.15 | 12,236 |
2021-01-06 | $149.04 | $151.61 | $149.00 | $150.33 | $146.44 | 9,925 |
2021-01-05 | $148.31 | $149.93 | $148.31 | $149.74 | $145.86 | 21,154 |
2021-01-04 | $150.57 | $150.57 | $147.33 | $148.24 | $144.40 | 25,365 |
2020-12-31 | $148.79 | $149.12 | $148.43 | $148.79 | $144.94 | 69,012 |
2020-12-30 | $149.28 | $149.66 | $149.13 | $149.16 | $145.30 | 11,770 |
2020-12-29 | $149.37 | $149.44 | $148.47 | $148.60 | $144.75 | 10,846 |
2020-12-28 | $148.46 | $148.46 | $148.07 | $148.16 | $144.32 | 12,114 |
2020-12-24 | $147.11 | $147.34 | $146.90 | $147.21 | $143.40 | 6,599 |
2020-12-23 | $147.11 | $147.59 | $147.11 | $147.18 | $143.36 | 12,011 |
2020-12-22 | $146.64 | $146.76 | $146.25 | $146.46 | $142.67 | 10,636 |
2020-12-21 | $145.44 | $147.00 | $145.00 | $146.82 | $143.02 | 16,137 |
2020-12-18 | $148.30 | $148.30 | $147.38 | $147.85 | $144.02 | 6,729 |
2020-12-17 | $148.06 | $148.22 | $147.82 | $148.11 | $144.27 | 8,172 |
2020-12-16 | $147.01 | $147.25 | $146.79 | $147.25 | $143.43 | 11,806 |
2020-12-15 | $145.94 | $146.80 | $145.86 | $146.80 | $143.00 | 30,605 |
2020-12-14 | $146.27 | $146.55 | $145.21 | $145.21 | $141.44 | 9,725 |
2020-12-11 | $145.98 | $146.40 | $145.64 | $146.17 | $141.34 | 13,855 |
2020-12-10 | $146.41 | $147.05 | $146.41 | $146.84 | $141.99 | 11,902 |
2020-12-09 | $147.74 | $147.74 | $146.03 | $146.63 | $141.79 | 7,600 |
2020-12-08 | $146.55 | $147.52 | $146.40 | $147.38 | $142.52 | 6,237 |
2020-12-07 | $146.79 | $147.29 | $146.79 | $146.95 | $142.10 | 15,870 |
2020-12-04 | $146.55 | $147.37 | $146.55 | $147.37 | $142.50 | 11,984 |
2020-12-03 | $146.02 | $146.50 | $145.90 | $145.91 | $141.09 | 10,409 |
2020-12-02 | $144.97 | $145.88 | $144.87 | $145.72 | $140.91 | 48,270 |
2020-12-01 | $145.46 | $146.03 | $145.41 | $145.58 | $140.77 | 7,221 |
2020-11-30 | $144.59 | $144.59 | $143.38 | $144.02 | $139.27 | 20,369 |
2020-11-27 | $144.91 | $145.29 | $144.74 | $145.10 | $140.31 | 7,924 |
2020-11-25 | $143.72 | $144.57 | $143.72 | $144.42 | $139.65 | 7,067 |
2020-11-24 | $143.55 | $144.60 | $143.55 | $144.55 | $139.78 | 5,920 |
2020-11-23 | $142.68 | $142.92 | $142.03 | $142.62 | $137.91 | 12,160 |
2020-11-20 | $142.29 | $142.40 | $142.02 | $142.05 | $137.36 | 10,430 |
2020-11-19 | $141.12 | $142.33 | $141.12 | $142.33 | $137.63 | 7,694 |
2020-11-18 | $142.77 | $143.11 | $141.53 | $141.53 | $136.86 | 8,999 |
2020-11-17 | $142.22 | $143.00 | $141.93 | $142.58 | $137.87 | 9,969 |
2020-11-16 | $142.51 | $142.91 | $142.32 | $142.69 | $137.98 | 15,170 |
2020-11-13 | $140.31 | $141.45 | $140.16 | $141.31 | $136.64 | 8,197 |
2020-11-12 | $140.28 | $140.74 | $138.98 | $139.18 | $134.59 | 6,860 |
2020-11-11 | $140.40 | $140.95 | $140.16 | $140.81 | $136.16 | 11,238 |
2020-11-10 | $139.71 | $140.11 | $138.80 | $139.67 | $135.06 | 23,885 |
2020-11-09 | $143.05 | $143.05 | $140.08 | $140.08 | $135.46 | 17,526 |
2020-11-06 | $137.59 | $138.01 | $137.55 | $137.76 | $133.22 | 5,898 |
2020-11-05 | $137.12 | $137.83 | $137.12 | $137.45 | $132.91 | 5,732 |
2020-11-04 | $133.50 | $135.50 | $133.30 | $134.82 | $130.37 | 8,106 |
2020-11-03 | $131.15 | $132.52 | $131.15 | $132.21 | $127.85 | 18,131 |
2020-11-02 | $129.53 | $130.25 | $128.93 | $129.75 | $125.47 | 27,411 |
2020-10-30 | $128.55 | $128.55 | $127.24 | $127.74 | $123.52 | 14,488 |
2020-10-29 | $128.54 | $129.96 | $128.54 | $129.55 | $125.27 | 10,099 |
2020-10-28 | $130.06 | $130.07 | $128.38 | $128.38 | $124.15 | 16,841 |
2020-10-27 | $133.07 | $133.16 | $132.56 | $132.62 | $128.24 | 16,207 |
2020-10-26 | $133.75 | $134.11 | $131.99 | $132.82 | $128.44 | 41,547 |
2020-10-23 | $135.23 | $137.63 | $134.45 | $135.25 | $130.78 | 57,578 |
2020-10-22 | $134.33 | $134.94 | $133.65 | $134.58 | $130.14 | 47,571 |
2020-10-21 | $134.39 | $135.17 | $134.26 | $134.26 | $129.83 | 3,582 |
2020-10-20 | $134.64 | $135.46 | $134.19 | $134.19 | $129.76 | 3,623 |
2020-10-19 | $135.78 | $136.04 | $133.59 | $133.59 | $129.18 | 6,448 |
2020-10-16 | $135.55 | $135.79 | $135.24 | $135.24 | $130.78 | 3,354 |
2020-10-15 | $133.64 | $135.25 | $133.64 | $135.05 | $130.60 | 4,178 |
2020-10-14 | $136.71 | $136.80 | $135.79 | $135.88 | $131.39 | 5,212 |
2020-10-13 | $136.83 | $139.97 | $136.18 | $136.52 | $132.01 | 7,142 |
2020-10-12 | $136.61 | $137.70 | $136.25 | $137.34 | $132.81 | 4,776 |
2020-10-09 | $135.07 | $135.65 | $135.07 | $135.42 | $130.95 | 2,264 |
2020-10-08 | $134.24 | $134.48 | $134.15 | $134.32 | $129.89 | 8,755 |
2020-10-07 | $132.77 | $133.64 | $132.77 | $133.50 | $129.09 | 3,664 |
2020-10-06 | $133.17 | $133.45 | $131.66 | $131.66 | $127.31 | 3,137 |
2020-10-05 | $131.91 | $133.06 | $131.91 | $132.92 | $128.53 | 9,012 |
2020-10-02 | $129.64 | $131.37 | $129.64 | $131.03 | $126.70 | 10,299 |
2020-10-01 | $131.91 | $131.95 | $131.30 | $131.76 | $127.41 | 3,594 |
2020-09-30 | $130.65 | $131.69 | $130.50 | $131.00 | $126.68 | 2,479 |
2020-09-29 | $130.67 | $130.80 | $130.15 | $130.44 | $126.13 | 2,686 |
2020-09-28 | $130.45 | $130.83 | $130.20 | $130.68 | $126.37 | 123,405 |
2020-09-25 | $126.78 | $128.94 | $126.78 | $128.66 | $124.41 | 5,089 |
2020-09-24 | $126.26 | $128.43 | $126.26 | $127.36 | $123.16 | 7,833 |
2020-09-23 | $129.96 | $129.96 | $127.02 | $127.34 | $123.14 | 4,639 |
2020-09-22 | $129.25 | $129.73 | $128.58 | $129.72 | $125.44 | 6,988 |
2020-09-21 | $127.30 | $128.89 | $127.24 | $128.89 | $124.63 | 6,764 |
2020-09-18 | $132.22 | $132.22 | $130.36 | $130.79 | $126.47 | 3,786 |
2020-09-17 | $131.23 | $132.36 | $131.09 | $131.87 | $127.52 | 43,346 |
2020-09-16 | $133.74 | $134.21 | $132.60 | $132.61 | $128.23 | 24,559 |
2020-09-15 | $133.68 | $133.91 | $133.07 | $133.33 | $128.93 | 21,354 |
2020-09-14 | $132.35 | $133.04 | $132.28 | $132.72 | $128.34 | 42,375 |
2020-09-11 | $131.52 | $131.67 | $130.25 | $130.87 | $126.55 | 16,249 |
2020-09-10 | $133.18 | $133.18 | $130.58 | $130.58 | $126.27 | 5,453 |
2020-09-09 | $131.78 | $133.33 | $131.78 | $132.67 | $128.29 | 35,535 |
2020-09-08 | $130.74 | $131.56 | $129.87 | $130.01 | $125.72 | 13,844 |
2020-09-04 | $133.86 | $134.47 | $130.25 | $133.11 | $128.72 | 18,167 |
2020-09-03 | $137.05 | $137.15 | $132.98 | $133.73 | $129.32 | 21,911 |
2020-09-02 | $137.00 | $137.90 | $136.47 | $137.90 | $133.34 | 9,434 |
2020-09-01 | $135.63 | $136.24 | $135.63 | $136.03 | $131.54 | 18,304 |
2020-08-31 | $135.38 | $135.82 | $135.01 | $135.46 | $130.99 | 22,042 |
2020-08-28 | $135.43 | $135.93 | $135.12 | $135.93 | $131.44 | 78,578 |
2020-08-27 | $135.00 | $135.47 | $134.14 | $134.98 | $130.52 | 19,670 |
2020-08-26 | $134.13 | $135.16 | $134.13 | $135.16 | $130.69 | 2,386 |
2020-08-25 | $133.60 | $133.87 | $133.34 | $133.85 | $129.43 | 20,927 |
2020-08-24 | $133.53 | $133.55 | $133.11 | $133.39 | $128.99 | 55,659 |
2020-08-21 | $131.36 | $132.04 | $131.10 | $132.04 | $127.68 | 2,951 |
2020-08-20 | $130.72 | $132.03 | $130.72 | $131.92 | $127.57 | 5,437 |
2020-08-19 | $132.74 | $132.74 | $131.80 | $131.80 | $127.45 | 3,430 |
2020-08-18 | $132.57 | $132.77 | $132.05 | $132.38 | $128.01 | 3,033 |
2020-08-17 | $131.74 | $132.31 | $131.74 | $132.16 | $127.80 | 6,508 |
2020-08-14 | $131.16 | $131.49 | $131.11 | $131.19 | $126.86 | 1,390 |
2020-08-13 | $131.60 | $132.09 | $131.40 | $131.50 | $127.16 | 3,843 |
2020-08-12 | $131.24 | $131.93 | $131.24 | $131.85 | $127.49 | 3,174 |
2020-08-11 | $131.20 | $131.37 | $129.94 | $129.94 | $125.65 | 26,123 |
2020-08-10 | $130.00 | $130.12 | $129.45 | $130.03 | $125.73 | 2,142 |
2020-08-07 | $129.53 | $129.87 | $129.53 | $129.78 | $125.49 | 1,603 |
2020-08-06 | $129.64 | $130.31 | $129.45 | $130.23 | $125.93 | 3,268 |
2020-08-05 | $129.94 | $130.26 | $129.86 | $129.86 | $125.57 | 2,571 |
2020-08-04 | $128.21 | $129.09 | $128.21 | $129.09 | $124.83 | 3,877 |
2020-08-03 | $127.86 | $128.47 | $127.86 | $128.41 | $124.17 | 4,176 |
2020-07-31 | $127.71 | $127.71 | $125.89 | $126.86 | $122.68 | 4,440 |
2020-07-30 | $126.60 | $127.51 | $126.00 | $127.47 | $123.27 | 4,613 |
2020-07-29 | $127.37 | $128.43 | $127.37 | $128.43 | $124.19 | 5,318 |
2020-07-28 | $127.12 | $127.68 | $126.86 | $126.94 | $122.75 | 18,742 |
2020-07-27 | $126.72 | $127.70 | $126.72 | $127.69 | $123.47 | 5,794 |
2020-07-24 | $126.05 | $126.37 | $125.72 | $126.12 | $121.96 | 1,919 |
2020-07-23 | $128.20 | $128.23 | $126.60 | $126.85 | $122.66 | 2,954 |
2020-07-22 | $127.68 | $128.30 | $127.68 | $128.30 | $124.07 | 2,194 |
2020-07-21 | $128.34 | $128.56 | $127.74 | $127.74 | $123.53 | 37,494 |
2020-07-20 | $126.31 | $127.57 | $126.31 | $127.43 | $123.22 | 4,375 |
2020-07-17 | $125.94 | $126.49 | $125.94 | $126.34 | $122.17 | 2,530 |
2020-07-16 | $125.52 | $125.92 | $125.49 | $125.84 | $121.68 | 2,992 |
2020-07-15 | $126.83 | $126.83 | $125.90 | $126.58 | $122.40 | 20,072 |
2020-07-14 | $123.44 | $125.40 | $123.26 | $125.40 | $121.26 | 5,581 |
2020-07-13 | $125.72 | $126.52 | $123.76 | $123.87 | $119.78 | 5,300 |
2020-07-10 | $124.13 | $124.81 | $124.06 | $124.79 | $120.67 | 15,679 |
2020-07-09 | $124.80 | $124.80 | $122.98 | $123.81 | $119.73 | 11,412 |
2020-07-08 | $124.03 | $124.58 | $123.50 | $124.58 | $120.47 | 4,646 |
2020-07-07 | $123.97 | $124.65 | $123.35 | $123.35 | $119.28 | 7,519 |
2020-07-06 | $124.51 | $125.00 | $124.26 | $124.78 | $120.66 | 19,823 |
2020-07-02 | $123.04 | $123.50 | $122.40 | $122.40 | $118.35 | 1,627 |
2020-07-01 | $121.07 | $121.83 | $121.07 | $121.40 | $117.39 | 5,011 |
2020-06-30 | $119.74 | $120.83 | $119.74 | $120.83 | $116.84 | 2,488 |
2020-06-29 | $118.94 | $119.52 | $117.96 | $119.52 | $115.58 | 5,968 |
2020-06-26 | $119.43 | $119.43 | $118.47 | $118.50 | $114.59 | 4,982 |
2020-06-25 | $119.17 | $120.77 | $118.78 | $120.77 | $116.78 | 3,341 |
2020-06-24 | $121.57 | $121.57 | $119.21 | $119.46 | $115.51 | 5,582 |
2020-06-23 | $122.87 | $123.09 | $122.47 | $122.47 | $118.42 | 25,673 |
2020-06-22 | $120.86 | $121.85 | $120.70 | $121.76 | $117.74 | 4,148 |
2020-06-19 | $122.81 | $122.81 | $120.69 | $120.98 | $116.99 | 3,499 |
2020-06-18 | $120.70 | $121.32 | $120.70 | $121.26 | $117.26 | 3,742 |
2020-06-17 | $122.07 | $122.39 | $121.42 | $121.49 | $117.48 | 5,827 |
2020-06-16 | $122.64 | $122.64 | $120.92 | $121.20 | $117.20 | 861,067 |
2020-06-15 | $116.55 | $120.08 | $116.55 | $119.81 | $115.85 | 4,452 |
2020-06-12 | $121.27 | $121.27 | $118.34 | $120.17 | $115.20 | 10,542 |
2020-06-11 | $122.05 | $122.31 | $118.26 | $118.26 | $113.38 | 7,777 |
2020-06-10 | $125.90 | $125.98 | $124.95 | $125.00 | $119.84 | 5,704 |
2020-06-09 | $125.19 | $125.91 | $125.08 | $125.63 | $120.44 | 5,979 |
2020-06-08 | $125.62 | $126.74 | $125.49 | $126.74 | $121.50 | 9,734 |
2020-06-05 | $124.75 | $125.73 | $124.75 | $125.40 | $120.22 | 4,675 |
2020-06-04 | $122.36 | $122.70 | $122.09 | $122.56 | $117.50 | 34,680 |
2020-06-03 | $122.10 | $123.16 | $122.10 | $123.08 | $118.00 | 5,645 |
2020-06-02 | $119.95 | $121.09 | $119.95 | $121.06 | $116.06 | 15,655 |
2020-06-01 | $118.58 | $119.85 | $118.58 | $119.70 | $114.75 | 24,306 |
2020-05-29 | $118.41 | $118.52 | $117.38 | $118.52 | $113.62 | 2,160 |
2020-05-28 | $118.57 | $119.32 | $118.05 | $118.05 | $113.17 | 8,572 |
2020-05-27 | $117.58 | $117.78 | $116.20 | $117.78 | $112.92 | 3,534 |
2020-05-26 | $117.11 | $117.11 | $116.27 | $116.27 | $111.47 | 4,002 |
2020-05-22 | $114.11 | $114.30 | $113.53 | $114.16 | $109.44 | 24,021 |
2020-05-21 | $115.35 | $115.35 | $114.52 | $114.52 | $109.79 | 4,351 |
2020-05-20 | $115.27 | $115.60 | $115.24 | $115.40 | $110.63 | 2,606 |
2020-05-19 | $114.32 | $114.91 | $113.68 | $113.68 | $108.99 | 5,151 |
2020-05-18 | $113.58 | $115.09 | $113.58 | $114.51 | $109.78 | 14,103 |
2020-05-15 | $109.94 | $110.94 | $109.56 | $110.94 | $106.36 | 16,411 |
2020-05-14 | $108.74 | $110.62 | $108.08 | $110.62 | $106.05 | 2,602 |
2020-05-13 | $112.12 | $112.12 | $109.46 | $110.30 | $105.74 | 25,741 |
2020-05-12 | $114.12 | $114.12 | $111.88 | $111.88 | $107.26 | 3,854 |
2020-05-11 | $112.98 | $114.18 | $112.98 | $113.66 | $108.97 | 6,240 |
2020-05-08 | $113.07 | $113.93 | $113.07 | $113.93 | $109.22 | 2,895 |
2020-05-07 | $111.68 | $112.30 | $111.56 | $111.60 | $106.99 | 16,456 |
2020-05-06 | $111.52 | $111.52 | $110.49 | $110.49 | $105.93 | 4,916 |
2020-05-05 | $111.38 | $112.04 | $111.01 | $111.02 | $106.43 | 4,003 |
2020-05-04 | $109.08 | $110.24 | $109.08 | $110.24 | $105.69 | 13,043 |
2020-05-01 | $110.82 | $110.90 | $109.68 | $109.81 | $105.27 | 4,578 |
2020-04-30 | $113.70 | $113.70 | $112.56 | $112.56 | $107.91 | 15,622 |
2020-04-29 | $113.81 | $114.74 | $113.81 | $114.41 | $109.68 | 5,104 |
2020-04-28 | $112.99 | $113.13 | $111.59 | $111.59 | $106.98 | 3,571 |
2020-04-27 | $110.74 | $111.74 | $110.72 | $111.52 | $106.92 | 5,404 |
2020-04-24 | $109.28 | $109.88 | $108.53 | $109.59 | $105.06 | 4,103 |
2020-04-23 | $109.70 | $110.26 | $108.61 | $108.61 | $104.12 | 7,172 |
2020-04-22 | $108.54 | $109.04 | $107.90 | $108.62 | $104.13 | 22,504 |
2020-04-21 | $107.62 | $108.08 | $106.14 | $106.44 | $102.04 | 7,303 |
2020-04-20 | $109.94 | $110.97 | $109.16 | $109.16 | $104.65 | 23,238 |
2020-04-17 | $110.79 | $111.22 | $109.84 | $111.06 | $106.47 | 7,888 |
2020-04-16 | $108.44 | $108.50 | $107.42 | $108.50 | $104.02 | 6,853 |
2020-04-15 | $108.13 | $108.35 | $107.28 | $107.92 | $103.46 | 10,413 |
2020-04-14 | $109.95 | $110.91 | $109.19 | $110.40 | $105.84 | 15,256 |
2020-04-13 | $108.37 | $108.37 | $107.00 | $107.73 | $103.28 | 6,863 |
2020-04-09 | $108.71 | $109.56 | $107.90 | $108.60 | $104.12 | 15,622 |
2020-04-08 | $105.33 | $107.01 | $104.67 | $106.98 | $102.56 | 14,644 |
2020-04-07 | $107.58 | $108.12 | $104.61 | $104.76 | $100.44 | 24,673 |
2020-04-06 | $101.70 | $104.51 | $101.70 | $104.51 | $100.19 | 8,886 |
2020-04-03 | $99.18 | $99.18 | $97.24 | $97.97 | $93.92 | 4,922 |
2020-04-02 | $98.49 | $99.60 | $97.80 | $99.60 | $95.48 | 3,659 |
2020-04-01 | $98.72 | $99.15 | $97.30 | $97.70 | $93.67 | 9,621 |
2020-03-31 | $103.28 | $103.71 | $101.62 | $102.27 | $98.04 | 20,390 |
2020-03-30 | $101.14 | $103.24 | $100.68 | $103.24 | $98.97 | 30,347 |
2020-03-27 | $101.46 | $102.07 | $99.93 | $100.65 | $96.49 | 32,881 |
2020-03-26 | $99.95 | $104.12 | $99.95 | $104.12 | $99.82 | 20,674 |
2020-03-25 | $97.95 | $101.32 | $96.40 | $98.71 | $94.63 | 15,837 |
2020-03-24 | $93.87 | $96.66 | $93.87 | $96.66 | $92.66 | 20,554 |
2020-03-23 | $90.88 | $91.00 | $87.45 | $89.44 | $85.75 | 38,620 |
2020-03-20 | $95.57 | $96.07 | $91.00 | $91.00 | $87.24 | 10,298 |
2020-03-19 | $92.40 | $95.73 | $91.47 | $93.93 | $90.05 | 17,242 |
2020-03-18 | $93.36 | $94.81 | $89.82 | $92.20 | $88.39 | 33,824 |
2020-03-17 | $94.13 | $99.55 | $93.91 | $97.77 | $93.73 | 30,179 |
2020-03-16 | $95.00 | $98.35 | $93.52 | $93.53 | $89.67 | 41,818 |
2020-03-13 | $103.81 | $105.12 | $98.50 | $105.11 | $100.77 | 22,691 |
2020-03-12 | $99.88 | $101.78 | $98.00 | $98.53 | $94.46 | 40,666 |
2020-03-11 | $110.98 | $110.98 | $107.78 | $108.69 | $104.20 | 8,441 |
2020-03-10 | $113.27 | $114.05 | $110.06 | $114.05 | $109.34 | 12,909 |
2020-03-09 | $109.89 | $112.37 | $108.85 | $109.00 | $104.50 | 19,047 |
2020-03-06 | $117.09 | $118.34 | $116.23 | $118.34 | $113.46 | 7,538 |
2020-03-05 | $121.04 | $122.16 | $119.75 | $119.77 | $114.82 | 7,212 |
2020-03-04 | $121.97 | $123.70 | $120.93 | $123.70 | $118.59 | 221,285 |
2020-03-03 | $121.71 | $122.94 | $119.78 | $119.97 | $115.01 | 12,809 |
2020-03-02 | $118.98 | $122.20 | $117.84 | $122.20 | $117.15 | 32,469 |
2020-02-28 | $116.08 | $117.85 | $115.09 | $117.84 | $112.97 | 22,142 |
2020-02-27 | $123.42 | $123.42 | $119.64 | $119.64 | $114.70 | 22,180 |
2020-02-26 | $124.99 | $126.05 | $123.84 | $124.09 | $118.96 | 8,593 |
2020-02-25 | $127.75 | $127.75 | $123.96 | $124.28 | $119.15 | 60,295 |
2020-02-24 | $127.30 | $127.86 | $126.99 | $127.18 | $121.93 | 21,353 |
2020-02-21 | $132.20 | $132.20 | $131.35 | $131.49 | $126.06 | 73,876 |
2020-02-20 | $133.01 | $133.47 | $132.04 | $132.69 | $127.21 | 8,700 |
2020-02-19 | $133.27 | $133.75 | $133.27 | $133.53 | $128.02 | 48,366 |
2020-02-18 | $132.82 | $133.03 | $132.42 | $132.72 | $127.23 | 14,368 |
2020-02-14 | $133.46 | $133.46 | $133.11 | $133.25 | $127.74 | 8,807 |
2020-02-13 | $132.95 | $133.82 | $132.95 | $133.29 | $127.78 | 9,206 |
2020-02-12 | $133.65 | $133.84 | $133.53 | $133.75 | $128.22 | 13,982 |
2020-02-11 | $133.12 | $133.46 | $132.70 | $132.84 | $127.35 | 9,314 |
2020-02-10 | $131.49 | $132.31 | $131.49 | $132.31 | $126.84 | 9,562 |
2020-02-07 | $132.00 | $132.20 | $131.58 | $131.62 | $126.18 | 6,226 |
2020-02-06 | $132.72 | $132.76 | $132.36 | $132.72 | $127.24 | 15,305 |
2020-02-05 | $132.36 | $132.36 | $131.76 | $132.18 | $126.72 | 11,786 |
2020-02-04 | $130.67 | $131.25 | $130.50 | $131.09 | $125.67 | 9,819 |
2020-02-03 | $128.63 | $129.13 | $128.63 | $128.83 | $123.51 | 19,291 |
2020-01-31 | $129.48 | $129.48 | $127.70 | $127.89 | $122.61 | 10,346 |
2020-01-30 | $129.12 | $130.04 | $128.82 | $130.04 | $124.67 | 4,427 |
2020-01-29 | $130.74 | $130.74 | $130.21 | $130.22 | $124.84 | 9,943 |
2020-01-28 | $129.43 | $130.48 | $129.43 | $130.22 | $124.84 | 8,865 |
2020-01-27 | $128.81 | $129.47 | $128.63 | $129.03 | $123.70 | 14,649 |
2020-01-24 | $132.70 | $132.70 | $131.03 | $131.25 | $125.83 | 13,625 |
2020-01-23 | $132.10 | $132.25 | $131.55 | $132.24 | $126.77 | 17,158 |
2020-01-22 | $132.79 | $132.89 | $132.51 | $132.54 | $127.07 | 12,746 |
2020-01-21 | $132.40 | $132.67 | $132.29 | $132.30 | $126.83 | 25,351 |
2020-01-17 | $132.90 | $132.98 | $132.76 | $132.98 | $127.49 | 5,411 |
2020-01-16 | $131.87 | $132.30 | $131.87 | $132.30 | $126.83 | 5,489 |
2020-01-15 | $131.49 | $132.02 | $131.42 | $131.52 | $126.09 | 12,362 |
2020-01-14 | $131.66 | $131.67 | $131.20 | $131.39 | $125.96 | 12,195 |
2020-01-13 | $131.02 | $131.70 | $131.01 | $131.70 | $126.26 | 9,605 |
2020-01-10 | $131.15 | $131.20 | $130.55 | $130.55 | $125.15 | 9,802 |
2020-01-09 | $130.86 | $130.93 | $130.57 | $130.92 | $125.51 | 6,855 |
2020-01-08 | $129.70 | $130.67 | $129.67 | $130.22 | $124.84 | 11,775 |
2020-01-07 | $129.81 | $129.98 | $129.57 | $129.75 | $124.39 | 7,882 |
2020-01-06 | $128.95 | $129.89 | $128.95 | $129.89 | $124.53 | 9,424 |
2020-01-03 | $129.29 | $130.17 | $129.29 | $129.79 | $124.43 | 13,404 |
2020-01-02 | $129.85 | $130.86 | $129.85 | $130.86 | $125.45 | 36,883 |
2019-12-31 | $129.12 | $129.41 | $128.96 | $129.41 | $124.06 | 10,381 |
2019-12-30 | $130.04 | $130.17 | $129.14 | $129.14 | $123.81 | 12,565 |
2019-12-27 | $130.22 | $130.33 | $129.95 | $130.07 | $124.70 | 17,473 |
2019-12-26 | $129.31 | $129.72 | $129.31 | $129.65 | $124.29 | 3,701 |
2019-12-24 | $129.07 | $129.27 | $129.07 | $129.21 | $123.88 | 5,264 |
2019-12-23 | $129.24 | $129.30 | $129.04 | $129.10 | $123.77 | 10,327 |
2019-12-20 | $129.08 | $129.29 | $128.93 | $128.93 | $123.60 | 17,712 |
2019-12-19 | $128.21 | $128.67 | $128.16 | $128.64 | $123.33 | 11,186 |
2019-12-18 | $128.40 | $128.40 | $128.26 | $128.36 | $123.05 | 8,661 |
2019-12-17 | $128.36 | $128.38 | $128.15 | $128.27 | $122.97 | 9,530 |
2019-12-16 | $128.09 | $128.47 | $128.09 | $128.27 | $122.97 | 16,485 |
2019-12-13 | $128.64 | $129.21 | $128.50 | $128.82 | $122.04 | 19,610 |
2019-12-12 | $127.30 | $128.47 | $127.30 | $128.47 | $121.71 | 18,839 |
2019-12-11 | $126.88 | $127.44 | $126.88 | $127.40 | $120.69 | 9,746 |
2019-12-10 | $126.48 | $126.89 | $126.36 | $126.61 | $119.95 | 7,189 |
2019-12-09 | $126.89 | $127.15 | $126.71 | $126.71 | $120.04 | 7,440 |
2019-12-06 | $127.06 | $127.38 | $127.03 | $127.19 | $120.50 | 10,904 |
2019-12-05 | $126.05 | $126.21 | $125.80 | $126.09 | $119.46 | 10,530 |
2019-12-04 | $125.71 | $126.05 | $125.71 | $125.96 | $119.33 | 6,164 |
2019-12-03 | $124.48 | $124.98 | $124.09 | $124.98 | $118.41 | 14,862 |
2019-12-02 | $126.61 | $126.63 | $125.52 | $125.76 | $119.14 | 22,316 |
2019-11-29 | $126.65 | $126.93 | $126.57 | $126.63 | $119.97 | 10,492 |
2019-11-27 | $126.99 | $127.28 | $126.89 | $127.28 | $120.58 | 4,229 |
2019-11-26 | $126.67 | $126.91 | $126.62 | $126.91 | $120.23 | 4,901 |
2019-11-25 | $126.18 | $126.72 | $126.18 | $126.72 | $120.05 | 5,609 |
2019-11-22 | $125.74 | $125.76 | $125.46 | $125.73 | $119.12 | 8,069 |
2019-11-21 | $125.68 | $125.68 | $125.23 | $125.47 | $118.87 | 4,337 |
2019-11-20 | $125.90 | $126.10 | $125.38 | $125.67 | $119.06 | 9,322 |
2019-11-19 | $126.59 | $126.59 | $126.04 | $126.30 | $119.66 | 6,225 |
2019-11-18 | $126.05 | $126.42 | $125.91 | $126.28 | $119.64 | 6,402 |
2019-11-15 | $125.83 | $126.23 | $125.83 | $126.20 | $119.56 | 6,914 |
2019-11-14 | $125.00 | $125.31 | $124.84 | $125.27 | $118.68 | 5,943 |
2019-11-13 | $124.83 | $125.39 | $124.73 | $125.25 | $118.66 | 26,457 |
2019-11-12 | $125.49 | $125.80 | $125.30 | $125.41 | $118.81 | 9,176 |
2019-11-11 | $124.97 | $125.38 | $124.75 | $125.31 | $118.72 | 2,773 |
2019-11-08 | $125.32 | $125.53 | $125.19 | $125.53 | $118.93 | 2,890 |
2019-11-07 | $126.01 | $126.06 | $125.47 | $125.56 | $118.96 | 11,470 |
2019-11-06 | $125.11 | $125.24 | $124.94 | $125.17 | $118.59 | 5,031 |
2019-11-05 | $125.11 | $125.27 | $124.92 | $125.14 | $118.55 | 9,026 |
2019-11-04 | $125.37 | $125.38 | $125.07 | $125.17 | $118.58 | 12,367 |
2019-11-01 | $124.25 | $124.51 | $124.23 | $124.47 | $117.92 | 20,661 |
2019-10-31 | $124.10 | $124.10 | $123.10 | $123.40 | $116.91 | 38,832 |
2019-10-30 | $123.37 | $123.89 | $123.28 | $123.89 | $117.37 | 5,031 |
2019-10-29 | $123.35 | $123.83 | $123.31 | $123.53 | $117.03 | 108,731 |
2019-10-28 | $123.38 | $123.64 | $123.27 | $123.55 | $117.05 | 7,694 |
2019-10-25 | $122.29 | $122.94 | $122.29 | $122.91 | $116.44 | 22,984 |
2019-10-24 | $122.42 | $122.45 | $122.15 | $122.39 | $115.95 | 6,891 |
2019-10-23 | $121.88 | $122.12 | $121.79 | $121.99 | $115.57 | 6,591 |
2019-10-22 | $122.39 | $122.50 | $121.89 | $121.89 | $115.48 | 7,731 |
2019-10-21 | $121.92 | $122.14 | $121.92 | $122.14 | $115.71 | 1,736 |
2019-10-18 | $121.80 | $121.80 | $121.01 | $121.50 | $115.11 | 4,142 |
2019-10-17 | $122.00 | $122.14 | $121.68 | $121.75 | $115.35 | 6,216 |
2019-10-16 | $121.54 | $121.54 | $121.08 | $121.34 | $114.96 | 434,915 |
2019-10-15 | $120.93 | $121.86 | $120.91 | $121.65 | $115.25 | 6,575 |
2019-10-14 | $120.47 | $120.62 | $120.44 | $120.44 | $114.11 | 2,488 |
2019-10-11 | $120.54 | $121.38 | $120.54 | $120.74 | $114.39 | 11,212 |
2019-10-10 | $118.37 | $119.37 | $118.36 | $118.95 | $112.69 | 19,219 |
2019-10-09 | $118.22 | $118.45 | $117.94 | $118.36 | $112.13 | 7,180 |
2019-10-08 | $118.21 | $118.21 | $117.26 | $117.26 | $111.09 | 10,977 |
2019-10-07 | $118.95 | $119.30 | $118.82 | $118.82 | $112.57 | 7,722 |
2019-10-04 | $118.47 | $119.32 | $118.35 | $119.32 | $113.04 | 7,152 |
2019-10-03 | $116.86 | $117.93 | $116.41 | $117.78 | $111.58 | 57,516 |
2019-10-02 | $117.99 | $117.99 | $116.45 | $116.87 | $110.72 | 12,919 |
2019-10-01 | $120.24 | $120.24 | $118.90 | $118.96 | $112.70 | 7,341 |
2019-09-30 | $119.85 | $120.37 | $119.85 | $120.17 | $113.84 | 7,453 |
2019-09-27 | $120.21 | $120.80 | $119.47 | $119.59 | $113.30 | 8,046 |
2019-09-26 | $120.49 | $120.63 | $120.01 | $120.16 | $113.84 | 21,774 |
2019-09-25 | $119.93 | $120.48 | $119.57 | $120.48 | $114.14 | 31,510 |
2019-09-24 | $121.35 | $121.35 | $119.86 | $120.07 | $113.75 | 14,937 |
2019-09-23 | $120.75 | $121.01 | $120.75 | $120.83 | $114.47 | 5,389 |
2019-09-20 | $121.75 | $121.86 | $121.09 | $121.09 | $114.72 | 8,180 |
2019-09-19 | $121.78 | $122.00 | $121.51 | $121.51 | $115.12 | 6,533 |
2019-09-18 | $121.20 | $121.50 | $120.74 | $121.44 | $115.05 | 6,432 |
2019-09-17 | $120.89 | $121.60 | $120.89 | $121.58 | $115.18 | 7,450 |
2019-09-16 | $121.10 | $121.43 | $121.10 | $121.13 | $114.76 | 7,198 |
2019-09-13 | $122.01 | $122.25 | $121.81 | $121.86 | $115.45 | 6,082 |
2019-09-12 | $121.48 | $121.94 | $121.48 | $121.71 | $115.31 | 6,417 |
2019-09-11 | $120.65 | $120.96 | $120.59 | $120.95 | $114.59 | 5,382 |
2019-09-10 | $119.83 | $120.21 | $119.64 | $120.21 | $113.89 | 3,200 |
2019-09-09 | $120.48 | $120.52 | $120.18 | $120.33 | $114.00 | 4,810 |
2019-09-06 | $120.12 | $120.45 | $120.12 | $120.21 | $113.89 | 6,576 |
2019-09-05 | $119.60 | $120.19 | $119.60 | $119.98 | $113.67 | 42,997 |
2019-09-04 | $118.14 | $118.64 | $118.07 | $118.63 | $112.39 | 2,080 |
2019-09-03 | $116.89 | $117.21 | $116.66 | $117.19 | $111.03 | 11,343 |
2019-08-30 | $118.10 | $118.25 | $117.50 | $117.76 | $111.56 | 3,889 |
2019-08-29 | $117.12 | $117.62 | $117.12 | $117.52 | $111.33 | 7,867 |
2019-08-28 | $115.40 | $116.29 | $115.40 | $116.17 | $110.06 | 6,419 |
2019-08-27 | $116.17 | $116.17 | $115.78 | $115.78 | $109.69 | 6,987 |
2019-08-26 | $115.38 | $115.91 | $115.38 | $115.79 | $109.70 | 2,188 |
2019-08-23 | $116.70 | $117.65 | $114.65 | $114.65 | $108.62 | 4,632 |
2019-08-22 | $117.61 | $117.67 | $116.91 | $117.39 | $111.22 | 4,334 |
2019-08-21 | $117.59 | $117.85 | $117.56 | $117.56 | $111.38 | 14,312 |
2019-08-20 | $116.86 | $117.34 | $116.70 | $116.70 | $110.56 | 5,339 |
2019-08-19 | $117.29 | $117.44 | $116.98 | $117.29 | $111.12 | 14,265 |
2019-08-16 | $115.27 | $116.04 | $115.27 | $116.04 | $109.94 | 7,187 |
2019-08-15 | $114.54 | $114.69 | $113.86 | $114.49 | $108.47 | 7,112 |
2019-08-14 | $115.67 | $115.67 | $114.21 | $114.21 | $108.20 | 17,398 |
2019-08-13 | $115.87 | $117.81 | $115.87 | $117.51 | $111.33 | 4,178 |
2019-08-12 | $116.64 | $116.90 | $115.70 | $116.09 | $109.98 | 13,362 |
2019-08-09 | $117.77 | $117.83 | $116.90 | $117.36 | $111.19 | 5,468 |
2019-08-08 | $117.18 | $118.16 | $117.18 | $118.04 | $111.83 | 5,012 |
2019-08-07 | $114.72 | $116.48 | $114.72 | $116.29 | $110.17 | 7,121 |
2019-08-06 | $115.67 | $116.10 | $115.05 | $116.04 | $109.93 | 9,755 |
2019-08-05 | $116.25 | $116.25 | $114.06 | $114.66 | $108.63 | 6,210 |
2019-08-02 | $118.65 | $118.65 | $117.80 | $118.22 | $112.00 | 6,530 |
2019-08-01 | $120.17 | $121.38 | $119.07 | $119.07 | $112.81 | 5,026 |
2019-07-31 | $121.39 | $121.40 | $120.19 | $120.19 | $113.87 | 5,352 |
2019-07-30 | $121.02 | $121.38 | $121.02 | $121.15 | $114.78 | 5,381 |
2019-07-29 | $122.09 | $122.09 | $121.62 | $121.94 | $115.53 | 10,746 |
2019-07-26 | $121.87 | $122.15 | $121.82 | $122.15 | $115.72 | 6,495 |
2019-07-25 | $122.04 | $122.04 | $121.30 | $121.31 | $114.93 | 3,681 |
2019-07-24 | $121.57 | $122.31 | $121.57 | $122.22 | $115.79 | 6,178 |
2019-07-23 | $121.66 | $121.88 | $121.34 | $121.88 | $115.47 | 7,116 |
2019-07-22 | $121.08 | $121.17 | $120.88 | $121.08 | $114.71 | 10,159 |
2019-07-19 | $121.69 | $121.80 | $120.88 | $120.89 | $114.53 | 5,824 |
2019-07-18 | $120.75 | $121.39 | $120.71 | $121.39 | $115.00 | 3,888 |
2019-07-17 | $121.62 | $121.62 | $121.09 | $121.09 | $114.72 | 7,024 |
2019-07-16 | $121.78 | $121.80 | $121.54 | $121.61 | $115.21 | 4,018 |
2019-07-15 | $121.96 | $121.96 | $121.73 | $121.90 | $115.49 | 5,281 |
2019-07-12 | $121.56 | $121.79 | $121.45 | $121.79 | $115.38 | 10,229 |
2019-07-11 | $121.46 | $121.59 | $121.25 | $121.39 | $115.00 | 9,899 |
2019-07-10 | $121.19 | $121.58 | $121.11 | $121.25 | $114.87 | 6,811 |
2019-07-09 | $120.12 | $120.82 | $120.12 | $120.82 | $114.47 | 7,622 |
2019-07-08 | $120.89 | $120.89 | $120.63 | $120.82 | $114.46 | 9,313 |
2019-07-05 | $121.15 | $121.45 | $120.77 | $121.23 | $114.85 | 8,197 |
2019-07-03 | $121.40 | $121.75 | $121.36 | $121.75 | $115.34 | 3,098 |
2019-07-02 | $120.82 | $121.01 | $120.58 | $121.01 | $114.64 | 9,228 |
2019-07-01 | $121.04 | $121.09 | $120.44 | $120.69 | $114.34 | 5,646 |
2019-06-28 | $119.71 | $119.81 | $119.60 | $119.72 | $113.42 | 7,321 |
2019-06-27 | $119.23 | $119.38 | $118.99 | $119.29 | $113.02 | 5,759 |
2019-06-26 | $119.40 | $119.40 | $118.92 | $118.92 | $112.66 | 5,859 |
2019-06-25 | $119.57 | $119.57 | $118.82 | $118.82 | $112.57 | 15,856 |
2019-06-24 | $119.94 | $120.02 | $119.79 | $119.79 | $113.49 | 7,989 |
2019-06-21 | $119.90 | $120.12 | $119.76 | $119.91 | $113.60 | 5,944 |
2019-06-20 | $120.26 | $120.26 | $119.60 | $120.19 | $113.86 | 7,918 |
2019-06-19 | $118.67 | $119.01 | $118.40 | $118.99 | $112.73 | 5,747 |
2019-06-18 | $118.12 | $118.44 | $118.12 | $118.21 | $111.99 | 8,243 |
2019-06-17 | $116.74 | $117.09 | $116.74 | $116.81 | $110.67 | 7,708 |
2019-06-14 | $118.25 | $118.27 | $117.87 | $118.14 | $110.60 | 25,837 |
2019-06-13 | $118.56 | $118.76 | $118.42 | $118.50 | $110.94 | 11,447 |
2019-06-12 | $118.50 | $118.67 | $118.19 | $118.19 | $110.64 | 5,741 |
2019-06-11 | $119.42 | $119.42 | $118.69 | $118.91 | $111.32 | 4,497 |
2019-06-10 | $118.69 | $119.00 | $118.54 | $118.59 | $111.02 | 4,654 |
2019-06-07 | $117.86 | $118.36 | $117.81 | $118.20 | $110.65 | 17,586 |
2019-06-06 | $116.35 | $117.05 | $116.29 | $116.88 | $109.42 | 16,482 |
2019-06-05 | $116.31 | $116.31 | $115.57 | $116.13 | $108.72 | 15,890 |
2019-06-04 | $114.66 | $115.76 | $114.66 | $115.76 | $108.37 | 11,567 |
2019-06-03 | $113.81 | $114.14 | $113.50 | $113.72 | $106.46 | 8,078 |
2019-05-31 | $113.74 | $113.94 | $113.59 | $113.62 | $106.37 | 8,479 |
2019-05-30 | $114.70 | $114.77 | $114.56 | $114.71 | $107.39 | 6,612 |
2019-05-29 | $114.36 | $114.36 | $113.86 | $114.26 | $106.96 | 10,495 |
2019-05-28 | $115.95 | $116.08 | $115.16 | $115.16 | $107.81 | 36,623 |
2019-05-24 | $116.06 | $116.06 | $115.88 | $115.88 | $108.48 | 1,954 |
2019-05-23 | $115.68 | $115.68 | $114.90 | $115.28 | $107.92 | 6,667 |
2019-05-22 | $116.72 | $116.89 | $116.59 | $116.82 | $109.37 | 5,433 |
2019-05-21 | $116.66 | $117.11 | $116.64 | $117.11 | $109.63 | 12,627 |
2019-05-20 | $116.14 | $116.45 | $115.97 | $116.13 | $108.72 | 2,922 |
2019-05-17 | $116.64 | $117.43 | $116.64 | $116.84 | $109.38 | 5,369 |
2019-05-16 | $116.95 | $118.28 | $116.95 | $117.63 | $110.12 | 18,266 |
2019-05-15 | $115.42 | $117.02 | $115.41 | $116.69 | $109.24 | 9,690 |
2019-05-14 | $115.63 | $116.55 | $115.63 | $116.15 | $108.73 | 26,225 |
2019-05-13 | $115.75 | $116.00 | $114.99 | $115.13 | $107.78 | 19,853 |
2019-05-10 | $117.29 | $118.07 | $116.40 | $117.89 | $110.36 | 4,654 |
2019-05-09 | $116.70 | $117.46 | $116.42 | $117.46 | $109.96 | 2,613 |
2019-05-08 | $118.05 | $118.65 | $118.00 | $118.00 | $110.47 | 28,571 |
2019-05-07 | $119.08 | $119.09 | $117.67 | $117.94 | $110.41 | 7,041 |
2019-05-06 | $118.82 | $120.28 | $118.82 | $120.18 | $112.50 | 9,809 |
2019-05-03 | $120.36 | $121.03 | $120.36 | $120.95 | $113.23 | 4,919 |
2019-05-02 | $120.12 | $120.31 | $119.59 | $119.78 | $112.13 | 8,997 |
2019-05-01 | $121.00 | $121.26 | $120.02 | $120.02 | $112.36 | 9,598 |
2019-04-30 | $120.68 | $120.85 | $120.14 | $120.85 | $113.13 | 7,860 |
2019-04-29 | $120.61 | $121.00 | $120.61 | $120.86 | $113.14 | 4,974 |
2019-04-26 | $120.07 | $120.47 | $119.93 | $120.47 | $112.78 | 4,076 |
2019-04-25 | $119.79 | $120.12 | $119.51 | $119.96 | $112.30 | 7,901 |
2019-04-24 | $120.40 | $120.43 | $120.05 | $120.05 | $112.39 | 12,599 |
2019-04-23 | $119.88 | $120.66 | $119.88 | $120.57 | $112.87 | 10,714 |
2019-04-22 | $119.50 | $119.88 | $119.50 | $119.86 | $112.20 | 4,005 |
2019-04-18 | $119.81 | $120.12 | $119.59 | $120.00 | $112.34 | 7,199 |
2019-04-17 | $119.97 | $120.12 | $119.81 | $119.94 | $112.28 | 6,590 |
2019-04-16 | $120.21 | $120.21 | $119.93 | $119.93 | $112.27 | 5,678 |
2019-04-15 | $119.77 | $119.77 | $119.49 | $119.67 | $112.03 | 7,041 |
2019-04-12 | $119.61 | $119.76 | $119.60 | $119.64 | $112.00 | 2,378 |
2019-04-11 | $119.15 | $119.26 | $118.70 | $118.76 | $111.18 | 5,532 |
2019-04-10 | $118.92 | $119.16 | $118.68 | $119.13 | $111.52 | 7,045 |
2019-04-09 | $119.00 | $119.00 | $118.57 | $118.57 | $111.00 | 20,721 |
2019-04-08 | $119.10 | $119.37 | $118.85 | $119.15 | $111.54 | 29,167 |
2019-04-05 | $118.87 | $119.31 | $118.87 | $119.22 | $111.61 | 4,530 |
2019-04-04 | $118.74 | $118.77 | $118.54 | $118.75 | $111.17 | 3,625 |
2019-04-03 | $118.82 | $119.00 | $118.33 | $118.52 | $110.96 | 4,236 |
2019-04-02 | $118.00 | $118.12 | $117.71 | $118.12 | $110.58 | 7,540 |
2019-04-01 | $117.70 | $118.06 | $117.56 | $118.06 | $110.52 | 6,925 |
2019-03-29 | $116.56 | $116.67 | $116.35 | $116.62 | $109.17 | 9,825 |
2019-03-28 | $115.86 | $116.03 | $115.47 | $115.93 | $108.52 | 3,920 |
2019-03-27 | $116.17 | $116.17 | $115.16 | $115.71 | $108.32 | 5,552 |
2019-03-26 | $116.45 | $116.58 | $115.85 | $116.08 | $108.67 | 17,467 |
2019-03-25 | $115.33 | $115.54 | $115.03 | $115.40 | $108.03 | 5,863 |
2019-03-22 | $116.90 | $116.90 | $115.57 | $115.57 | $108.20 | 6,669 |
2019-03-21 | $116.55 | $117.90 | $116.55 | $117.71 | $110.20 | 7,829 |
2019-03-20 | $116.90 | $117.56 | $116.73 | $117.11 | $109.63 | 4,986 |
2019-03-19 | $117.45 | $117.71 | $117.05 | $117.05 | $109.57 | 12,321 |
2019-03-18 | $116.78 | $117.07 | $116.70 | $117.06 | $109.59 | 5,323 |
2019-03-15 | $116.24 | $116.77 | $116.24 | $116.56 | $109.12 | 11,514 |
2019-03-14 | $115.72 | $115.91 | $115.34 | $115.70 | $108.31 | 6,487 |
2019-03-13 | $115.69 | $116.11 | $115.69 | $115.83 | $108.44 | 7,648 |
2019-03-12 | $115.24 | $115.29 | $115.09 | $115.09 | $107.74 | 7,943 |
2019-03-11 | $113.48 | $114.68 | $113.48 | $114.68 | $107.36 | 5,849 |
2019-03-08 | $112.72 | $113.28 | $112.68 | $113.28 | $106.04 | 5,970 |
2019-03-07 | $113.76 | $114.03 | $113.28 | $113.41 | $106.17 | 10,959 |
2019-03-06 | $115.38 | $115.38 | $114.71 | $114.81 | $107.48 | 4,821 |
2019-03-05 | $115.05 | $115.54 | $115.05 | $115.46 | $108.09 | 10,632 |
2019-03-04 | $115.99 | $115.99 | $114.43 | $115.03 | $107.69 | 8,206 |
2019-03-01 | $115.95 | $115.97 | $115.33 | $115.75 | $108.36 | 5,668 |
2019-02-28 | $115.07 | $115.38 | $114.94 | $114.94 | $107.60 | 8,918 |
2019-02-27 | $115.27 | $115.61 | $115.07 | $115.38 | $108.01 | 7,050 |
2019-02-26 | $115.28 | $115.96 | $115.28 | $115.80 | $108.41 | 11,079 |
2019-02-25 | $115.98 | $115.98 | $114.48 | $115.20 | $107.85 | 51,803 |
2019-02-22 | $114.82 | $115.36 | $114.82 | $115.23 | $107.88 | 6,863 |
2019-02-21 | $114.84 | $114.84 | $114.25 | $114.50 | $107.19 | 21,589 |
2019-02-20 | $114.63 | $115.32 | $114.63 | $115.03 | $107.69 | 13,505 |
2019-02-19 | $113.91 | $114.78 | $113.91 | $114.55 | $107.24 | 54,512 |
2019-02-15 | $113.95 | $114.18 | $113.95 | $114.00 | $106.72 | 17,030 |
2019-02-14 | $112.77 | $113.48 | $112.50 | $113.08 | $105.86 | 4,452 |
2019-02-13 | $113.50 | $113.69 | $113.04 | $113.15 | $105.93 | 6,898 |
2019-02-12 | $112.59 | $113.28 | $112.59 | $113.13 | $105.90 | 5,649 |
2019-02-11 | $111.98 | $111.98 | $111.54 | $111.62 | $104.49 | 4,660 |
2019-02-08 | $111.38 | $111.74 | $111.32 | $111.62 | $104.49 | 3,310 |
2019-02-07 | $112.31 | $112.56 | $110.81 | $111.93 | $104.78 | 7,832 |
2019-02-06 | $113.17 | $113.45 | $113.08 | $113.09 | $105.87 | 7,228 |
2019-02-05 | $113.03 | $113.70 | $113.03 | $113.52 | $106.27 | 5,525 |
2019-02-04 | $112.09 | $112.77 | $111.93 | $112.69 | $105.50 | 7,710 |
2019-02-01 | $112.26 | $112.56 | $111.97 | $112.18 | $105.02 | 6,011 |
2019-01-31 | $111.51 | $112.45 | $111.51 | $112.33 | $105.15 | 9,297 |
2019-01-30 | $110.49 | $111.70 | $110.44 | $111.64 | $104.51 | 7,680 |
2019-01-29 | $110.05 | $110.35 | $109.82 | $110.18 | $103.15 | 19,563 |
2019-01-28 | $109.57 | $109.94 | $109.26 | $109.89 | $102.88 | 16,376 |
2019-01-25 | $110.37 | $111.28 | $110.37 | $110.65 | $103.59 | 18,452 |
2019-01-24 | $109.39 | $109.84 | $109.25 | $109.66 | $102.66 | 3,104 |
2019-01-23 | $109.60 | $109.63 | $108.65 | $109.26 | $102.29 | 40,835 |
2019-01-22 | $109.78 | $109.78 | $108.61 | $108.76 | $101.82 | 23,025 |
2019-01-18 | $110.16 | $110.57 | $110.16 | $110.44 | $103.39 | 10,332 |
2019-01-17 | $108.60 | $109.13 | $108.24 | $109.13 | $102.16 | 33,909 |
2019-01-16 | $108.62 | $109.06 | $108.54 | $108.68 | $101.74 | 17,313 |
2019-01-15 | $107.56 | $108.37 | $107.56 | $108.27 | $101.36 | 20,640 |
2019-01-14 | $107.23 | $107.54 | $107.13 | $107.43 | $100.57 | 42,221 |
2019-01-11 | $107.25 | $107.74 | $107.20 | $107.69 | $100.81 | 6,645 |
2019-01-10 | $106.89 | $107.82 | $106.88 | $107.82 | $100.93 | 4,852 |
2019-01-09 | $107.08 | $107.82 | $107.02 | $107.28 | $100.43 | 1,256,800 |
2019-01-08 | $106.26 | $106.69 | $105.80 | $106.47 | $99.67 | 7,760 |
2019-01-07 | $104.76 | $106.15 | $104.08 | $105.64 | $98.90 | 16,899 |
2019-01-04 | $102.91 | $105.07 | $102.91 | $104.86 | $98.16 | 28,975 |
2019-01-03 | $102.82 | $102.82 | $101.49 | $101.59 | $95.10 | 11,898 |
2019-01-02 | $101.88 | $103.58 | $101.88 | $103.47 | $96.86 | 12,714 |
2018-12-31 | $103.56 | $103.77 | $102.26 | $103.02 | $96.44 | 30,668 |
2018-12-28 | $103.37 | $103.93 | $102.62 | $103.12 | $96.54 | 17,609 |
2018-12-27 | $100.83 | $102.67 | $99.81 | $102.67 | $96.12 | 21,153 |
2018-12-26 | $99.26 | $102.15 | $98.60 | $102.15 | $95.63 | 14,715 |
2018-12-24 | $100.00 | $100.20 | $99.00 | $99.00 | $92.68 | 7,840 |
2018-12-21 | $102.50 | $102.50 | $100.32 | $100.55 | $94.13 | 48,388 |
2018-12-20 | $103.00 | $103.51 | $101.44 | $102.26 | $95.73 | 18,944 |
2018-12-19 | $105.31 | $105.46 | $103.01 | $103.26 | $96.67 | 8,585 |
2018-12-18 | $105.24 | $105.30 | $104.27 | $104.47 | $97.80 | 11,299 |
2018-12-17 | $107.08 | $107.34 | $105.36 | $105.64 | $97.69 | 30,050 |
2018-12-14 | $108.02 | $108.37 | $107.34 | $107.38 | $99.30 | 5,632 |
2018-12-13 | $109.53 | $109.63 | $108.86 | $109.30 | $101.08 | 3,546 |
2018-12-12 | $109.44 | $110.42 | $109.12 | $109.19 | $100.98 | 40,396 |
2018-12-11 | $109.19 | $109.19 | $107.71 | $108.15 | $100.01 | 20,988 |
2018-12-10 | $108.04 | $108.29 | $107.01 | $108.08 | $99.95 | 5,317 |
2018-12-07 | $110.27 | $110.55 | $107.90 | $108.24 | $100.10 | 14,717 |
2018-12-06 | $108.82 | $110.22 | $108.02 | $110.16 | $101.87 | 7,797 |
2018-12-04 | $113.58 | $113.58 | $110.92 | $110.95 | $102.60 | 3,975 |
2018-12-03 | $114.48 | $114.48 | $113.73 | $113.96 | $105.38 | 11,366 |
2018-11-30 | $112.30 | $112.64 | $112.02 | $112.61 | $104.14 | 8,253 |
2018-11-29 | $112.28 | $112.94 | $111.99 | $112.76 | $104.28 | 10,152 |
2018-11-28 | $110.96 | $112.69 | $110.48 | $112.65 | $104.18 | 10,594 |
2018-11-27 | $110.03 | $110.56 | $110.03 | $110.56 | $102.24 | 13,083 |
2018-11-26 | $109.90 | $110.62 | $109.90 | $110.40 | $102.10 | 12,271 |
2018-11-23 | $108.80 | $109.20 | $108.75 | $109.00 | $100.80 | 4,515 |
2018-11-21 | $109.38 | $110.09 | $109.38 | $109.78 | $101.52 | 3,407 |
2018-11-20 | $108.89 | $109.53 | $108.07 | $108.45 | $100.29 | 9,977 |
2018-11-19 | $111.91 | $111.91 | $110.13 | $110.38 | $102.08 | 16,028 |
2018-11-16 | $111.36 | $112.36 | $111.36 | $112.06 | $103.63 | 5,071 |
2018-11-15 | $110.46 | $111.95 | $110.15 | $111.70 | $103.30 | 3,375 |
2018-11-14 | $112.03 | $112.03 | $110.11 | $110.86 | $102.52 | 7,659 |
2018-11-13 | $111.49 | $112.05 | $111.16 | $111.28 | $102.91 | 6,405 |
2018-11-12 | $112.72 | $112.72 | $111.52 | $111.78 | $103.37 | 5,940 |
2018-11-09 | $113.61 | $113.61 | $112.69 | $113.13 | $104.62 | 3,228 |
2018-11-08 | $114.50 | $114.91 | $113.83 | $114.31 | $105.71 | 7,157 |
2018-11-07 | $113.99 | $115.11 | $113.98 | $115.11 | $106.45 | 31,784 |
2018-11-06 | $112.80 | $113.14 | $112.75 | $113.06 | $104.56 | 10,198 |
2018-11-05 | $112.45 | $112.95 | $112.33 | $112.53 | $104.07 | 14,402 |
2018-11-02 | $113.18 | $113.18 | $111.16 | $112.19 | $103.75 | 7,978 |
2018-11-01 | $111.75 | $112.75 | $111.31 | $112.56 | $104.09 | 26,051 |
2018-10-31 | $111.04 | $111.77 | $110.90 | $110.95 | $102.60 | 17,719 |
2018-10-30 | $108.39 | $109.76 | $108.14 | $109.76 | $101.50 | 32,189 |
2018-10-29 | $110.20 | $110.46 | $107.09 | $108.03 | $99.90 | 10,725 |
2018-10-26 | $108.89 | $109.96 | $108.10 | $108.91 | $100.72 | 9,061 |
2018-10-25 | $109.53 | $111.00 | $109.10 | $110.47 | $102.16 | 20,133 |
2018-10-24 | $111.77 | $111.85 | $108.60 | $108.60 | $100.43 | 9,753 |
2018-10-23 | $111.05 | $112.20 | $110.43 | $112.05 | $103.62 | 6,148 |
2018-10-22 | $113.55 | $113.55 | $112.74 | $112.85 | $104.36 | 4,393 |
2018-10-19 | $113.52 | $113.99 | $113.11 | $113.11 | $104.60 | 3,972 |
2018-10-18 | $114.40 | $114.40 | $112.66 | $112.99 | $104.49 | 7,603 |
2018-10-17 | $115.14 | $115.17 | $114.04 | $114.85 | $106.21 | 28,606 |
2018-10-16 | $114.10 | $115.23 | $113.97 | $115.23 | $106.56 | 7,418 |
2018-10-15 | $113.30 | $113.70 | $112.86 | $113.15 | $104.64 | 10,153 |
2018-10-12 | $114.16 | $114.16 | $112.53 | $113.71 | $105.16 | 16,742 |
2018-10-11 | $113.84 | $113.99 | $112.42 | $113.29 | $104.77 | 8,840 |
2018-10-10 | $117.35 | $117.51 | $114.42 | $114.42 | $105.81 | 12,800 |
2018-10-09 | $117.42 | $118.02 | $117.42 | $117.80 | $108.94 | 4,907 |
2018-10-08 | $117.51 | $118.05 | $117.14 | $118.05 | $109.17 | 9,256 |
2018-10-05 | $118.96 | $119.02 | $117.72 | $118.19 | $109.30 | 10,119 |
2018-10-04 | $119.08 | $119.11 | $118.28 | $118.82 | $109.88 | 5,195 |
2018-10-03 | $120.47 | $120.50 | $119.95 | $119.96 | $110.94 | 5,392 |
2018-10-02 | $120.05 | $120.44 | $119.98 | $120.10 | $111.07 | 32,966 |
2018-10-01 | $120.53 | $120.68 | $120.37 | $120.53 | $111.46 | 82,863 |
2018-09-28 | $119.81 | $120.20 | $119.81 | $119.99 | $110.96 | 18,278 |
2018-09-27 | $120.27 | $120.83 | $120.27 | $120.47 | $111.41 | 4,102 |
2018-09-26 | $120.32 | $120.85 | $120.20 | $120.20 | $111.16 | 3,614 |
2018-09-25 | $120.49 | $120.53 | $120.20 | $120.32 | $111.27 | 4,418 |
2018-09-24 | $120.40 | $120.40 | $120.16 | $120.20 | $111.16 | 3,706 |
2018-09-21 | $120.94 | $121.06 | $120.80 | $120.80 | $111.71 | 3,294 |
2018-09-20 | $120.38 | $120.85 | $120.30 | $120.83 | $111.74 | 5,444 |
2018-09-19 | $119.39 | $119.80 | $119.33 | $119.59 | $110.59 | 8,078 |
2018-09-18 | $118.79 | $119.33 | $118.79 | $119.29 | $110.32 | 7,188 |
2018-09-17 | $118.95 | $119.09 | $118.50 | $118.51 | $109.60 | 5,173 |
2018-09-14 | $118.99 | $119.12 | $118.61 | $118.87 | $109.93 | 3,851 |
2018-09-13 | $118.75 | $118.95 | $118.75 | $118.81 | $109.87 | 10,866 |
2018-09-12 | $117.72 | $118.09 | $117.67 | $118.05 | $109.17 | 7,583 |
2018-09-11 | $116.93 | $117.87 | $116.93 | $117.73 | $108.87 | 16,511 |
2018-09-10 | $117.51 | $117.73 | $116.93 | $117.53 | $108.69 | 54,581 |
2018-09-07 | $116.99 | $117.64 | $116.80 | $116.80 | $108.01 | 29,575 |
2018-09-06 | $118.08 | $118.12 | $117.36 | $117.64 | $108.79 | 28,396 |
2018-09-05 | $118.19 | $118.33 | $117.88 | $118.13 | $109.24 | 10,985 |
2018-09-04 | $118.68 | $118.95 | $118.49 | $118.83 | $109.89 | 14,872 |
2018-08-31 | $119.37 | $119.91 | $119.27 | $119.56 | $110.57 | 19,738 |
2018-08-30 | $120.06 | $120.30 | $119.70 | $119.81 | $110.80 | 10,748 |
2018-08-29 | $120.03 | $120.79 | $119.99 | $120.78 | $111.69 | 3,430 |
2018-08-28 | $120.31 | $120.32 | $120.00 | $120.00 | $110.97 | 97,574 |
2018-08-27 | $119.61 | $120.37 | $119.50 | $120.00 | $110.97 | 8,062 |
2018-08-24 | $118.95 | $119.03 | $118.89 | $118.97 | $110.02 | 4,051 |
2018-08-23 | $118.39 | $118.63 | $118.19 | $118.19 | $109.30 | 8,928 |
2018-08-22 | $118.46 | $118.76 | $118.32 | $118.76 | $109.82 | 4,068 |
2018-08-21 | $118.31 | $118.83 | $118.31 | $118.43 | $109.52 | 5,199 |
2018-08-20 | $117.70 | $117.95 | $117.69 | $117.95 | $109.08 | 5,776 |
2018-08-17 | $116.89 | $117.73 | $116.74 | $117.55 | $108.71 | 6,308 |
2018-08-16 | $116.71 | $117.32 | $116.71 | $116.89 | $108.10 | 2,871 |
2018-08-15 | $116.30 | $116.31 | $115.49 | $116.04 | $107.31 | 13,354 |
2018-08-14 | $117.24 | $117.94 | $117.24 | $117.46 | $108.62 | 4,219 |
2018-08-13 | $117.67 | $117.84 | $117.12 | $117.12 | $108.31 | 6,251 |
2018-08-10 | $117.83 | $118.13 | $117.59 | $117.76 | $108.90 | 6,305 |
2018-08-09 | $119.34 | $119.56 | $119.13 | $119.13 | $110.17 | 7,050 |
2018-08-08 | $119.21 | $119.44 | $119.21 | $119.44 | $110.45 | 2,227 |
2018-08-07 | $119.29 | $119.53 | $119.22 | $119.37 | $110.39 | 8,462 |
2018-08-06 | $118.42 | $118.90 | $118.42 | $118.73 | $109.80 | 4,473 |
2018-08-03 | $118.29 | $118.85 | $118.29 | $118.71 | $109.78 | 5,460 |
2018-08-02 | $117.34 | $118.46 | $117.01 | $118.34 | $109.44 | 12,588 |
2018-08-01 | $118.56 | $118.77 | $118.16 | $118.38 | $109.48 | 6,841 |
2018-07-31 | $118.60 | $119.01 | $118.20 | $118.52 | $109.60 | 17,206 |
2018-07-30 | $118.62 | $118.62 | $118.15 | $118.22 | $109.33 | 4,574 |
2018-07-27 | $119.36 | $119.36 | $118.04 | $118.55 | $109.63 | 21,775 |
2018-07-26 | $118.84 | $119.04 | $118.84 | $118.85 | $109.91 | 5,888 |
2018-07-25 | $118.38 | $119.37 | $118.31 | $119.37 | $110.39 | 3,495 |
2018-07-24 | $118.61 | $118.87 | $118.16 | $118.28 | $109.38 | 19,388 |
2018-07-23 | $117.61 | $118.00 | $117.61 | $117.79 | $108.93 | 3,490 |
2018-07-20 | $117.61 | $118.02 | $117.61 | $117.89 | $109.02 | 4,763 |
2018-07-19 | $117.35 | $117.65 | $117.35 | $117.51 | $108.67 | 4,412 |
2018-07-18 | $117.57 | $117.86 | $117.49 | $117.86 | $108.99 | 4,822 |
2018-07-17 | $116.90 | $117.75 | $116.75 | $117.70 | $108.84 | 8,826 |
2018-07-16 | $117.37 | $117.37 | $117.00 | $117.25 | $108.43 | 5,629 |
2018-07-13 | $117.29 | $117.41 | $116.96 | $117.41 | $108.58 | 5,767 |
2018-07-12 | $116.99 | $117.31 | $116.64 | $117.20 | $108.38 | 11,288 |
2018-07-11 | $116.63 | $116.93 | $116.35 | $116.40 | $107.64 | 5,749 |
2018-07-10 | $117.57 | $117.63 | $117.46 | $117.59 | $108.74 | 6,177 |
2018-07-09 | $117.26 | $117.47 | $117.18 | $117.36 | $108.53 | 7,975 |
2018-07-06 | $115.51 | $116.39 | $115.48 | $116.39 | $107.63 | 4,528 |
2018-07-05 | $115.06 | $115.19 | $114.47 | $115.19 | $106.53 | 14,162 |
2018-07-03 | $115.12 | $115.12 | $114.32 | $114.32 | $105.72 | 6,985 |
2018-07-02 | $114.00 | $114.91 | $114.00 | $114.91 | $106.27 | 10,897 |
2018-06-29 | $115.18 | $115.59 | $115.18 | $115.38 | $106.70 | 5,606 |
2018-06-28 | $113.87 | $114.70 | $113.87 | $114.46 | $105.85 | 7,905 |
2018-06-27 | $115.18 | $115.71 | $113.94 | $113.94 | $105.37 | 7,188 |
2018-06-26 | $115.16 | $115.53 | $115.07 | $115.14 | $106.48 | 5,511 |
2018-06-25 | $115.76 | $115.76 | $114.47 | $115.01 | $106.36 | 9,647 |
2018-06-22 | $116.74 | $116.87 | $116.47 | $116.48 | $107.72 | 10,196 |
2018-06-21 | $116.58 | $116.58 | $115.95 | $115.96 | $107.24 | 9,193 |
2018-06-20 | $116.98 | $117.13 | $116.81 | $116.81 | $108.02 | 5,854 |
2018-06-19 | $115.94 | $116.64 | $115.90 | $116.64 | $107.87 | 6,339 |
2018-06-18 | $118.00 | $118.44 | $117.75 | $118.36 | $108.25 | 11,907 |
2018-06-15 | $119.10 | $119.47 | $118.48 | $118.61 | $108.48 | 354,271 |
2018-06-14 | $120.06 | $120.13 | $119.48 | $119.86 | $109.62 | 7,151 |
2018-06-13 | $120.34 | $120.45 | $119.85 | $119.85 | $109.61 | 7,123 |
2018-06-12 | $120.25 | $120.35 | $120.06 | $120.24 | $109.97 | 5,589 |
2018-06-11 | $120.03 | $120.61 | $119.87 | $120.26 | $109.99 | 4,911 |
2018-06-08 | $119.49 | $120.05 | $119.49 | $120.01 | $109.76 | 5,414 |
2018-06-07 | $120.11 | $120.11 | $119.09 | $119.67 | $109.45 | 12,192 |
2018-06-06 | $119.52 | $120.04 | $119.33 | $119.91 | $109.67 | 11,990 |
2018-06-05 | $119.31 | $119.37 | $119.08 | $119.19 | $109.01 | 3,800 |
2018-06-04 | $119.22 | $119.36 | $119.15 | $119.32 | $109.13 | 4,075 |
2018-06-01 | $118.20 | $118.67 | $118.20 | $118.66 | $108.52 | 4,030 |
2018-05-31 | $117.44 | $117.63 | $117.15 | $117.36 | $107.33 | 14,226 |
2018-05-30 | $117.33 | $118.18 | $117.26 | $117.81 | $107.75 | 5,483 |
2018-05-29 | $117.10 | $117.31 | $116.07 | $116.51 | $106.56 | 6,034 |
2018-05-25 | $118.33 | $118.52 | $117.98 | $118.23 | $108.13 | 6,478 |
2018-05-24 | $118.81 | $118.81 | $118.03 | $118.67 | $108.53 | 3,503 |
2018-05-23 | $118.51 | $119.26 | $118.50 | $119.26 | $109.07 | 20,655 |
2018-05-22 | $119.76 | $119.92 | $119.40 | $119.40 | $109.20 | 12,382 |
2018-05-21 | $119.40 | $119.60 | $119.35 | $119.49 | $109.28 | 10,970 |
2018-05-18 | $118.80 | $118.88 | $118.56 | $118.70 | $108.56 | 5,731 |
2018-05-17 | $118.95 | $119.25 | $118.65 | $118.97 | $108.81 | 3,230 |
2018-05-16 | $118.95 | $119.29 | $118.95 | $119.19 | $109.01 | 2,055 |
2018-05-15 | $118.88 | $119.00 | $118.48 | $118.66 | $108.52 | 12,097 |
2018-05-14 | $120.01 | $120.39 | $119.69 | $119.72 | $109.49 | 7,114 |
2018-05-11 | $119.60 | $119.96 | $119.39 | $119.66 | $109.44 | 5,334 |
2018-05-10 | $118.59 | $119.64 | $118.59 | $119.40 | $109.20 | 5,409 |
2018-05-09 | $117.73 | $118.37 | $117.61 | $118.27 | $108.17 | 3,808 |
2018-05-08 | $117.43 | $117.55 | $117.10 | $117.24 | $107.22 | 5,009 |
2018-05-07 | $117.57 | $117.95 | $117.38 | $117.47 | $107.43 | 8,685 |
2018-05-04 | $115.81 | $117.45 | $115.81 | $117.38 | $107.35 | 5,346 |
2018-05-03 | $116.24 | $116.47 | $115.25 | $116.21 | $106.28 | 7,707 |
2018-05-02 | $117.09 | $117.14 | $116.28 | $116.28 | $106.35 | 8,756 |
2018-05-01 | $116.71 | $117.01 | $116.28 | $116.72 | $106.75 | 5,546 |
2018-04-30 | $117.83 | $118.14 | $116.89 | $116.89 | $106.90 | 7,430 |
2018-04-27 | $117.78 | $117.78 | $117.29 | $117.64 | $107.59 | 4,872 |
2018-04-26 | $116.93 | $117.75 | $116.83 | $117.53 | $107.49 | 6,696 |
2018-04-25 | $116.29 | $116.69 | $116.07 | $116.57 | $106.61 | 14,885 |
2018-04-24 | $118.09 | $118.09 | $115.98 | $116.73 | $106.76 | 7,616 |
2018-04-23 | $117.76 | $118.19 | $117.26 | $117.46 | $107.43 | 5,398 |
2018-04-20 | $118.42 | $118.46 | $117.39 | $117.52 | $107.48 | 6,076 |
2018-04-19 | $119.04 | $119.04 | $118.10 | $118.66 | $108.52 | 7,469 |
2018-04-18 | $119.21 | $119.56 | $119.11 | $119.18 | $109.00 | 6,572 |
2018-04-17 | $118.41 | $119.24 | $118.41 | $119.07 | $108.90 | 11,705 |
2018-04-16 | $117.86 | $118.16 | $117.66 | $117.94 | $107.86 | 4,624 |
2018-04-13 | $118.17 | $118.20 | $117.05 | $117.38 | $107.35 | 6,059 |
2018-04-12 | $117.44 | $117.92 | $117.44 | $117.92 | $107.84 | 11,196 |
2018-04-11 | $116.92 | $117.76 | $116.92 | $117.10 | $107.10 | 68,723 |
2018-04-10 | $117.19 | $117.81 | $117.10 | $117.56 | $107.52 | 5,797 |
2018-04-09 | $116.14 | $116.86 | $115.76 | $115.76 | $105.87 | 11,776 |
2018-04-06 | $116.40 | $117.04 | $115.08 | $115.31 | $105.46 | 4,026 |
2018-04-05 | $117.03 | $117.47 | $116.81 | $117.32 | $107.30 | 4,665 |
2018-04-04 | $114.22 | $116.26 | $114.22 | $116.26 | $106.33 | 13,022 |
2018-04-03 | $114.86 | $115.23 | $114.12 | $115.19 | $105.35 | 23,916 |
2018-04-02 | $116.22 | $116.22 | $113.75 | $113.95 | $104.22 | 29,004 |
2018-03-29 | $115.66 | $117.09 | $115.49 | $116.81 | $106.83 | 3,381 |
2018-03-28 | $115.42 | $116.04 | $114.76 | $115.19 | $105.35 | 7,520 |
2018-03-27 | $117.26 | $117.26 | $114.90 | $115.24 | $105.39 | 7,308 |
2018-03-26 | $115.89 | $116.89 | $115.01 | $116.88 | $106.89 | 15,836 |
2018-03-23 | $116.32 | $116.36 | $114.19 | $114.24 | $104.48 | 10,066 |
2018-03-22 | $117.49 | $118.01 | $116.26 | $116.26 | $106.33 | 12,475 |
2018-03-21 | $118.75 | $119.58 | $118.70 | $118.93 | $108.77 | 6,421 |
2018-03-20 | $118.71 | $119.06 | $118.71 | $118.83 | $108.68 | 7,490 |
2018-03-19 | $119.56 | $119.56 | $118.01 | $118.63 | $108.50 | 11,663 |
2018-03-16 | $119.82 | $120.28 | $119.82 | $119.97 | $109.72 | 7,442 |
2018-03-15 | $120.16 | $120.32 | $119.58 | $119.87 | $109.63 | 6,955 |
2018-03-14 | $120.79 | $120.79 | $119.78 | $119.84 | $109.60 | 6,434 |
2018-03-13 | $121.51 | $121.59 | $120.08 | $120.28 | $110.00 | 10,017 |
2018-03-12 | $121.04 | $121.21 | $120.74 | $121.16 | $110.81 | 10,185 |
2018-03-09 | $119.71 | $120.84 | $119.71 | $120.83 | $110.51 | 10,695 |
2018-03-08 | $119.30 | $119.75 | $118.85 | $119.32 | $109.13 | 7,133 |
2018-03-07 | $118.19 | $119.07 | $118.14 | $119.05 | $108.88 | 8,688 |
2018-03-06 | $119.09 | $119.16 | $118.55 | $119.05 | $108.88 | 5,577 |
2018-03-05 | $116.81 | $118.49 | $116.81 | $118.49 | $108.36 | 11,914 |
2018-03-02 | $116.13 | $117.63 | $115.54 | $117.39 | $107.36 | 17,268 |
2018-03-01 | $118.27 | $118.27 | $116.41 | $116.88 | $106.89 | 107,331 |
2018-02-28 | $120.20 | $120.20 | $118.25 | $118.42 | $108.30 | 44,534 |
2018-02-27 | $121.26 | $121.35 | $120.00 | $120.00 | $109.75 | 9,907 |
2018-02-26 | $121.05 | $121.61 | $120.77 | $121.61 | $111.22 | 23,186 |
2018-02-23 | $119.57 | $120.57 | $119.50 | $120.57 | $110.27 | 14,557 |
2018-02-22 | $119.22 | $119.70 | $119.00 | $119.00 | $108.83 | 56,737 |
2018-02-21 | $119.46 | $120.36 | $118.93 | $118.95 | $108.79 | 10,570 |
2018-02-20 | $119.35 | $120.08 | $119.09 | $119.20 | $109.02 | 23,361 |
2018-02-16 | $119.74 | $120.90 | $119.74 | $120.19 | $109.92 | 14,971 |
2018-02-15 | $119.55 | $120.27 | $118.83 | $119.88 | $109.64 | 6,258 |
2018-02-14 | $116.33 | $118.61 | $116.33 | $118.61 | $108.48 | 15,457 |
2018-02-13 | $116.29 | $116.99 | $116.10 | $116.99 | $107.00 | 6,400 |
2018-02-12 | $115.95 | $116.92 | $115.25 | $116.48 | $106.53 | 11,950 |
2018-02-09 | $114.98 | $115.76 | $111.61 | $114.98 | $105.16 | 57,663 |
2018-02-08 | $117.96 | $118.19 | $114.30 | $114.30 | $104.54 | 20,605 |
2018-02-07 | $117.97 | $119.39 | $117.97 | $118.42 | $108.30 | 5,203 |
2018-02-06 | $114.97 | $119.28 | $114.97 | $118.79 | $108.64 | 27,437 |
2018-02-05 | $120.16 | $120.85 | $117.04 | $117.04 | $107.04 | 11,791 |
2018-02-02 | $122.76 | $122.76 | $121.14 | $121.14 | $110.79 | 26,764 |
2018-02-01 | $123.25 | $124.12 | $123.25 | $123.52 | $112.97 | 11,734 |
2018-01-31 | $124.23 | $124.30 | $123.58 | $123.78 | $113.21 | 13,399 |
2018-01-30 | $124.00 | $124.00 | $123.48 | $123.81 | $113.23 | 35,915 |
2018-01-29 | $125.32 | $125.59 | $124.87 | $124.90 | $114.23 | 26,034 |
2018-01-26 | $125.23 | $125.97 | $125.23 | $125.90 | $115.14 | 6,966 |
2018-01-25 | $125.06 | $125.16 | $124.65 | $124.89 | $114.22 | 9,600 |
2018-01-24 | $125.01 | $125.14 | $124.21 | $124.73 | $114.07 | 9,206 |
2018-01-23 | $124.13 | $124.52 | $124.13 | $124.28 | $113.66 | 5,559 |
2018-01-22 | $123.24 | $124.00 | $123.24 | $124.00 | $113.40 | 7,245 |
2018-01-19 | $123.07 | $123.31 | $122.91 | $123.30 | $112.77 | 9,350 |
2018-01-18 | $122.69 | $122.93 | $122.55 | $122.72 | $112.24 | 8,431 |
2018-01-17 | $122.02 | $122.98 | $122.02 | $122.86 | $112.36 | 4,976 |
2018-01-16 | $122.67 | $122.77 | $121.70 | $121.77 | $111.37 | 10,582 |
2018-01-12 | $121.16 | $122.08 | $121.16 | $121.90 | $111.49 | 10,749 |
2018-01-11 | $120.47 | $121.00 | $120.47 | $120.90 | $110.57 | 5,489 |
2018-01-10 | $120.28 | $120.52 | $120.19 | $120.26 | $109.99 | 6,718 |
2018-01-09 | $120.44 | $120.73 | $120.28 | $120.61 | $110.31 | 11,217 |
2018-01-08 | $120.10 | $120.49 | $120.10 | $120.37 | $110.09 | 13,808 |
2018-01-05 | $119.83 | $120.40 | $119.78 | $120.27 | $110.00 | 5,952 |
2018-01-04 | $119.21 | $119.53 | $119.21 | $119.46 | $109.25 | 4,873 |
2018-01-03 | $118.13 | $118.68 | $118.13 | $118.63 | $108.49 | 5,958 |
2018-01-02 | $117.55 | $117.88 | $117.48 | $117.88 | $107.81 | 8,658 |
2017-12-29 | $117.44 | $117.44 | $116.91 | $116.91 | $106.92 | 9,963 |
2017-12-28 | $117.28 | $117.28 | $117.06 | $117.06 | $107.06 | 1,413 |
2017-12-27 | $116.83 | $117.06 | $116.83 | $116.88 | $106.89 | 10,894 |
2017-12-26 | $116.65 | $116.74 | $116.63 | $116.74 | $106.77 | 9,622 |
2017-12-22 | $116.71 | $116.82 | $116.67 | $116.75 | $106.78 | 2,411 |
2017-12-21 | $116.59 | $116.86 | $116.53 | $116.70 | $106.73 | 5,913 |
2017-12-20 | $116.77 | $116.79 | $116.41 | $116.41 | $106.47 | 4,945 |
2017-12-19 | $116.89 | $116.98 | $116.46 | $116.46 | $106.51 | 5,915 |
2017-12-18 | $117.97 | $118.03 | $117.76 | $118.03 | $106.81 | 16,031 |
2017-12-15 | $116.85 | $117.35 | $116.83 | $117.09 | $105.96 | 5,453 |
2017-12-14 | $117.06 | $117.16 | $116.58 | $116.59 | $105.50 | 6,856 |
2017-12-13 | $117.00 | $117.36 | $117.00 | $117.03 | $105.90 | 4,860 |
2017-12-12 | $116.60 | $116.97 | $116.60 | $116.96 | $105.84 | 5,938 |
2017-12-11 | $117.76 | $117.76 | $116.59 | $116.72 | $105.62 | 7,685 |
2017-12-08 | $116.19 | $116.43 | $116.18 | $116.43 | $105.36 | 6,599 |
2017-12-07 | $115.40 | $115.86 | $115.40 | $115.75 | $104.74 | 5,877 |
2017-12-06 | $115.24 | $115.48 | $115.22 | $115.40 | $104.43 | 7,835 |
2017-12-05 | $116.04 | $116.18 | $115.39 | $115.53 | $104.54 | 5,736 |
2017-12-04 | $116.87 | $116.87 | $115.66 | $115.73 | $104.73 | 38,171 |
2017-12-01 | $115.81 | $115.99 | $115.27 | $115.94 | $104.92 | 29,741 |
2017-11-30 | $116.17 | $116.57 | $115.75 | $116.40 | $105.33 | 19,417 |
2017-11-29 | $116.52 | $116.52 | $115.94 | $116.10 | $105.06 | 14,724 |
2017-11-28 | $116.09 | $116.62 | $115.91 | $116.62 | $105.53 | 117,827 |
2017-11-27 | $116.09 | $116.11 | $115.88 | $115.90 | $104.88 | 6,932 |
2017-11-24 | $116.26 | $116.38 | $116.23 | $116.23 | $105.18 | 11,136 |
2017-11-22 | $115.96 | $116.07 | $115.80 | $115.90 | $104.88 | 6,244 |
2017-11-21 | $115.50 | $115.95 | $115.50 | $115.77 | $104.76 | 7,992 |
2017-11-20 | $114.80 | $114.96 | $114.72 | $114.88 | $103.96 | 6,751 |
2017-11-17 | $114.57 | $114.92 | $114.50 | $114.58 | $103.68 | 5,050 |
2017-11-16 | $114.45 | $114.86 | $114.37 | $114.80 | $103.88 | 3,271 |
2017-11-15 | $113.66 | $113.94 | $113.42 | $113.71 | $102.90 | 6,763 |
2017-11-14 | $114.18 | $114.37 | $113.99 | $114.24 | $103.38 | 4,453 |
2017-11-13 | $114.18 | $114.61 | $114.18 | $114.57 | $103.68 | 11,773 |
2017-11-10 | $114.62 | $114.73 | $114.58 | $114.68 | $103.78 | 9,616 |
2017-11-09 | $114.57 | $114.92 | $114.19 | $114.82 | $103.90 | 9,327 |
2017-11-08 | $115.15 | $115.58 | $115.12 | $115.40 | $104.43 | 9,278 |
2017-11-07 | $115.22 | $115.28 | $114.81 | $115.06 | $104.12 | 7,267 |
2017-11-06 | $114.87 | $115.47 | $114.87 | $115.23 | $104.27 | 8,339 |
2017-11-03 | $114.78 | $114.98 | $114.64 | $114.98 | $104.05 | 4,725 |
2017-11-02 | $114.70 | $114.89 | $114.45 | $114.89 | $103.97 | 6,426 |
2017-11-01 | $115.06 | $115.24 | $114.76 | $114.76 | $103.85 | 5,088 |
2017-10-31 | $114.53 | $114.73 | $114.53 | $114.60 | $103.70 | 6,715 |
2017-10-30 | $114.32 | $114.43 | $114.14 | $114.14 | $103.29 | 3,893 |
2017-10-27 | $114.10 | $114.58 | $114.01 | $114.48 | $103.59 | 5,362 |
2017-10-26 | $113.84 | $114.17 | $113.65 | $113.78 | $102.96 | 3,361 |
2017-10-25 | $114.04 | $114.04 | $113.39 | $113.58 | $102.78 | 5,824 |
2017-10-24 | $113.98 | $114.18 | $113.98 | $114.08 | $103.23 | 3,448 |
2017-10-23 | $114.48 | $114.48 | $113.88 | $113.90 | $103.07 | 9,735 |
2017-10-20 | $114.45 | $114.65 | $114.19 | $114.38 | $103.50 | 17,276 |
2017-10-19 | $113.90 | $114.38 | $113.90 | $114.26 | $103.39 | 8,804 |
2017-10-18 | $114.39 | $114.51 | $114.36 | $114.43 | $103.55 | 7,838 |
2017-10-17 | $114.15 | $114.33 | $114.12 | $114.27 | $103.40 | 11,419 |
2017-10-16 | $114.26 | $114.52 | $114.26 | $114.32 | $103.45 | 7,463 |
2017-10-13 | $114.28 | $114.57 | $114.22 | $114.33 | $103.46 | 8,701 |
2017-10-12 | $113.85 | $114.18 | $113.85 | $113.93 | $103.10 | 8,378 |
2017-10-11 | $113.70 | $114.04 | $113.59 | $114.00 | $103.16 | 12,400 |
2017-10-10 | $113.52 | $113.52 | $113.24 | $113.41 | $102.63 | 9,516 |
2017-10-09 | $113.34 | $113.34 | $112.88 | $112.88 | $102.15 | 3,602 |
2017-10-06 | $113.09 | $113.23 | $113.09 | $113.18 | $102.42 | 4,225 |
2017-10-05 | $113.10 | $113.49 | $113.10 | $113.45 | $102.66 | 13,320 |
2017-10-04 | $112.91 | $113.21 | $112.91 | $113.04 | $102.29 | 4,427 |
2017-10-03 | $112.87 | $113.11 | $112.78 | $113.05 | $102.30 | 9,342 |
2017-10-02 | $112.32 | $112.76 | $112.32 | $112.69 | $101.97 | 9,390 |
2017-09-29 | $111.92 | $112.49 | $111.87 | $112.42 | $101.73 | 6,597 |
2017-09-28 | $111.53 | $111.91 | $111.53 | $111.91 | $101.27 | 4,155 |
2017-09-27 | $111.74 | $112.02 | $111.47 | $111.81 | $101.18 | 8,186 |
2017-09-26 | $111.62 | $111.70 | $111.50 | $111.70 | $101.08 | 2,408 |
2017-09-25 | $111.79 | $112.08 | $111.46 | $111.65 | $101.03 | 7,780 |
2017-09-22 | $111.96 | $112.09 | $111.96 | $112.04 | $101.38 | 2,325 |
2017-09-21 | $112.19 | $112.40 | $112.07 | $112.12 | $101.46 | 8,501 |
2017-09-20 | $112.43 | $112.56 | $111.92 | $112.56 | $101.86 | 11,595 |
2017-09-19 | $112.26 | $112.44 | $112.11 | $112.37 | $101.68 | 7,688 |
2017-09-18 | $112.08 | $112.16 | $111.93 | $112.06 | $101.40 | 7,633 |
2017-09-15 | $111.77 | $111.89 | $111.55 | $111.55 | $100.94 | 4,157 |
2017-09-14 | $111.47 | $111.85 | $111.47 | $111.74 | $101.11 | 2,611 |
2017-09-13 | $111.72 | $111.85 | $111.69 | $111.80 | $101.17 | 7,514 |
2017-09-12 | $111.84 | $112.02 | $111.48 | $111.89 | $101.25 | 5,491 |
2017-09-11 | $111.45 | $111.75 | $111.45 | $111.58 | $100.97 | 4,351 |
2017-09-08 | $110.71 | $110.80 | $110.51 | $110.51 | $100.00 | 4,790 |
2017-09-07 | $110.82 | $110.97 | $110.72 | $110.75 | $100.22 | 9,062 |
2017-09-06 | $110.27 | $110.44 | $110.12 | $110.39 | $99.89 | 5,100 |
2017-09-05 | $110.40 | $110.53 | $109.62 | $109.86 | $99.41 | 8,501 |
2017-09-01 | $110.89 | $110.98 | $110.62 | $110.83 | $100.29 | 4,162 |
2017-08-31 | $110.13 | $110.91 | $110.04 | $110.62 | $100.10 | 5,064 |
2017-08-30 | $109.57 | $110.07 | $109.57 | $109.90 | $99.45 | 8,120 |
2017-08-29 | $109.06 | $109.76 | $109.06 | $109.67 | $99.24 | 5,331 |
2017-08-28 | $109.92 | $109.92 | $109.53 | $109.72 | $99.29 | 4,323 |
2017-08-25 | $109.72 | $110.05 | $109.67 | $109.69 | $99.26 | 4,833 |
2017-08-24 | $109.66 | $109.80 | $109.22 | $109.22 | $98.83 | 5,203 |
2017-08-23 | $109.14 | $109.50 | $109.14 | $109.48 | $99.07 | 6,767 |
2017-08-22 | $109.04 | $109.71 | $109.04 | $109.63 | $99.21 | 3,014 |
2017-08-21 | $108.73 | $108.88 | $108.50 | $108.85 | $98.50 | 4,483 |
2017-08-18 | $108.62 | $109.08 | $108.55 | $108.96 | $98.60 | 8,403 |
2017-08-17 | $109.78 | $110.10 | $108.94 | $108.94 | $98.58 | 6,558 |
2017-08-16 | $109.96 | $110.24 | $109.94 | $110.23 | $99.75 | 7,815 |
2017-08-15 | $109.75 | $109.85 | $109.63 | $109.75 | $99.31 | 5,124 |
2017-08-14 | $109.39 | $109.90 | $109.12 | $109.74 | $99.30 | 7,227 |
2017-08-11 | $108.92 | $108.97 | $108.84 | $108.88 | $98.53 | 4,017 |
2017-08-10 | $109.83 | $109.83 | $108.70 | $108.70 | $98.36 | 4,637 |
2017-08-09 | $110.18 | $110.43 | $110.18 | $110.42 | $99.92 | 4,088 |
2017-08-08 | $110.89 | $111.28 | $110.62 | $110.63 | $100.11 | 5,354 |
2017-08-07 | $110.77 | $111.10 | $110.77 | $111.00 | $100.44 | 3,633 |
2017-08-04 | $110.82 | $110.96 | $110.67 | $110.88 | $100.34 | 10,553 |
2017-08-03 | $110.70 | $110.82 | $110.45 | $110.60 | $100.08 | 4,770 |
2017-08-02 | $110.84 | $111.00 | $110.69 | $110.85 | $100.31 | 2,938 |
2017-08-01 | $110.97 | $111.09 | $110.83 | $110.87 | $100.33 | 7,503 |
2017-07-31 | $110.59 | $110.83 | $110.39 | $110.48 | $99.97 | 5,296 |
2017-07-28 | $110.11 | $110.55 | $110.11 | $110.54 | $100.03 | 3,959 |
2017-07-27 | $110.83 | $110.91 | $110.01 | $110.42 | $99.92 | 3,613 |
2017-07-26 | $110.53 | $111.04 | $110.53 | $110.68 | $100.16 | 4,228 |
2017-07-25 | $110.58 | $110.61 | $110.39 | $110.39 | $99.89 | 7,337 |
2017-07-24 | $110.17 | $110.28 | $110.03 | $110.18 | $99.70 | 7,566 |
2017-07-21 | $110.05 | $110.27 | $109.96 | $110.20 | $99.72 | 5,126 |
2017-07-20 | $110.27 | $110.71 | $110.03 | $110.28 | $99.79 | 6,023 |
2017-07-19 | $109.77 | $110.42 | $109.71 | $109.98 | $99.52 | 3,856 |
2017-07-18 | $109.33 | $109.74 | $109.33 | $109.60 | $99.18 | 4,111 |
2017-07-17 | $109.56 | $109.78 | $109.28 | $109.58 | $99.16 | 8,773 |
2017-07-14 | $109.12 | $109.74 | $109.12 | $109.68 | $99.25 | 3,792 |
2017-07-13 | $108.77 | $109.24 | $108.77 | $108.95 | $98.59 | 24,665 |
2017-07-12 | $108.58 | $108.95 | $108.49 | $108.82 | $98.47 | 5,587 |
2017-07-11 | $107.54 | $107.99 | $107.41 | $107.69 | $97.45 | 4,099 |
2017-07-10 | $107.53 | $107.87 | $107.43 | $107.64 | $97.40 | 9,285 |
2017-07-07 | $107.15 | $107.62 | $107.11 | $107.44 | $97.22 | 9,139 |
2017-07-06 | $107.34 | $107.49 | $106.96 | $106.96 | $96.79 | 4,498 |
2017-07-05 | $107.58 | $108.05 | $107.54 | $107.87 | $97.61 | 11,108 |
2017-07-03 | $107.87 | $107.92 | $107.74 | $107.74 | $97.49 | 2,443 |
2017-06-30 | $107.77 | $107.77 | $107.37 | $107.75 | $97.50 | 4,377 |
2017-06-29 | $108.31 | $108.55 | $107.03 | $107.43 | $97.21 | 13,671 |
2017-06-28 | $107.91 | $108.53 | $107.91 | $108.53 | $98.21 | 5,737 |
2017-06-27 | $107.90 | $108.01 | $107.46 | $107.51 | $97.29 | 31,352 |
2017-06-26 | $108.23 | $108.51 | $107.85 | $107.87 | $97.61 | 18,951 |
2017-06-23 | $107.66 | $107.98 | $107.58 | $107.81 | $97.55 | 6,707 |
2017-06-22 | $107.44 | $107.93 | $107.44 | $107.71 | $97.46 | 12,887 |
2017-06-21 | $107.52 | $107.79 | $107.37 | $107.40 | $97.19 | 6,738 |
2017-06-20 | $108.16 | $108.16 | $107.53 | $107.53 | $97.30 | 6,996 |
2017-06-19 | $109.08 | $109.70 | $108.85 | $109.44 | $97.98 | 16,480 |
2017-06-16 | $108.54 | $108.88 | $107.91 | $108.52 | $97.15 | 20,012 |
2017-06-15 | $107.92 | $108.58 | $107.83 | $108.40 | $97.05 | 45,761 |
2017-06-14 | $109.52 | $109.52 | $108.85 | $109.24 | $97.80 | 4,619 |
2017-06-13 | $108.84 | $109.13 | $108.63 | $109.03 | $97.61 | 8,994 |
2017-06-12 | $108.35 | $108.63 | $108.10 | $108.26 | $96.92 | 6,010 |
2017-06-09 | $109.10 | $109.38 | $108.23 | $108.57 | $97.20 | 11,701 |
2017-06-08 | $109.00 | $109.11 | $108.86 | $109.11 | $97.68 | 8,354 |
2017-06-07 | $109.11 | $109.16 | $108.81 | $109.02 | $97.60 | 5,548 |
2017-06-06 | $109.00 | $109.30 | $109.00 | $109.13 | $97.70 | 7,419 |
2017-06-05 | $109.49 | $109.49 | $109.16 | $109.26 | $97.82 | 5,458 |
2017-06-02 | $109.41 | $109.46 | $109.05 | $109.46 | $98.00 | 9,318 |
2017-06-01 | $108.62 | $109.04 | $108.13 | $108.76 | $97.37 | 9,769 |
2017-05-31 | $108.39 | $108.39 | $108.07 | $108.12 | $96.80 | 7,578 |
2017-05-30 | $108.03 | $108.18 | $108.03 | $108.10 | $96.78 | 6,681 |
2017-05-26 | $108.69 | $108.69 | $108.46 | $108.46 | $97.10 | 10,553 |
2017-05-25 | $108.40 | $108.63 | $108.37 | $108.52 | $97.15 | 5,241 |
2017-05-24 | $107.90 | $108.20 | $107.77 | $108.04 | $96.72 | 4,693 |
2017-05-23 | $108.06 | $108.23 | $107.74 | $107.78 | $96.49 | 8,629 |
2017-05-22 | $107.40 | $107.64 | $107.40 | $107.64 | $96.36 | 2,885 |
2017-05-19 | $106.80 | $107.66 | $106.80 | $107.19 | $95.96 | 6,180 |
2017-05-18 | $106.28 | $106.71 | $106.16 | $106.53 | $95.37 | 7,516 |
2017-05-17 | $107.87 | $107.97 | $106.49 | $106.49 | $95.34 | 17,118 |
2017-05-16 | $108.16 | $108.17 | $107.83 | $108.12 | $96.80 | 10,079 |
2017-05-15 | $107.30 | $107.79 | $107.05 | $107.66 | $96.38 | 17,453 |
2017-05-12 | $106.74 | $107.32 | $106.64 | $106.89 | $95.69 | 6,265 |
2017-05-11 | $107.44 | $107.44 | $106.89 | $107.09 | $95.87 | 15,298 |
2017-05-10 | $107.31 | $107.47 | $107.31 | $107.42 | $96.17 | 10,191 |
2017-05-09 | $107.65 | $107.65 | $107.36 | $107.36 | $96.12 | 4,491 |
2017-05-08 | $107.82 | $107.82 | $107.34 | $107.34 | $96.10 | 8,161 |
2017-05-05 | $106.84 | $107.44 | $106.83 | $107.21 | $95.98 | 6,299 |
2017-05-04 | $109.15 | $109.15 | $106.45 | $106.53 | $95.37 | 3,197 |
2017-05-03 | $106.52 | $106.57 | $106.41 | $106.42 | $95.27 | 4,013 |
2017-05-02 | $106.54 | $106.65 | $106.42 | $106.55 | $95.39 | 3,569 |
2017-05-01 | $105.96 | $106.48 | $105.96 | $106.28 | $95.15 | 10,912 |
2017-04-28 | $106.30 | $106.30 | $105.81 | $105.93 | $94.84 | 13,464 |
2017-04-27 | $106.46 | $106.46 | $106.16 | $106.27 | $95.14 | 6,083 |
2017-04-26 | $106.47 | $106.66 | $106.34 | $106.34 | $95.20 | 5,158 |
2017-04-25 | $105.91 | $106.51 | $105.91 | $106.40 | $95.26 | 3,416 |
2017-04-24 | $105.69 | $105.89 | $105.69 | $105.74 | $94.67 | 7,427 |
2017-04-21 | $104.32 | $104.43 | $104.18 | $104.23 | $93.31 | 6,976 |
2017-04-20 | $103.91 | $104.39 | $103.86 | $104.23 | $93.31 | 19,522 |
2017-04-19 | $103.83 | $103.93 | $103.31 | $103.32 | $92.50 | 8,895 |
2017-04-18 | $103.56 | $103.81 | $103.41 | $103.68 | $92.82 | 6,877 |
2017-04-17 | $103.83 | $104.04 | $103.83 | $104.04 | $93.14 | 3,161 |
2017-04-13 | $103.97 | $104.06 | $103.46 | $103.46 | $92.62 | 6,295 |
2017-04-12 | $103.87 | $103.98 | $103.71 | $103.91 | $93.02 | 9,440 |
2017-04-11 | $104.04 | $104.04 | $103.47 | $103.99 | $93.10 | 4,667 |
2017-04-10 | $103.95 | $104.13 | $103.89 | $103.95 | $93.06 | 5,162 |
2017-04-07 | $104.76 | $104.76 | $104.03 | $104.03 | $93.13 | 6,882 |
2017-04-06 | $103.99 | $104.19 | $103.96 | $104.13 | $93.22 | 4,468 |
2017-04-05 | $104.29 | $104.61 | $103.82 | $103.88 | $93.00 | 12,191 |
2017-04-04 | $103.88 | $104.17 | $103.80 | $104.17 | $93.26 | 4,804 |
2017-04-03 | $104.68 | $104.69 | $103.36 | $104.28 | $93.36 | 9,084 |
2017-03-31 | $104.40 | $104.66 | $104.30 | $104.63 | $93.67 | 6,460 |
2017-03-30 | $104.37 | $104.97 | $104.37 | $104.56 | $93.61 | 6,735 |
2017-03-29 | $106.91 | $106.91 | $104.38 | $104.53 | $93.58 | 8,603 |
2017-03-28 | $104.15 | $104.61 | $104.13 | $104.58 | $93.63 | 12,855 |
2017-03-27 | $103.09 | $104.03 | $103.09 | $103.95 | $93.06 | 8,895 |
2017-03-24 | $103.75 | $103.86 | $103.61 | $103.61 | $92.76 | 2,592 |
2017-03-23 | $103.53 | $104.18 | $103.53 | $103.58 | $92.73 | 9,277 |
2017-03-22 | $103.23 | $103.70 | $103.22 | $103.64 | $92.78 | 9,364 |
2017-03-21 | $105.31 | $105.31 | $103.43 | $103.43 | $92.60 | 4,940 |
2017-03-20 | $104.49 | $104.65 | $104.25 | $104.48 | $93.54 | 3,429 |
2017-03-17 | $105.51 | $105.51 | $104.53 | $104.53 | $93.58 | 15,951 |
2017-03-16 | $104.94 | $104.94 | $104.66 | $104.71 | $93.74 | 7,865 |
2017-03-15 | $103.64 | $104.58 | $103.58 | $104.58 | $93.63 | 6,158 |
2017-03-14 | $103.32 | $103.38 | $103.07 | $103.32 | $92.50 | 15,896 |
2017-03-13 | $103.74 | $103.95 | $103.62 | $103.68 | $92.82 | 3,715 |
2017-03-10 | $103.23 | $103.54 | $103.11 | $103.48 | $92.64 | 16,295 |
2017-03-09 | $102.83 | $102.91 | $102.62 | $102.71 | $91.95 | 5,014 |
2017-03-08 | $103.08 | $103.16 | $102.78 | $102.78 | $92.02 | 4,591 |
2017-03-07 | $103.35 | $103.65 | $103.18 | $103.21 | $92.40 | 25,400 |
2017-03-06 | $103.36 | $103.45 | $103.13 | $103.45 | $92.62 | 10,905 |
2017-03-03 | $103.41 | $103.63 | $103.15 | $103.63 | $92.78 | 4,136 |
2017-03-02 | $103.87 | $103.87 | $103.27 | $103.30 | $92.48 | 3,882 |
2017-03-01 | $103.82 | $104.34 | $103.74 | $104.02 | $93.13 | 4,576 |
2017-02-28 | $102.98 | $103.11 | $102.64 | $102.87 | $92.10 | 6,512 |
2017-02-27 | $103.09 | $103.18 | $102.69 | $102.98 | $92.19 | 7,356 |
2017-02-24 | $103.10 | $103.18 | $102.86 | $103.00 | $92.21 | 8,064 |
2017-02-23 | $103.52 | $103.64 | $103.50 | $103.64 | $92.78 | 7,174 |
2017-02-22 | $103.03 | $103.27 | $103.03 | $103.27 | $92.45 | 6,475 |
2017-02-21 | $102.66 | $103.23 | $102.66 | $103.23 | $92.42 | 2,700 |
2017-02-17 | $102.77 | $102.83 | $102.40 | $102.66 | $91.91 | 8,520 |
2017-02-16 | $103.32 | $103.32 | $102.87 | $103.00 | $92.21 | 8,497 |
2017-02-15 | $102.69 | $102.92 | $102.54 | $102.92 | $92.14 | 2,809 |
2017-02-14 | $101.48 | $102.32 | $101.48 | $102.32 | $91.60 | 14,797 |
2017-02-13 | $104.59 | $105.98 | $102.04 | $102.04 | $91.35 | 6,682 |
2017-02-10 | $101.24 | $101.70 | $101.12 | $101.55 | $90.92 | 6,620 |
2017-02-09 | $100.81 | $101.14 | $100.81 | $101.14 | $90.55 | 1,143 |
2017-02-08 | $100.42 | $100.82 | $100.42 | $100.70 | $90.15 | 4,674 |
2017-02-07 | $100.42 | $100.87 | $100.39 | $100.50 | $89.97 | 7,842 |
2017-02-06 | $101.28 | $101.28 | $100.31 | $100.56 | $90.03 | 12,541 |
2017-02-03 | $102.36 | $102.36 | $100.59 | $100.93 | $90.36 | 5,246 |
2017-02-02 | $100.00 | $100.46 | $100.00 | $100.23 | $89.73 | 5,005 |
2017-02-01 | $100.07 | $100.33 | $100.07 | $100.16 | $89.67 | 6,156 |
2017-01-31 | $99.20 | $100.06 | $99.20 | $99.87 | $89.41 | 6,035 |
2017-01-30 | $100.71 | $100.71 | $99.15 | $99.32 | $88.92 | 18,187 |
2017-01-27 | $101.23 | $101.23 | $100.19 | $100.44 | $89.92 | 4,220 |
2017-01-26 | $100.36 | $100.62 | $100.36 | $100.54 | $90.01 | 2,196 |
2017-01-25 | $101.22 | $101.22 | $100.03 | $100.86 | $90.30 | 10,321 |
2017-01-24 | $100.12 | $100.12 | $99.16 | $100.06 | $89.58 | 12,987 |
2017-01-23 | $99.73 | $99.73 | $99.12 | $99.52 | $89.09 | 20,301 |
2017-01-20 | $99.17 | $99.43 | $98.88 | $99.26 | $88.86 | 27,977 |
2017-01-19 | $99.04 | $99.04 | $98.82 | $98.83 | $88.48 | 11,931 |
2017-01-18 | $99.25 | $99.25 | $99.00 | $99.02 | $88.65 | 7,322 |
2017-01-17 | $99.22 | $99.36 | $98.96 | $99.35 | $88.94 | 11,231 |
2017-01-13 | $99.33 | $99.38 | $99.05 | $99.35 | $88.94 | 8,378 |
2017-01-12 | $98.76 | $98.81 | $98.70 | $98.76 | $88.42 | 3,221 |
2017-01-11 | $98.87 | $99.13 | $98.75 | $99.09 | $88.71 | 2,374 |
2017-01-10 | $98.64 | $98.86 | $98.64 | $98.78 | $88.44 | 5,979 |
2017-01-09 | $98.88 | $99.07 | $98.50 | $98.80 | $88.45 | 11,676 |
2017-01-06 | $99.10 | $99.10 | $98.65 | $98.99 | $88.62 | 4,137 |
2017-01-05 | $98.26 | $99.08 | $98.26 | $99.08 | $88.70 | 5,249 |
2017-01-04 | $97.83 | $98.71 | $97.79 | $98.61 | $88.28 | 20,206 |
2017-01-03 | $97.19 | $97.35 | $97.06 | $97.35 | $87.15 | 16,787 |
2016-12-30 | $96.95 | $97.01 | $96.67 | $96.70 | $86.57 | 35,555 |
2016-12-29 | $97.04 | $97.41 | $96.87 | $97.38 | $87.18 | 25,898 |
2016-12-28 | $97.51 | $97.51 | $96.82 | $96.98 | $86.82 | 22,462 |
2016-12-27 | $96.94 | $97.35 | $96.94 | $97.08 | $86.91 | 5,152 |
2016-12-23 | $97.16 | $97.16 | $96.75 | $96.87 | $86.72 | 2,916 |
2016-12-22 | $97.11 | $97.11 | $96.72 | $96.89 | $86.74 | 12,603 |
2016-12-21 | $97.29 | $97.31 | $97.20 | $97.26 | $87.07 | 57,106 |
2016-12-20 | $98.25 | $98.25 | $97.95 | $98.09 | $86.97 | 9,591 |
2016-12-19 | $98.22 | $98.22 | $97.55 | $97.91 | $86.81 | 13,097 |
2016-12-16 | $98.19 | $98.19 | $97.75 | $97.83 | $86.74 | 14,528 |
2016-12-15 | $97.59 | $98.09 | $97.53 | $97.86 | $86.77 | 14,779 |
2016-12-14 | $99.08 | $99.08 | $97.72 | $97.83 | $86.74 | 22,062 |
2016-12-13 | $98.93 | $99.20 | $98.68 | $99.09 | $87.86 | 9,933 |
2016-12-12 | $99.00 | $99.00 | $98.02 | $98.20 | $87.07 | 16,899 |
2016-12-09 | $98.54 | $99.41 | $98.09 | $98.39 | $87.24 | 124,200 |
2016-12-08 | $97.89 | $98.95 | $97.67 | $98.04 | $86.93 | 15,739 |
2016-12-07 | $96.80 | $97.89 | $96.80 | $97.80 | $86.71 | 16,349 |
2016-12-06 | $96.30 | $96.84 | $96.15 | $96.70 | $85.74 | 14,318 |
2016-12-05 | $95.95 | $96.69 | $95.94 | $96.60 | $85.65 | 21,514 |
2016-12-02 | $95.53 | $95.83 | $95.48 | $95.73 | $84.88 | 59,182 |
2016-12-01 | $95.74 | $95.76 | $95.45 | $95.48 | $84.66 | 11,293 |
2016-11-30 | $96.26 | $96.37 | $95.82 | $95.82 | $84.96 | 12,947 |
2016-11-29 | $95.84 | $96.14 | $95.72 | $95.90 | $85.03 | 5,375 |
2016-11-28 | $96.05 | $96.71 | $95.85 | $96.60 | $85.65 | 9,467 |
2016-11-25 | $96.03 | $96.11 | $95.90 | $96.11 | $85.22 | 4,534 |
2016-11-23 | $95.35 | $95.77 | $95.35 | $95.77 | $84.91 | 13,829 |
2016-11-22 | $95.88 | $95.92 | $95.63 | $95.84 | $84.98 | 5,465 |
2016-11-21 | $96.39 | $96.39 | $95.24 | $95.92 | $85.05 | 24,020 |
2016-11-18 | $95.13 | $95.85 | $94.82 | $95.31 | $84.50 | 10,542 |
2016-11-17 | $95.23 | $95.52 | $95.18 | $95.32 | $84.52 | 12,354 |
2016-11-16 | $94.91 | $95.16 | $94.82 | $95.12 | $84.34 | 49,995 |
2016-11-15 | $94.58 | $95.81 | $94.58 | $95.08 | $84.30 | 15,404 |
2016-11-14 | $95.48 | $95.60 | $94.40 | $94.74 | $84.00 | 5,734 |
2016-11-11 | $94.76 | $94.76 | $94.50 | $94.74 | $84.00 | 3,678 |
2016-11-10 | $96.06 | $96.06 | $94.86 | $95.35 | $84.54 | 17,512 |
2016-11-09 | $93.60 | $95.74 | $93.60 | $95.69 | $84.84 | 39,300 |
2016-11-08 | $94.70 | $95.45 | $94.55 | $95.31 | $84.51 | 22,408 |
2016-11-07 | $95.08 | $95.08 | $94.27 | $94.89 | $84.13 | 9,144 |
2016-11-04 | $93.51 | $93.52 | $93.20 | $93.20 | $82.64 | 1,957 |
2016-11-03 | $94.08 | $94.12 | $93.56 | $93.70 | $83.08 | 72,070 |
2016-11-02 | $94.47 | $94.49 | $93.81 | $93.90 | $83.26 | 6,290 |
2016-11-01 | $95.26 | $95.28 | $94.85 | $94.98 | $84.21 | 3,175 |
2016-10-31 | $94.87 | $95.20 | $94.87 | $95.18 | $84.39 | 4,634 |
2016-10-28 | $96.20 | $96.20 | $95.11 | $95.11 | $84.33 | 13,577 |
2016-10-27 | $96.75 | $96.75 | $95.50 | $95.52 | $84.69 | 9,027 |
2016-10-26 | $95.80 | $96.18 | $95.72 | $95.99 | $85.11 | 12,888 |
2016-10-25 | $96.83 | $96.83 | $96.19 | $96.50 | $85.56 | 21,860 |
2016-10-24 | $97.07 | $97.07 | $96.23 | $96.58 | $85.63 | 35,275 |
2016-10-21 | $96.21 | $96.76 | $95.84 | $96.76 | $85.79 | 24,865 |
2016-10-20 | $96.63 | $96.96 | $96.12 | $96.51 | $85.57 | 11,750 |
2016-10-19 | $95.87 | $96.77 | $95.83 | $96.74 | $85.77 | 13,755 |
2016-10-18 | $96.00 | $96.24 | $96.00 | $96.24 | $85.33 | 2,809 |
2016-10-17 | $95.00 | $95.72 | $94.72 | $95.58 | $84.74 | 9,971 |
2016-10-14 | $95.50 | $95.72 | $95.38 | $95.39 | $84.58 | 5,925 |
2016-10-13 | $94.26 | $95.22 | $94.26 | $94.97 | $84.21 | 8,345 |
2016-10-12 | $95.32 | $96.04 | $95.28 | $95.53 | $84.70 | 19,486 |
2016-10-11 | $96.23 | $96.23 | $95.25 | $95.47 | $84.65 | 11,990 |
2016-10-10 | $96.28 | $97.17 | $96.28 | $96.75 | $85.78 | 24,726 |
2016-10-07 | $97.43 | $97.43 | $95.87 | $96.35 | $85.43 | 6,921 |
2016-10-06 | $96.59 | $96.85 | $96.44 | $96.66 | $85.70 | 12,625 |
2016-10-05 | $96.87 | $97.10 | $96.78 | $96.98 | $85.99 | 9,515 |
2016-10-04 | $97.74 | $97.74 | $96.36 | $96.55 | $85.61 | 8,094 |
2016-10-03 | $96.81 | $97.15 | $96.61 | $96.81 | $85.84 | 9,070 |
2016-09-30 | $96.53 | $97.43 | $96.53 | $97.21 | $86.19 | 13,095 |
2016-09-29 | $97.15 | $97.23 | $96.32 | $96.57 | $85.62 | 20,575 |
2016-09-28 | $96.94 | $97.26 | $96.54 | $97.26 | $86.24 | 6,621 |
2016-09-27 | $96.26 | $97.01 | $96.22 | $96.79 | $85.82 | 7,755 |
2016-09-26 | $97.36 | $97.36 | $96.25 | $96.25 | $85.34 | 15,890 |
2016-09-23 | $97.39 | $97.39 | $97.08 | $97.20 | $86.18 | 5,298 |
2016-09-22 | $98.02 | $98.02 | $97.67 | $97.76 | $86.68 | 7,444 |
2016-09-21 | $96.52 | $97.12 | $96.17 | $96.91 | $85.93 | 8,938 |
2016-09-20 | $95.96 | $96.10 | $95.66 | $95.86 | $84.99 | 11,708 |
2016-09-19 | $95.87 | $96.05 | $95.58 | $95.63 | $84.79 | 14,465 |
2016-09-16 | $95.02 | $95.16 | $94.88 | $95.16 | $84.37 | 16,089 |
2016-09-15 | $95.26 | $95.90 | $95.22 | $95.70 | $84.85 | 6,886 |
2016-09-14 | $95.74 | $95.74 | $94.85 | $95.01 | $84.24 | 5,678 |
2016-09-13 | $95.73 | $95.73 | $94.70 | $94.99 | $84.22 | 10,898 |
2016-09-12 | $95.70 | $97.50 | $95.15 | $96.45 | $85.52 | 21,821 |
2016-09-09 | $96.91 | $96.91 | $95.82 | $95.90 | $85.03 | 12,260 |
2016-09-08 | $97.92 | $97.98 | $97.63 | $97.81 | $86.72 | 9,613 |
2016-09-07 | $98.05 | $98.07 | $97.85 | $98.07 | $86.95 | 1,358 |
2016-09-06 | $97.73 | $98.02 | $97.71 | $98.02 | $86.91 | 461,712 |
2016-09-02 | $98.31 | $98.31 | $97.16 | $97.27 | $86.24 | 4,069 |
2016-09-01 | $96.24 | $96.64 | $96.24 | $96.53 | $85.59 | 2,666 |
2016-08-31 | $96.39 | $96.39 | $96.08 | $96.26 | $85.35 | 4,768 |
2016-08-30 | $96.72 | $96.76 | $96.45 | $96.45 | $85.52 | 7,663 |
2016-08-29 | $97.00 | $97.03 | $96.61 | $96.66 | $85.70 | 1,669 |
2016-08-26 | $98.18 | $99.10 | $96.38 | $96.38 | $85.46 | 2,011 |
2016-08-25 | $97.71 | $98.00 | $97.58 | $97.73 | $86.65 | 2,223 |
2016-08-24 | $97.80 | $98.00 | $97.26 | $97.74 | $86.66 | 11,156 |
2016-08-23 | $98.30 | $98.40 | $97.97 | $98.00 | $86.89 | 14,222 |
2016-08-22 | $97.91 | $98.05 | $97.03 | $97.77 | $86.69 | 6,961 |
2016-08-19 | $97.60 | $98.50 | $97.60 | $98.19 | $87.06 | 13,671 |
2016-08-18 | $98.14 | $100.19 | $97.30 | $98.05 | $86.94 | 10,554 |
2016-08-17 | $96.84 | $97.27 | $96.81 | $97.27 | $86.24 | 12,935 |
2016-08-16 | $97.29 | $97.45 | $97.22 | $97.31 | $86.28 | 1,762 |
2016-08-15 | $97.48 | $97.66 | $97.48 | $97.61 | $86.55 | 3,561 |
2016-08-12 | $97.21 | $97.21 | $97.10 | $97.13 | $86.12 | 1,507 |
2016-08-11 | $97.03 | $97.35 | $97.03 | $97.24 | $86.22 | 6,380 |
2016-08-10 | $96.75 | $97.22 | $96.75 | $96.83 | $85.85 | 11,663 |
2016-08-09 | $96.56 | $97.06 | $96.56 | $96.76 | $85.79 | 16,224 |
2016-08-08 | $96.84 | $97.09 | $96.06 | $96.11 | $85.22 | 5,085 |
2016-08-05 | $95.70 | $96.13 | $95.59 | $96.08 | $85.19 | 7,081 |
2016-08-04 | $95.41 | $95.41 | $95.39 | $95.41 | $84.60 | 574 |
2016-08-03 | $94.75 | $94.95 | $94.72 | $94.81 | $84.06 | 6,357 |
2016-08-02 | $95.24 | $95.26 | $94.85 | $95.08 | $84.30 | 11,465 |
2016-08-01 | $95.69 | $96.00 | $95.60 | $95.62 | $84.78 | 7,283 |
2016-07-29 | $95.46 | $95.85 | $95.44 | $95.82 | $84.96 | 6,511 |
2016-07-28 | $95.23 | $95.90 | $94.86 | $95.10 | $84.32 | 12,819 |
2016-07-27 | $95.33 | $95.47 | $94.91 | $95.18 | $84.39 | 4,920 |
2016-07-26 | $94.95 | $95.08 | $94.66 | $95.08 | $84.30 | 30,287 |
2016-07-25 | $94.68 | $95.03 | $94.64 | $95.03 | $84.26 | 12,344 |
2016-07-22 | $95.75 | $95.75 | $94.68 | $95.08 | $84.30 | 7,939 |
2016-07-21 | $95.28 | $95.28 | $94.92 | $95.16 | $84.37 | 12,696 |
2016-07-20 | $94.61 | $95.06 | $94.61 | $95.02 | $84.25 | 6,365 |
2016-07-19 | $94.65 | $94.68 | $94.43 | $94.63 | $83.90 | 8,610 |
2016-07-18 | $95.41 | $95.41 | $94.65 | $94.79 | $84.04 | 9,944 |
2016-07-15 | $94.60 | $95.08 | $94.10 | $94.85 | $84.10 | 21,316 |
2016-07-14 | $94.88 | $95.13 | $94.74 | $95.02 | $84.25 | 56,201 |
2016-07-13 | $94.12 | $94.28 | $93.99 | $93.99 | $83.34 | 17,973 |
2016-07-12 | $94.36 | $94.40 | $94.27 | $94.28 | $83.59 | 22,805 |
2016-07-11 | $93.44 | $93.69 | $93.19 | $93.58 | $82.97 | 7,734 |
2016-07-08 | $91.82 | $92.72 | $91.74 | $92.72 | $82.21 | 22,518 |
2016-07-07 | $91.93 | $91.93 | $91.33 | $91.50 | $81.13 | 2,534 |
2016-07-06 | $90.45 | $91.50 | $90.09 | $91.41 | $81.05 | 25,920 |
2016-07-05 | $93.09 | $93.09 | $91.53 | $91.59 | $81.21 | 10,264 |
2016-07-01 | $92.60 | $92.61 | $92.29 | $92.33 | $81.86 | 6,036 |
2016-06-30 | $91.14 | $91.98 | $90.98 | $91.89 | $81.47 | 11,964 |
2016-06-29 | $90.55 | $91.04 | $90.47 | $90.90 | $80.60 | 3,777 |
2016-06-28 | $89.45 | $89.45 | $88.46 | $89.14 | $79.04 | 21,764 |
2016-06-27 | $87.92 | $88.00 | $87.26 | $87.42 | $77.51 | 38,935 |
2016-06-24 | $88.68 | $90.82 | $88.68 | $89.70 | $79.53 | 20,582 |
2016-06-23 | $94.55 | $94.55 | $93.58 | $94.32 | $83.63 | 7,918 |
2016-06-22 | $93.09 | $93.16 | $92.98 | $93.01 | $82.47 | 6,366 |
2016-06-21 | $93.87 | $94.16 | $93.58 | $94.00 | $82.24 | 18,276 |
2016-06-20 | $93.78 | $94.13 | $93.70 | $93.77 | $82.03 | 10,012 |
2016-06-17 | $92.27 | $92.32 | $92.12 | $92.28 | $80.73 | 4,280 |
2016-06-16 | $90.99 | $91.90 | $90.99 | $91.90 | $80.40 | 3,886 |
2016-06-15 | $92.33 | $92.61 | $92.33 | $92.60 | $81.01 | 2,991 |
2016-06-14 | $92.17 | $92.18 | $91.60 | $91.85 | $80.36 | 2,539 |
2016-06-13 | $93.07 | $93.25 | $92.85 | $92.96 | $81.33 | 4,436 |
2016-06-10 | $93.70 | $94.05 | $93.69 | $93.78 | $82.05 | 3,594 |
2016-06-09 | $95.09 | $95.09 | $94.89 | $94.98 | $83.10 | 2,448 |
2016-06-08 | $96.29 | $96.29 | $95.65 | $95.65 | $83.68 | 2,836 |
2016-06-07 | $96.03 | $96.03 | $95.16 | $95.45 | $83.51 | 10,447 |
2016-06-06 | $94.52 | $94.99 | $94.52 | $94.77 | $82.91 | 10,065 |
2016-06-03 | $93.74 | $94.28 | $93.74 | $94.28 | $82.48 | 3,109 |
2016-06-02 | $93.60 | $93.87 | $93.58 | $93.85 | $82.11 | 2,249 |
2016-06-01 | $93.33 | $93.59 | $93.33 | $93.54 | $81.84 | 927 |
2016-05-31 | $95.00 | $95.05 | $93.80 | $94.07 | $82.30 | 19,763 |
2016-05-27 | $94.58 | $94.58 | $93.93 | $94.01 | $82.25 | 2,905 |
2016-05-26 | $93.84 | $93.96 | $93.84 | $93.96 | $82.20 | 1,759 |
2016-05-25 | $93.38 | $94.05 | $93.38 | $93.82 | $82.08 | 2,410 |
2016-05-24 | $92.55 | $92.91 | $92.55 | $92.91 | $81.29 | 5,964 |
2016-05-23 | $91.84 | $91.84 | $91.83 | $91.83 | $80.34 | 543 |
2016-05-20 | $91.93 | $92.16 | $91.89 | $92.06 | $80.54 | 5,023 |
2016-05-19 | $91.49 | $91.49 | $91.15 | $91.22 | $79.81 | 5,155 |
2016-05-18 | $91.52 | $92.27 | $91.46 | $91.90 | $80.40 | 20,479 |
2016-05-17 | $92.07 | $92.33 | $91.83 | $91.83 | $80.34 | 3,786 |
2016-05-16 | $91.90 | $92.23 | $91.90 | $92.23 | $80.69 | 2,796 |
2016-05-13 | $92.21 | $92.23 | $91.54 | $91.75 | $80.27 | 7,084 |
2016-05-12 | $92.70 | $92.70 | $92.24 | $92.50 | $80.93 | 3,036 |
2016-05-11 | $92.70 | $93.14 | $92.59 | $92.69 | $81.09 | 6,975 |
2016-05-10 | $92.66 | $93.09 | $92.66 | $93.09 | $81.44 | 5,225 |
2016-05-09 | $92.16 | $92.16 | $91.93 | $91.98 | $80.47 | 3,811 |
2016-05-06 | $91.53 | $92.10 | $91.53 | $92.10 | $80.58 | 5,277 |
2016-05-05 | $91.77 | $92.02 | $91.57 | $91.69 | $80.22 | 6,227 |
2016-05-04 | $92.65 | $92.65 | $91.62 | $91.85 | $80.36 | 5,734 |
2016-05-03 | $93.25 | $93.28 | $92.82 | $93.01 | $81.37 | 35,888 |
2016-05-02 | $93.37 | $93.97 | $93.17 | $93.89 | $82.14 | 4,597 |
2016-04-29 | $93.64 | $94.04 | $93.10 | $93.60 | $81.89 | 42,775 |
2016-04-28 | $94.80 | $95.02 | $94.09 | $94.51 | $82.68 | 9,570 |
2016-04-27 | $94.84 | $95.19 | $94.11 | $95.19 | $83.28 | 5,226 |
2016-04-26 | $94.20 | $95.13 | $94.14 | $94.28 | $82.48 | 26,815 |
2016-04-25 | $94.01 | $94.03 | $93.87 | $93.92 | $82.17 | 6,865 |
2016-04-22 | $95.07 | $95.07 | $94.38 | $94.80 | $82.94 | 4,951 |
2016-04-21 | $95.10 | $95.10 | $94.92 | $94.93 | $83.05 | 3,082 |
2016-04-20 | $95.16 | $95.32 | $94.82 | $95.30 | $83.38 | 6,507 |
2016-04-19 | $95.04 | $95.10 | $94.74 | $95.04 | $83.15 | 16,632 |
2016-04-18 | $92.97 | $94.01 | $92.97 | $93.95 | $82.20 | 2,161 |
2016-04-15 | $93.83 | $93.83 | $93.69 | $93.69 | $81.97 | 894 |
2016-04-14 | $93.50 | $94.12 | $93.35 | $93.89 | $82.14 | 6,561 |
2016-04-13 | $94.06 | $94.25 | $93.14 | $94.25 | $82.46 | 13,591 |
2016-04-12 | $92.53 | $92.60 | $91.44 | $92.16 | $80.63 | 2,397 |
2016-04-11 | $91.74 | $91.75 | $91.44 | $91.48 | $80.04 | 1,512 |
2016-04-08 | $91.36 | $91.88 | $91.12 | $91.13 | $79.73 | 7,639 |
2016-04-07 | $91.57 | $91.57 | $90.39 | $90.54 | $79.21 | 6,564 |
2016-04-06 | $90.61 | $91.42 | $90.61 | $91.42 | $79.98 | 11,114 |
2016-04-05 | $90.99 | $90.99 | $90.40 | $90.76 | $79.40 | 28,430 |
2016-04-04 | $92.58 | $92.58 | $91.94 | $92.09 | $80.56 | 12,454 |
2016-04-01 | $91.56 | $92.27 | $91.03 | $92.27 | $80.73 | 8,557 |
2016-03-31 | $92.96 | $92.99 | $92.36 | $92.59 | $81.01 | 6,238 |
2016-03-30 | $92.57 | $92.57 | $92.33 | $92.38 | $80.82 | 4,651 |
2016-03-29 | $91.30 | $92.11 | $91.09 | $92.11 | $80.59 | 5,171 |
2016-03-28 | $91.57 | $91.57 | $90.76 | $90.95 | $79.57 | 5,794 |
2016-03-24 | $90.61 | $91.28 | $90.61 | $90.97 | $79.59 | 5,835 |
2016-03-23 | $92.43 | $92.43 | $91.31 | $91.37 | $79.94 | 4,365 |
2016-03-22 | $92.40 | $92.40 | $91.96 | $92.22 | $80.68 | 4,687 |
2016-03-21 | $92.24 | $93.08 | $92.10 | $92.12 | $80.59 | 3,809 |
2016-03-18 | $92.05 | $92.19 | $91.96 | $92.07 | $80.55 | 2,001 |
2016-03-17 | $91.57 | $91.99 | $91.10 | $91.95 | $80.45 | 2,068 |
2016-03-16 | $90.15 | $91.10 | $90.15 | $91.07 | $79.68 | 2,033 |
2016-03-15 | $90.20 | $90.45 | $90.18 | $90.45 | $79.13 | 4,963 |
2016-03-14 | $90.76 | $91.13 | $90.75 | $91.10 | $79.70 | 3,720 |
2016-03-11 | $90.76 | $90.86 | $90.76 | $90.85 | $79.48 | 1,176 |
2016-03-10 | $89.44 | $89.60 | $88.98 | $89.24 | $78.07 | 3,817 |
2016-03-09 | $89.66 | $89.66 | $89.04 | $89.04 | $77.90 | 6,908 |
2016-03-08 | $90.18 | $90.18 | $88.94 | $89.17 | $78.02 | 26,466 |
2016-03-07 | $89.17 | $89.95 | $89.17 | $89.50 | $78.30 | 27,367 |
2016-03-04 | $90.12 | $90.30 | $90.10 | $90.10 | $78.83 | 3,691 |
2016-03-03 | $88.72 | $89.04 | $88.63 | $89.04 | $77.90 | 5,826 |
2016-03-02 | $87.96 | $88.71 | $87.95 | $88.55 | $77.47 | 3,027 |
2016-03-01 | $87.65 | $88.18 | $87.06 | $88.18 | $77.15 | 10,780 |
2016-02-29 | $86.15 | $86.57 | $86.15 | $86.26 | $75.47 | 11,044 |
2016-02-26 | $87.07 | $87.07 | $86.58 | $86.64 | $75.80 | 1,685 |
2016-02-25 | $85.99 | $86.44 | $85.99 | $86.44 | $75.62 | 881 |
2016-02-24 | $84.91 | $85.51 | $84.91 | $85.51 | $74.81 | 13,801 |
2016-02-23 | $86.07 | $86.07 | $85.50 | $85.55 | $74.85 | 1,474 |
2016-02-22 | $86.45 | $86.45 | $86.37 | $86.37 | $75.57 | 2,368 |
2016-02-19 | $85.71 | $85.71 | $85.28 | $85.48 | $74.78 | 1,120 |
2016-02-18 | $86.14 | $86.14 | $85.81 | $85.99 | $75.23 | 1,987 |
2016-02-17 | $85.22 | $85.97 | $85.14 | $85.88 | $75.13 | 7,610 |
2016-02-16 | $83.45 | $84.49 | $83.45 | $84.45 | $73.88 | 2,492 |
2016-02-12 | $82.68 | $82.68 | $81.66 | $82.30 | $72.00 | 12,320 |
2016-02-11 | $81.76 | $81.78 | $81.46 | $81.47 | $71.28 | 2,346 |
2016-02-10 | $83.06 | $83.12 | $82.83 | $82.83 | $72.47 | 2,105 |
2016-02-09 | $82.42 | $82.60 | $82.32 | $82.60 | $72.27 | 486 |
2016-02-08 | $83.04 | $83.04 | $82.68 | $82.68 | $72.33 | 662 |
2016-02-05 | $84.51 | $84.51 | $84.51 | $84.51 | $73.94 | 154 |
2016-02-04 | $85.79 | $85.82 | $85.70 | $85.70 | $74.98 | 3,303 |
2016-02-03 | $85.98 | $85.98 | $84.36 | $85.59 | $74.88 | 8,836 |
2016-02-02 | $85.63 | $85.63 | $85.29 | $85.29 | $74.62 | 1,157 |
2016-02-01 | $86.65 | $86.96 | $86.42 | $86.81 | $75.95 | 1,895 |
2016-01-29 | $85.55 | $86.76 | $85.55 | $86.49 | $75.67 | 8,198 |
2016-01-28 | $85.12 | $85.13 | $84.87 | $84.87 | $74.25 | 2,050 |
2016-01-27 | $85.03 | $85.52 | $84.75 | $84.82 | $74.21 | 90,552 |
2016-01-26 | $85.32 | $85.42 | $85.17 | $85.42 | $74.73 | 8,342 |
2016-01-25 | $85.76 | $85.76 | $84.96 | $85.10 | $74.45 | 24,083 |
2016-01-22 | $85.66 | $85.66 | $85.03 | $85.03 | $74.39 | 478 |
2016-01-21 | $82.59 | $84.66 | $82.58 | $83.48 | $73.03 | 11,591 |
2016-01-20 | $83.39 | $83.39 | $81.35 | $82.59 | $72.26 | 8,777 |
2016-01-19 | $84.61 | $84.61 | $84.34 | $84.58 | $74.00 | 751 |
2016-01-15 | $84.04 | $84.67 | $84.00 | $84.34 | $73.78 | 7,927 |
2016-01-14 | $85.99 | $86.04 | $85.57 | $86.04 | $75.27 | 903 |
2016-01-13 | $86.62 | $86.62 | $85.74 | $85.74 | $75.01 | 11,315 |
2016-01-12 | $87.21 | $87.21 | $86.51 | $86.80 | $75.94 | 4,772 |
2016-01-11 | $87.55 | $87.55 | $86.12 | $86.13 | $75.35 | 15,143 |
2016-01-08 | $87.36 | $88.39 | $86.88 | $86.88 | $76.01 | 1,672 |
2016-01-07 | $88.17 | $88.41 | $87.71 | $87.75 | $76.77 | 3,602 |
2016-01-06 | $89.53 | $89.84 | $89.41 | $89.43 | $78.24 | 11,341 |
2016-01-05 | $90.80 | $90.83 | $90.34 | $90.66 | $79.32 | 3,730 |
2016-01-04 | $89.33 | $90.35 | $89.33 | $90.33 | $79.03 | 1,918 |
2015-12-31 | $92.79 | $93.43 | $92.73 | $93.03 | $81.39 | 4,968 |
2015-12-30 | $93.98 | $93.98 | $93.24 | $93.52 | $81.82 | 2,980 |
2015-12-29 | $93.48 | $93.79 | $93.46 | $93.75 | $82.02 | 3,179 |
2015-12-28 | $93.20 | $93.49 | $92.75 | $92.80 | $81.19 | 4,380 |
2015-12-24 | $93.39 | $93.39 | $93.09 | $93.09 | $81.44 | 4,345 |
2015-12-23 | $93.04 | $93.04 | $92.38 | $92.97 | $81.34 | 2,000 |
2015-12-22 | $91.52 | $92.38 | $91.52 | $92.28 | $80.73 | 6,201 |
2015-12-21 | $92.14 | $92.14 | $91.00 | $91.15 | $79.75 | 3,788 |
2015-12-18 | $92.37 | $92.79 | $92.16 | $92.16 | $79.81 | 4,788 |
2015-12-17 | $93.60 | $93.60 | $93.14 | $93.17 | $80.69 | 2,024 |
2015-12-16 | $93.05 | $93.53 | $93.05 | $93.40 | $80.89 | 1,784 |
2015-12-15 | $92.50 | $93.48 | $92.34 | $92.96 | $80.50 | 8,327 |
2015-12-14 | $91.98 | $92.01 | $91.19 | $91.30 | $79.07 | 2,776 |
2015-12-11 | $92.33 | $92.33 | $91.77 | $91.77 | $79.47 | 1,822 |
2015-12-10 | $93.49 | $93.65 | $93.20 | $93.38 | $80.87 | 2,126 |
2015-12-09 | $93.83 | $93.83 | $93.30 | $93.40 | $80.89 | 10,388 |
2015-12-08 | $93.98 | $94.50 | $93.65 | $94.50 | $81.84 | 8,211 |
2015-12-07 | $94.98 | $95.00 | $94.89 | $94.98 | $82.25 | 1,517 |
2015-12-04 | $94.49 | $95.13 | $94.49 | $95.07 | $82.33 | 2,200 |
2015-12-03 | $94.92 | $94.92 | $94.43 | $94.47 | $81.81 | 3,300 |
2015-12-02 | $96.50 | $96.50 | $95.41 | $95.43 | $82.64 | 11,608 |
2015-12-01 | $95.68 | $95.68 | $95.45 | $95.45 | $82.66 | 1,077 |
2015-11-30 | $95.43 | $95.50 | $94.90 | $95.15 | $82.40 | 4,347 |
2015-11-27 | $95.39 | $95.39 | $95.29 | $95.35 | $82.57 | 1,102 |
2015-11-25 | $95.19 | $95.57 | $95.14 | $95.54 | $82.74 | 3,632 |
2015-11-24 | $94.66 | $95.34 | $94.49 | $95.30 | $82.53 | 14,727 |
2015-11-23 | $95.38 | $95.48 | $94.91 | $95.19 | $82.44 | 18,035 |
2015-11-20 | $95.95 | $96.65 | $95.84 | $95.86 | $83.02 | 18,927 |
2015-11-19 | $95.75 | $95.75 | $95.42 | $95.59 | $82.78 | 3,354 |
2015-11-18 | $94.61 | $94.77 | $94.61 | $94.77 | $82.07 | 340 |
2015-11-17 | $94.26 | $95.02 | $94.00 | $94.08 | $81.47 | 2,340 |
2015-11-16 | $92.68 | $93.65 | $92.53 | $93.60 | $81.06 | 9,006 |
2015-11-13 | $93.63 | $93.63 | $92.64 | $92.71 | $80.29 | 2,942 |
2015-11-12 | $94.61 | $94.61 | $93.94 | $93.94 | $81.35 | 4,953 |
2015-11-11 | $94.88 | $94.91 | $94.88 | $94.91 | $82.19 | 499 |
2015-11-10 | $94.81 | $94.81 | $94.40 | $94.70 | $82.01 | 1,824 |
2015-11-09 | $95.70 | $95.70 | $95.15 | $95.15 | $82.40 | 2,346 |
2015-11-06 | $95.63 | $95.63 | $95.19 | $95.44 | $82.65 | 1,526 |
2015-11-05 | $95.95 | $95.95 | $95.61 | $95.71 | $82.89 | 1,745 |
2015-11-04 | $96.53 | $96.53 | $96.01 | $96.07 | $83.20 | 1,803 |
2015-11-03 | $95.86 | $96.31 | $95.86 | $96.31 | $83.41 | 542 |
2015-11-02 | $95.63 | $95.99 | $95.63 | $95.99 | $83.13 | 2,946 |
2015-10-30 | $95.74 | $95.90 | $95.65 | $95.65 | $82.83 | 1,116 |
2015-10-29 | $95.94 | $95.94 | $95.72 | $95.72 | $82.89 | 2,602 |
2015-10-28 | $95.16 | $95.99 | $95.16 | $95.77 | $82.94 | 728 |
2015-10-27 | $95.31 | $95.41 | $95.09 | $95.21 | $82.45 | 1,202 |
2015-10-26 | $95.88 | $95.88 | $95.71 | $95.71 | $82.89 | 795 |
2015-10-23 | $95.53 | $96.51 | $95.35 | $95.79 | $82.96 | 1,734 |
2015-10-22 | $94.63 | $94.84 | $94.63 | $94.72 | $82.03 | 704 |
2015-10-21 | $94.26 | $94.33 | $93.94 | $93.94 | $81.35 | 1,800 |
2015-10-20 | $94.17 | $94.28 | $94.09 | $94.26 | $81.63 | 531 |
2015-10-19 | $94.08 | $94.28 | $94.08 | $94.28 | $81.65 | 768 |
2015-10-16 | $94.26 | $94.26 | $94.26 | $94.26 | $81.63 | 568 |
2015-10-15 | $93.59 | $93.93 | $93.59 | $93.87 | $81.29 | 3,313 |
2015-10-14 | $93.49 | $93.49 | $92.81 | $92.81 | $80.37 | 855 |
2015-10-13 | $93.16 | $93.16 | $93.03 | $93.07 | $80.60 | 1,033 |
2015-10-12 | $93.69 | $93.69 | $93.69 | $93.69 | $81.14 | 210 |
2015-10-09 | $94.05 | $94.05 | $93.86 | $93.95 | $81.36 | 1,299 |
2015-10-08 | $93.42 | $93.42 | $93.42 | $93.42 | $80.90 | 426 |
2015-10-07 | $92.43 | $92.51 | $92.43 | $92.51 | $80.12 | 650 |
2015-10-06 | $91.73 | $91.73 | $91.73 | $91.73 | $79.44 | 438 |
2015-10-05 | $91.76 | $91.76 | $91.06 | $91.15 | $78.94 | 942 |
2015-10-02 | $89.30 | $89.62 | $89.22 | $89.62 | $77.61 | 1,648 |
2015-10-01 | $88.32 | $88.63 | $88.24 | $88.63 | $76.75 | 393 |
2015-09-30 | $88.36 | $88.36 | $88.25 | $88.25 | $76.43 | 423 |
2015-09-29 | $86.67 | $86.85 | $86.67 | $86.85 | $75.21 | 566 |
2015-09-28 | $87.61 | $87.61 | $87.61 | $87.61 | $75.87 | 453 |
2015-09-25 | $89.31 | $89.31 | $89.29 | $89.29 | $77.33 | 413 |
2015-09-24 | $89.00 | $89.00 | $88.35 | $88.89 | $76.98 | 2,877 |
2015-09-23 | $89.68 | $89.68 | $89.42 | $89.42 | $77.44 | 421 |
2015-09-22 | $90.01 | $90.01 | $89.65 | $89.65 | $77.63 | 305 |
2015-09-21 | $91.58 | $91.58 | $91.09 | $91.09 | $78.89 | 463 |
2015-09-18 | $91.70 | $91.79 | $91.17 | $91.17 | $78.95 | 2,445 |
2015-09-17 | $92.91 | $93.04 | $92.71 | $92.74 | $80.31 | 2,655 |
2015-09-16 | $91.85 | $93.54 | $91.85 | $92.61 | $80.20 | 16,705 |
2015-09-15 | $90.62 | $91.76 | $90.59 | $91.69 | $79.40 | 7,293 |
2015-09-14 | $91.03 | $91.34 | $90.71 | $90.79 | $78.63 | 28,991 |
2015-09-11 | $91.07 | $93.03 | $91.03 | $92.00 | $79.67 | 16,994 |
2015-09-10 | $91.46 | $93.49 | $91.38 | $91.38 | $79.14 | 6,500 |
2015-09-09 | $93.24 | $93.24 | $91.49 | $91.49 | $79.23 | 6,623 |
2015-09-08 | $90.78 | $90.98 | $90.50 | $90.98 | $78.79 | 3,187 |
2015-09-04 | $90.09 | $90.90 | $89.24 | $89.69 | $77.67 | 13,753 |
2015-09-03 | $91.28 | $91.45 | $90.92 | $91.00 | $78.81 | 5,603 |
iShares MSCI ACWI Low Carbon Target ETF (CRBN) News Headlines
Recent iShares MSCI ACWI Low Carbon Target ETF (CRBN) News
Similar Companies to iShares MSCI ACWI Low Carbon Target ETF (CRBN) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |