Vanguard Extended Duration Treasury ETF (EDV) Exchange: NYSE ARCA
Data as of Aug. 22, 2025
$64.81 ($-0.40) -0.61%
Vanguard Extended Duration Treasury ETF - Daily Information
Click for more stock information on Vanguard Extended Duration Treasury ETF.Daily Information | Data |
---|---|
Date | Aug. 22, 2025 |
Open | $64.92 |
Previous Close | $64.81 |
High | $65.01 |
Low | $64.42 |
Adjusted Open | $64.92 |
Previous Adjusted Close | $64.81 |
Adjusted High | $65.01 |
Adjusted Low | $64.42 |
About Vanguard Extended Duration Treasury ETF (EDV)
The Fund employs an indexing investment approach designed to track the performance of the Bloomberg Barclays U.S. Treasury STRIPS 20–30 Year Equal Par Bond Index. This Index includes zero-coupon U.S. Treasury securities (Treasury STRIPS), which are backed by the full faith and credit of the U.S. government, with maturities ranging from 20 to 30 years. A Treasury STRIP represents a single coupon payment, or a single principal payment, from a U.S. Treasury security that has been "stripped" into separately tradable components. The Fund invests by sampling the Index, meaning that it holds a range of securities that, in the aggregate, approximates the full Index in terms of key risk factors, including duration, cash flow, and other characteristics. All of the Fund's investments will be selected through the sampling process, and under normal circumstances, at least 80% of the Fund's assets will be invested in U.S. Treasury securities held in the Index. The Fund maintains a dollar-weighted average maturity consistent with that of the Index, which generally ranges between 20 and 30 years. As of August 31, 2019, the dollar-weighted average maturity of the Index was 24.6 years.
Invest in Vanguard Extended Duration Treasury ETF (EDV)
Historical Stock Data for Vanguard Extended Duration Treasury ETF (EDV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-21 | $64.92 | $65.01 | $64.42 | $64.81 | $64.81 | 1,408,690 |
2025-08-20 | $64.92 | $65.34 | $64.88 | $65.21 | $65.21 | 551,349 |
2025-08-19 | $64.78 | $65.14 | $64.75 | $65.06 | $65.06 | 1,771,135 |
2025-08-18 | $64.78 | $64.86 | $64.21 | $64.44 | $64.44 | 512,832 |
2025-08-15 | $65.00 | $65.12 | $64.56 | $64.75 | $64.75 | 673,553 |
2025-08-14 | $66.08 | $66.08 | $65.27 | $65.42 | $65.42 | 889,521 |
2025-08-13 | $65.87 | $66.32 | $65.87 | $66.17 | $66.17 | 790,207 |
2025-08-12 | $65.30 | $65.42 | $64.88 | $65.32 | $65.32 | 1,433,306 |
2025-08-11 | $66.13 | $66.26 | $65.78 | $65.94 | $65.94 | 1,065,934 |
2025-08-08 | $65.90 | $65.91 | $65.65 | $65.84 | $65.84 | 791,156 |
2025-08-07 | $66.59 | $67.00 | $66.23 | $66.28 | $66.28 | 352,426 |
2025-08-06 | $66.56 | $66.75 | $65.31 | $66.45 | $66.45 | 680,506 |
2025-08-05 | $66.71 | $67.24 | $66.45 | $67.13 | $67.13 | 1,308,190 |
2025-08-04 | $66.62 | $66.87 | $66.30 | $66.71 | $66.71 | 527,504 |
2025-08-01 | $66.24 | $66.64 | $66.19 | $66.45 | $66.45 | 1,722,376 |
2025-07-31 | $65.58 | $65.87 | $65.28 | $65.34 | $65.34 | 834,009 |
2025-07-30 | $65.14 | $65.27 | $64.83 | $65.22 | $65.22 | 992,756 |
2025-07-29 | $64.50 | $65.75 | $64.46 | $65.73 | $65.73 | 656,821 |
2025-07-28 | $64.16 | $64.45 | $63.98 | $64.06 | $64.06 | 518,459 |
2025-07-25 | $63.95 | $64.70 | $63.89 | $64.67 | $64.67 | 798,385 |
2025-07-24 | $63.68 | $64.47 | $63.65 | $64.14 | $64.14 | 372,304 |
2025-07-23 | $64.19 | $64.38 | $63.91 | $64.18 | $64.18 | 705,572 |
2025-07-22 | $64.37 | $65.05 | $64.34 | $64.75 | $64.75 | 658,579 |
2025-07-21 | $64.49 | $64.83 | $64.13 | $64.13 | $64.13 | 822,115 |
2025-07-18 | $63.59 | $63.62 | $63.15 | $63.42 | $63.42 | 1,019,792 |
2025-07-17 | $63.41 | $63.73 | $63.19 | $63.32 | $63.32 | 1,026,896 |
2025-07-16 | $63.59 | $63.99 | $62.20 | $63.29 | $63.29 | 1,571,396 |
2025-07-15 | $64.21 | $64.21 | $63.12 | $63.28 | $63.28 | 805,362 |
2025-07-14 | $63.78 | $64.13 | $63.53 | $63.88 | $63.88 | 568,621 |
2025-07-11 | $64.63 | $64.70 | $63.95 | $64.09 | $64.09 | 1,520,573 |
2025-07-10 | $65.34 | $65.61 | $64.96 | $65.52 | $65.52 | 353,131 |
2025-07-09 | $64.59 | $65.45 | $64.59 | $65.36 | $65.36 | 471,761 |
2025-07-08 | $63.85 | $64.43 | $63.74 | $64.43 | $64.43 | 1,004,829 |
2025-07-07 | $65.03 | $65.06 | $64.29 | $64.55 | $64.55 | 721,769 |
2025-07-03 | $65.87 | $65.91 | $65.40 | $65.61 | $65.61 | 601,217 |
2025-07-02 | $65.70 | $66.23 | $65.59 | $66.22 | $66.22 | 884,583 |
2025-07-01 | $66.74 | $66.97 | $66.30 | $66.77 | $66.77 | 606,629 |
2025-06-30 | $66.82 | $67.49 | $66.56 | $67.30 | $66.50 | 781,049 |
2025-06-27 | $66.53 | $67.17 | $66.01 | $66.23 | $66.23 | 541,550 |
2025-06-26 | $66.47 | $66.99 | $66.06 | $66.89 | $66.89 | 425,026 |
2025-06-25 | $66.01 | $66.49 | $65.66 | $66.42 | $66.42 | 338,710 |
2025-06-24 | $65.22 | $66.55 | $65.16 | $66.37 | $66.37 | 621,132 |
2025-06-23 | $65.89 | $66.37 | $65.58 | $65.59 | $65.59 | 469,804 |
2025-06-20 | $65.03 | $65.75 | $64.78 | $65.36 | $65.36 | 742,271 |
2025-06-18 | $65.90 | $66.10 | $65.30 | $65.61 | $65.61 | 729,708 |
2025-06-17 | $64.87 | $65.64 | $64.62 | $65.46 | $65.46 | 379,418 |
2025-06-16 | $64.97 | $65.39 | $64.26 | $64.29 | $64.29 | 489,716 |
2025-06-13 | $65.77 | $65.95 | $64.66 | $65.21 | $65.21 | 569,515 |
2025-06-12 | $65.91 | $66.29 | $65.60 | $66.26 | $66.26 | 550,228 |
2025-06-11 | $64.74 | $65.40 | $64.65 | $65.05 | $65.05 | 611,836 |
2025-06-10 | $65.12 | $65.22 | $64.47 | $64.91 | $64.91 | 545,264 |
2025-06-09 | $63.94 | $64.62 | $63.90 | $64.41 | $64.41 | 796,606 |
2025-06-06 | $64.82 | $64.99 | $64.29 | $64.38 | $64.38 | 954,628 |
2025-06-05 | $65.70 | $65.93 | $65.19 | $65.48 | $65.48 | 523,315 |
2025-06-04 | $64.69 | $65.65 | $64.51 | $65.33 | $65.33 | 1,264,670 |
2025-06-03 | $64.26 | $64.65 | $63.66 | $63.82 | $63.82 | 480,039 |
2025-06-02 | $64.09 | $64.28 | $63.52 | $63.88 | $63.88 | 677,823 |
2025-05-30 | $64.67 | $65.13 | $64.47 | $64.87 | $64.87 | 520,054 |
2025-05-29 | $64.35 | $64.93 | $64.23 | $64.72 | $64.72 | 970,100 |
2025-05-28 | $64.00 | $64.15 | $63.51 | $63.92 | $63.92 | 700,417 |
2025-05-27 | $63.92 | $64.72 | $63.70 | $64.41 | $64.41 | 656,062 |
2025-05-23 | $63.14 | $63.22 | $62.66 | $62.97 | $62.97 | 844,012 |
2025-05-22 | $61.80 | $62.88 | $61.56 | $62.83 | $62.83 | 1,558,171 |
2025-05-21 | $63.30 | $63.67 | $62.16 | $62.42 | $62.42 | 1,789,259 |
2025-05-20 | $64.12 | $64.30 | $63.71 | $64.07 | $64.07 | 1,116,463 |
2025-05-19 | $63.57 | $65.00 | $63.49 | $64.89 | $64.89 | 1,113,734 |
2025-05-16 | $65.84 | $65.85 | $65.07 | $65.21 | $65.21 | 816,520 |
2025-05-15 | $64.38 | $65.28 | $64.25 | $65.02 | $65.02 | 2,824,382 |
2025-05-14 | $64.59 | $64.72 | $63.99 | $64.18 | $64.18 | 897,146 |
2025-05-13 | $65.00 | $65.17 | $64.33 | $64.79 | $64.79 | 1,273,124 |
2025-05-12 | $65.42 | $65.85 | $65.11 | $65.21 | $65.21 | 1,224,673 |
2025-05-09 | $65.90 | $66.24 | $65.84 | $66.03 | $66.03 | 475,346 |
2025-05-08 | $67.09 | $67.13 | $65.84 | $65.90 | $65.90 | 535,845 |
2025-05-07 | $66.98 | $67.27 | $66.74 | $66.89 | $66.89 | 1,401,660 |
2025-05-06 | $65.61 | $66.53 | $65.44 | $66.49 | $66.49 | 1,235,798 |
2025-05-05 | $66.29 | $66.38 | $65.72 | $66.17 | $66.17 | 755,319 |
2025-05-02 | $66.65 | $67.10 | $66.58 | $66.79 | $66.79 | 870,639 |
2025-05-01 | $68.31 | $68.34 | $67.26 | $67.73 | $67.73 | 535,827 |
2025-04-30 | $68.75 | $69.04 | $68.01 | $68.27 | $68.27 | 1,292,154 |
2025-04-29 | $68.31 | $69.34 | $68.29 | $69.30 | $69.30 | 642,018 |
2025-04-28 | $67.60 | $68.52 | $67.57 | $68.44 | $68.44 | 571,818 |
2025-04-25 | $67.92 | $68.13 | $67.57 | $67.81 | $67.81 | 749,271 |
2025-04-24 | $66.91 | $67.29 | $66.61 | $67.15 | $67.15 | 980,127 |
2025-04-23 | $67.92 | $68.20 | $65.99 | $66.19 | $66.19 | 1,027,978 |
2025-04-22 | $65.39 | $65.65 | $64.90 | $65.10 | $65.10 | 726,595 |
2025-04-21 | $65.14 | $65.60 | $64.44 | $64.48 | $64.48 | 1,658,024 |
2025-04-17 | $66.90 | $67.07 | $65.93 | $66.31 | $66.31 | 728,930 |
2025-04-16 | $66.64 | $67.39 | $66.27 | $67.21 | $67.21 | 770,074 |
2025-04-15 | $65.94 | $67.15 | $65.82 | $66.69 | $66.69 | 520,108 |
2025-04-14 | $66.34 | $66.74 | $65.65 | $66.40 | $66.40 | 1,130,855 |
2025-04-11 | $64.44 | $66.21 | $63.57 | $66.00 | $66.00 | 2,787,705 |
2025-04-10 | $66.50 | $67.00 | $64.88 | $64.92 | $64.92 | 1,980,149 |
2025-04-09 | $66.00 | $67.83 | $64.30 | $67.78 | $67.78 | 7,015,534 |
2025-04-08 | $68.31 | $69.48 | $67.06 | $67.15 | $67.15 | 3,687,362 |
2025-04-07 | $70.97 | $71.48 | $68.95 | $69.00 | $69.00 | 3,400,912 |
2025-04-04 | $73.00 | $73.68 | $72.31 | $72.45 | $72.45 | 2,891,200 |
2025-04-03 | $72.30 | $72.39 | $71.39 | $71.44 | $71.44 | 2,051,238 |
2025-04-02 | $72.31 | $72.32 | $70.36 | $71.21 | $71.21 | 1,948,669 |
2025-04-01 | $70.98 | $71.75 | $70.87 | $71.23 | $71.23 | 854,483 |
2025-03-31 | $71.37 | $71.46 | $70.38 | $71.11 | $70.33 | 783,498 |
2025-03-28 | $69.84 | $70.32 | $69.72 | $70.07 | $69.30 | 1,102,052 |
2025-03-27 | $68.64 | $68.81 | $68.42 | $68.74 | $67.98 | 715,635 |
2025-03-26 | $69.37 | $69.58 | $69.02 | $69.14 | $68.38 | 1,446,178 |
2025-03-25 | $69.58 | $70.15 | $69.53 | $69.83 | $69.06 | 485,038 |
2025-03-24 | $70.36 | $70.41 | $69.80 | $69.85 | $69.08 | 977,165 |
2025-03-21 | $71.64 | $71.74 | $70.82 | $70.89 | $70.89 | 896,794 |
2025-03-20 | $72.75 | $72.83 | $71.52 | $71.64 | $71.64 | 650,589 |
2025-03-19 | $71.10 | $71.66 | $70.77 | $71.54 | $71.54 | 615,415 |
2025-03-18 | $70.47 | $71.43 | $70.42 | $71.12 | $71.12 | 447,151 |
2025-03-17 | $71.21 | $71.61 | $70.74 | $70.96 | $70.96 | 473,572 |
2025-03-14 | $70.17 | $70.70 | $70.02 | $70.43 | $70.43 | 700,013 |
2025-03-13 | $69.70 | $71.05 | $69.49 | $70.91 | $70.91 | 1,111,835 |
2025-03-12 | $70.36 | $70.64 | $69.99 | $70.09 | $70.09 | 853,491 |
2025-03-11 | $71.34 | $71.86 | $70.37 | $70.71 | $70.71 | 603,735 |
2025-03-10 | $71.47 | $72.09 | $71.29 | $71.44 | $71.44 | 929,511 |
2025-03-07 | $71.62 | $71.62 | $70.28 | $70.43 | $70.43 | 753,325 |
2025-03-06 | $70.87 | $71.27 | $70.03 | $70.85 | $70.85 | 851,237 |
2025-03-05 | $72.08 | $72.34 | $71.04 | $71.16 | $71.16 | 1,164,761 |
2025-03-04 | $73.09 | $73.44 | $71.79 | $71.96 | $71.96 | 1,960,426 |
2025-03-03 | $72.07 | $73.52 | $72.04 | $73.43 | $73.43 | 1,678,485 |
2025-02-28 | $72.24 | $72.98 | $71.80 | $72.90 | $72.90 | 941,500 |
2025-02-27 | $71.73 | $72.26 | $71.47 | $71.64 | $71.64 | 609,985 |
2025-02-26 | $71.85 | $72.57 | $71.63 | $72.44 | $72.44 | 524,930 |
2025-02-25 | $71.32 | $71.91 | $71.13 | $71.76 | $71.76 | 1,195,347 |
2025-02-24 | $69.48 | $70.30 | $69.44 | $70.09 | $70.09 | 580,767 |
2025-02-21 | $69.01 | $70.20 | $68.97 | $69.77 | $69.77 | 1,917,417 |
2025-02-20 | $68.53 | $68.85 | $68.53 | $68.60 | $68.60 | 359,071 |
2025-02-19 | $68.02 | $68.57 | $67.92 | $68.26 | $68.26 | 478,775 |
2025-02-18 | $68.83 | $69.05 | $68.13 | $68.22 | $68.22 | 708,053 |
2025-02-14 | $69.66 | $69.99 | $69.36 | $69.44 | $69.44 | 585,287 |
2025-02-13 | $68.26 | $69.18 | $68.20 | $68.90 | $68.90 | 982,774 |
2025-02-12 | $67.35 | $67.76 | $66.89 | $67.34 | $67.34 | 2,217,820 |
2025-02-11 | $68.83 | $68.98 | $68.59 | $68.67 | $68.67 | 547,731 |
2025-02-10 | $69.65 | $69.94 | $69.15 | $69.31 | $69.31 | 843,326 |
2025-02-07 | $69.63 | $69.87 | $69.29 | $69.70 | $69.70 | 611,265 |
2025-02-06 | $70.38 | $70.73 | $70.00 | $70.39 | $70.39 | 493,510 |
2025-02-05 | $69.81 | $70.63 | $69.76 | $70.31 | $70.31 | 1,241,901 |
2025-02-04 | $67.63 | $68.64 | $67.55 | $68.60 | $68.60 | 2,103,675 |
2025-02-03 | $68.81 | $69.43 | $67.93 | $68.34 | $68.34 | 1,068,335 |
2025-01-31 | $68.24 | $68.53 | $67.09 | $67.64 | $67.64 | 1,186,282 |
2025-01-30 | $68.25 | $68.59 | $68.00 | $68.15 | $68.15 | 874,688 |
2025-01-29 | $68.28 | $68.51 | $67.43 | $67.80 | $67.80 | 1,455,360 |
2025-01-28 | $67.64 | $68.06 | $67.45 | $67.99 | $67.99 | 744,941 |
2025-01-27 | $67.97 | $68.28 | $67.62 | $68.17 | $68.17 | 767,838 |
2025-01-24 | $66.41 | $67.07 | $66.26 | $66.96 | $66.96 | 377,854 |
2025-01-23 | $66.37 | $66.73 | $66.18 | $66.55 | $66.55 | 814,844 |
2025-01-22 | $67.80 | $67.91 | $67.14 | $67.41 | $67.41 | 977,354 |
2025-01-21 | $67.79 | $68.16 | $67.50 | $68.00 | $68.00 | 1,831,209 |
2025-01-17 | $67.35 | $67.35 | $66.81 | $66.97 | $66.97 | 1,386,177 |
2025-01-16 | $66.49 | $67.23 | $66.09 | $66.88 | $66.88 | 2,764,962 |
2025-01-15 | $66.60 | $66.91 | $66.25 | $66.61 | $66.61 | 827,095 |
2025-01-14 | $65.00 | $65.18 | $64.56 | $65.05 | $65.05 | 1,169,851 |
2025-01-13 | $65.42 | $65.56 | $64.85 | $65.27 | $65.27 | 653,298 |
2025-01-10 | $65.10 | $65.68 | $64.83 | $65.33 | $65.33 | 1,693,745 |
2025-01-08 | $65.10 | $65.91 | $64.95 | $65.76 | $65.76 | 1,351,720 |
2025-01-07 | $66.55 | $66.75 | $65.57 | $65.67 | $65.67 | 2,833,701 |
2025-01-06 | $67.18 | $67.37 | $66.71 | $66.97 | $66.97 | 1,736,115 |
2025-01-03 | $67.89 | $68.04 | $67.32 | $67.39 | $67.39 | 1,608,626 |
2025-01-02 | $67.96 | $68.34 | $67.36 | $67.70 | $67.70 | 2,431,472 |
2024-12-31 | $68.33 | $68.54 | $67.50 | $67.72 | $67.72 | 2,122,462 |
2024-12-30 | $67.99 | $68.24 | $67.86 | $68.00 | $68.00 | 2,188,222 |
2024-12-27 | $67.68 | $68.02 | $67.24 | $67.27 | $67.27 | 1,272,414 |
2024-12-26 | $67.41 | $68.22 | $67.40 | $68.05 | $68.05 | 2,022,645 |
2024-12-24 | $67.14 | $68.17 | $67.07 | $68.13 | $68.13 | 916,707 |
2024-12-23 | $69.29 | $69.36 | $68.49 | $68.59 | $67.76 | 1,089,891 |
2024-12-20 | $69.70 | $70.15 | $69.42 | $69.50 | $68.66 | 890,284 |
2024-12-19 | $69.30 | $69.68 | $68.60 | $69.18 | $68.34 | 2,003,252 |
2024-12-18 | $71.37 | $71.85 | $70.58 | $70.71 | $69.85 | 1,024,085 |
2024-12-17 | $71.53 | $72.07 | $71.45 | $71.85 | $70.98 | 2,521,927 |
2024-12-16 | $71.50 | $71.58 | $70.94 | $71.34 | $70.47 | 1,131,620 |
2024-12-13 | $71.73 | $71.84 | $70.95 | $71.14 | $70.28 | 772,586 |
2024-12-12 | $72.72 | $72.85 | $72.01 | $72.12 | $71.24 | 792,316 |
2024-12-11 | $74.43 | $74.69 | $73.32 | $73.42 | $72.53 | 461,034 |
2024-12-10 | $74.41 | $74.77 | $74.35 | $74.52 | $73.61 | 877,195 |
2024-12-09 | $75.54 | $75.61 | $74.94 | $75.08 | $74.17 | 431,330 |
2024-12-06 | $76.50 | $76.65 | $75.64 | $76.01 | $75.09 | 1,785,125 |
2024-12-05 | $75.40 | $76.16 | $75.35 | $76.01 | $75.09 | 392,780 |
2024-12-04 | $74.04 | $75.87 | $73.97 | $75.76 | $74.84 | 533,236 |
2024-12-03 | $75.57 | $75.65 | $74.47 | $74.54 | $73.63 | 480,582 |
2024-12-02 | $74.99 | $75.80 | $74.52 | $75.50 | $74.58 | 829,666 |
2024-11-29 | $74.98 | $75.17 | $74.58 | $75.11 | $75.11 | 777,234 |
2024-11-27 | $74.15 | $74.48 | $73.70 | $74.11 | $74.11 | 1,693,751 |
2024-11-26 | $73.09 | $73.47 | $72.74 | $73.42 | $73.42 | 581,979 |
2024-11-25 | $73.13 | $73.85 | $72.91 | $73.74 | $73.74 | 1,792,166 |
2024-11-22 | $71.18 | $71.43 | $70.81 | $71.09 | $71.09 | 454,400 |
2024-11-21 | $71.11 | $71.55 | $70.61 | $70.95 | $70.95 | 557,013 |
2024-11-20 | $70.79 | $71.56 | $70.75 | $71.13 | $71.13 | 515,125 |
2024-11-19 | $71.52 | $71.80 | $71.29 | $71.41 | $71.41 | 398,925 |
2024-11-18 | $70.21 | $71.31 | $69.96 | $70.89 | $70.89 | 643,889 |
2024-11-15 | $70.65 | $71.44 | $70.20 | $70.80 | $70.80 | 1,010,448 |
2024-11-14 | $71.34 | $71.88 | $71.02 | $71.19 | $71.19 | 1,479,666 |
2024-11-13 | $72.46 | $72.52 | $70.36 | $70.48 | $70.48 | 662,117 |
2024-11-12 | $72.39 | $72.92 | $71.38 | $71.59 | $71.59 | 1,195,861 |
2024-11-11 | $73.35 | $73.37 | $72.63 | $73.13 | $73.13 | 391,051 |
2024-11-08 | $73.01 | $73.67 | $72.82 | $73.62 | $73.62 | 1,195,433 |
2024-11-07 | $71.58 | $72.48 | $71.46 | $72.13 | $72.13 | 1,089,249 |
2024-11-06 | $70.34 | $71.56 | $70.26 | $71.07 | $71.07 | 2,460,204 |
2024-11-05 | $73.10 | $74.14 | $72.66 | $73.96 | $73.96 | 691,438 |
2024-11-04 | $73.34 | $73.67 | $72.61 | $73.30 | $73.30 | 1,321,691 |
2024-11-01 | $73.27 | $73.57 | $71.68 | $71.75 | $71.75 | 1,408,431 |
2024-10-31 | $72.92 | $73.78 | $72.59 | $73.25 | $73.25 | 804,036 |
2024-10-30 | $73.55 | $74.04 | $72.80 | $73.00 | $73.00 | 786,428 |
2024-10-29 | $71.57 | $72.62 | $71.34 | $72.56 | $72.56 | 1,391,074 |
2024-10-28 | $72.77 | $72.77 | $71.85 | $72.41 | $72.41 | 901,573 |
2024-10-25 | $73.54 | $73.59 | $72.48 | $72.65 | $72.65 | 661,344 |
2024-10-24 | $72.69 | $73.57 | $72.40 | $73.23 | $73.23 | 732,957 |
2024-10-23 | $72.24 | $72.90 | $72.06 | $72.58 | $72.58 | 598,066 |
2024-10-22 | $73.10 | $73.24 | $72.50 | $72.79 | $72.79 | 650,765 |
2024-10-21 | $73.48 | $73.56 | $72.66 | $72.68 | $72.68 | 1,916,637 |
2024-10-18 | $74.70 | $74.95 | $74.45 | $74.51 | $74.51 | 366,744 |
2024-10-17 | $75.08 | $75.19 | $74.32 | $74.48 | $74.48 | 798,957 |
2024-10-16 | $76.31 | $76.58 | $76.05 | $76.20 | $76.20 | 551,613 |
2024-10-15 | $75.12 | $75.82 | $75.09 | $75.78 | $75.78 | 903,345 |
2024-10-14 | $73.51 | $74.24 | $73.42 | $74.18 | $74.18 | 846,640 |
2024-10-11 | $74.00 | $74.64 | $73.94 | $74.31 | $74.31 | 906,122 |
2024-10-10 | $74.63 | $74.78 | $73.98 | $74.72 | $74.72 | 3,271,001 |
2024-10-09 | $75.44 | $75.80 | $75.00 | $75.30 | $75.30 | 591,169 |
2024-10-08 | $75.18 | $75.88 | $75.15 | $75.83 | $75.83 | 997,019 |
2024-10-07 | $75.93 | $76.22 | $75.58 | $75.73 | $75.73 | 954,220 |
2024-10-04 | $76.33 | $76.96 | $76.26 | $76.47 | $76.47 | 1,370,289 |
2024-10-03 | $78.45 | $78.57 | $77.70 | $77.75 | $77.75 | 1,311,725 |
2024-10-02 | $78.32 | $78.77 | $77.99 | $78.74 | $78.74 | 1,077,018 |
2024-10-01 | $80.08 | $80.67 | $79.55 | $79.67 | $79.67 | 796,196 |
2024-09-30 | $80.27 | $80.33 | $79.45 | $79.68 | $79.68 | 681,022 |
2024-09-27 | $80.13 | $80.34 | $79.78 | $80.06 | $80.06 | 602,400 |
2024-09-26 | $79.57 | $79.80 | $78.84 | $79.59 | $79.59 | 641,273 |
2024-09-25 | $79.82 | $79.86 | $79.26 | $79.27 | $79.27 | 769,961 |
2024-09-24 | $79.48 | $80.48 | $79.33 | $80.26 | $80.26 | 1,318,777 |
2024-09-23 | $80.07 | $80.79 | $79.53 | $80.35 | $80.35 | 906,286 |
2024-09-20 | $80.77 | $80.99 | $80.46 | $80.61 | $80.61 | 669,053 |
2024-09-19 | $80.68 | $81.10 | $80.52 | $81.05 | $81.05 | 1,162,401 |
2024-09-18 | $82.27 | $82.75 | $81.44 | $81.51 | $81.51 | 906,110 |
2024-09-17 | $83.78 | $83.97 | $82.85 | $82.95 | $82.95 | 642,137 |
2024-09-16 | $82.63 | $83.58 | $82.43 | $83.52 | $83.52 | 482,122 |
2024-09-13 | $82.41 | $82.67 | $81.94 | $82.32 | $82.32 | 612,804 |
2024-09-12 | $82.40 | $82.62 | $81.66 | $82.18 | $82.18 | 585,919 |
2024-09-11 | $82.55 | $83.40 | $82.41 | $82.68 | $82.68 | 684,819 |
2024-09-10 | $81.88 | $83.06 | $81.79 | $82.80 | $82.80 | 566,476 |
2024-09-09 | $81.32 | $82.18 | $81.04 | $81.99 | $81.99 | 600,272 |
2024-09-06 | $81.54 | $82.90 | $81.17 | $81.49 | $81.49 | 1,198,122 |
2024-09-05 | $81.28 | $81.72 | $80.66 | $81.57 | $81.57 | 659,005 |
2024-09-04 | $79.63 | $80.93 | $79.54 | $80.88 | $80.88 | 598,163 |
2024-09-03 | $79.33 | $79.92 | $79.09 | $79.52 | $79.52 | 971,970 |
2024-08-30 | $79.09 | $79.46 | $77.71 | $77.71 | $77.71 | 680,642 |
2024-08-29 | $78.72 | $79.02 | $78.47 | $78.86 | $78.86 | 578,988 |
2024-08-28 | $79.40 | $79.63 | $79.10 | $79.25 | $79.25 | 426,217 |
2024-08-27 | $78.87 | $79.46 | $78.75 | $79.37 | $79.37 | 443,476 |
2024-08-26 | $80.21 | $80.21 | $79.57 | $79.61 | $79.61 | 598,798 |
2024-08-23 | $79.72 | $80.22 | $79.46 | $79.85 | $79.85 | 1,184,242 |
2024-08-22 | $79.79 | $79.94 | $78.90 | $79.25 | $79.25 | 967,701 |
2024-08-21 | $80.39 | $80.87 | $79.80 | $80.44 | $80.44 | 628,579 |
2024-08-20 | $79.93 | $80.54 | $79.71 | $80.40 | $80.40 | 639,994 |
2024-08-19 | $78.92 | $79.76 | $78.91 | $79.46 | $79.46 | 461,611 |
2024-08-16 | $78.90 | $79.03 | $78.47 | $78.88 | $78.88 | 694,365 |
2024-08-15 | $77.65 | $78.54 | $77.44 | $78.48 | $78.48 | 966,116 |
2024-08-14 | $78.92 | $79.60 | $78.90 | $79.35 | $79.35 | 517,299 |
2024-08-13 | $78.61 | $78.68 | $78.26 | $78.59 | $78.59 | 631,829 |
2024-08-12 | $77.23 | $78.11 | $77.12 | $77.84 | $77.84 | 893,456 |
2024-08-09 | $77.65 | $77.73 | $77.24 | $77.55 | $77.55 | 1,164,304 |
2024-08-08 | $76.13 | $76.46 | $75.77 | $76.29 | $76.29 | 692,557 |
2024-08-07 | $77.06 | $77.71 | $76.55 | $76.94 | $76.94 | 886,994 |
2024-08-06 | $79.62 | $79.89 | $77.83 | $77.88 | $77.88 | 1,340,414 |
2024-08-05 | $81.35 | $81.62 | $79.35 | $80.35 | $80.35 | 2,457,052 |
2024-08-02 | $78.25 | $79.83 | $78.14 | $79.70 | $79.70 | 1,794,810 |
2024-08-01 | $76.32 | $77.17 | $76.31 | $76.57 | $76.57 | 976,016 |
2024-07-31 | $75.09 | $75.67 | $75.00 | $75.57 | $75.57 | 653,686 |
2024-07-30 | $74.51 | $74.79 | $73.98 | $74.50 | $74.50 | 455,056 |
2024-07-29 | $74.43 | $74.43 | $73.93 | $74.24 | $74.24 | 298,160 |
2024-07-26 | $73.58 | $73.80 | $73.36 | $73.60 | $73.60 | 254,382 |
2024-07-25 | $72.56 | $73.53 | $72.50 | $72.89 | $72.89 | 522,847 |
2024-07-24 | $73.19 | $73.40 | $71.92 | $72.04 | $72.04 | 701,194 |
2024-07-23 | $73.58 | $73.79 | $73.17 | $73.23 | $73.23 | 262,936 |
2024-07-22 | $74.31 | $74.46 | $73.06 | $73.35 | $73.35 | 505,001 |
2024-07-19 | $73.90 | $73.98 | $73.66 | $73.81 | $73.81 | 533,266 |
2024-07-18 | $74.62 | $75.06 | $74.26 | $74.39 | $74.39 | 312,296 |
2024-07-17 | $74.94 | $75.40 | $74.64 | $75.16 | $75.16 | 565,558 |
2024-07-16 | $74.40 | $75.21 | $74.27 | $75.13 | $75.13 | 904,031 |
2024-07-15 | $73.84 | $74.09 | $73.53 | $73.63 | $73.63 | 487,662 |
2024-07-12 | $74.51 | $74.91 | $74.28 | $74.84 | $74.84 | 511,221 |
2024-07-11 | $74.60 | $75.15 | $74.41 | $74.55 | $74.55 | 747,461 |
2024-07-10 | $73.30 | $73.55 | $73.10 | $73.54 | $73.54 | 333,262 |
2024-07-09 | $73.35 | $73.53 | $72.68 | $73.17 | $73.17 | 500,358 |
2024-07-08 | $73.40 | $73.72 | $73.05 | $73.61 | $73.61 | 208,883 |
2024-07-05 | $73.10 | $73.57 | $72.66 | $73.39 | $73.39 | 408,805 |
2024-07-03 | $72.09 | $72.72 | $71.84 | $72.66 | $72.66 | 371,154 |
2024-07-02 | $71.42 | $71.55 | $70.68 | $71.42 | $71.42 | 937,524 |
2024-07-01 | $71.27 | $71.79 | $70.45 | $70.73 | $70.73 | 963,876 |
2024-06-28 | $75.41 | $75.43 | $73.15 | $73.41 | $73.41 | 453,639 |
2024-06-27 | $75.20 | $75.41 | $75.10 | $75.17 | $75.17 | 237,097 |
2024-06-26 | $75.01 | $75.18 | $74.81 | $75.00 | $75.00 | 362,884 |
2024-06-25 | $75.95 | $76.40 | $75.87 | $76.39 | $76.39 | 421,353 |
2024-06-24 | $75.81 | $76.22 | $75.49 | $76.22 | $76.22 | 513,338 |
2024-06-21 | $76.07 | $76.33 | $75.34 | $75.75 | $75.75 | 234,009 |
2024-06-20 | $75.21 | $75.82 | $75.04 | $75.74 | $75.74 | 487,660 |
2024-06-18 | $75.66 | $76.54 | $75.50 | $76.54 | $76.54 | 833,323 |
2024-06-17 | $75.29 | $75.60 | $74.98 | $75.49 | $75.49 | 1,177,072 |
2024-06-14 | $76.28 | $76.76 | $76.07 | $76.58 | $76.58 | 831,162 |
2024-06-13 | $74.81 | $75.69 | $74.53 | $75.65 | $75.65 | 424,688 |
2024-06-12 | $74.57 | $75.23 | $74.02 | $74.11 | $74.11 | 436,347 |
2024-06-11 | $72.42 | $73.43 | $72.32 | $73.37 | $73.37 | 359,725 |
2024-06-10 | $72.44 | $72.51 | $72.09 | $72.36 | $72.36 | 390,977 |
2024-06-07 | $73.50 | $73.50 | $72.97 | $73.03 | $73.03 | 757,959 |
2024-06-06 | $74.63 | $75.18 | $74.56 | $75.04 | $75.04 | 267,710 |
2024-06-05 | $74.80 | $75.09 | $74.08 | $75.00 | $75.00 | 722,057 |
2024-06-04 | $73.85 | $74.50 | $73.55 | $74.36 | $74.36 | 461,944 |
2024-06-03 | $72.13 | $73.24 | $72.13 | $73.15 | $73.15 | 468,512 |
2024-05-31 | $71.62 | $71.77 | $71.32 | $71.62 | $71.62 | 320,418 |
2024-05-30 | $70.64 | $70.95 | $70.45 | $70.89 | $70.89 | 243,712 |
2024-05-29 | $70.33 | $70.34 | $69.59 | $69.96 | $69.96 | 371,041 |
2024-05-28 | $72.62 | $72.63 | $71.15 | $71.17 | $71.17 | 431,609 |
2024-05-24 | $72.31 | $72.85 | $72.17 | $72.85 | $72.85 | 274,690 |
2024-05-23 | $73.10 | $73.10 | $72.08 | $72.47 | $72.47 | 267,372 |
2024-05-22 | $72.48 | $73.12 | $72.48 | $73.06 | $73.06 | 281,976 |
2024-05-21 | $72.99 | $73.05 | $72.63 | $72.90 | $72.90 | 197,216 |
2024-05-20 | $72.28 | $72.54 | $72.18 | $72.39 | $72.39 | 233,500 |
2024-05-17 | $72.93 | $73.06 | $72.55 | $72.67 | $72.67 | 332,931 |
2024-05-16 | $73.75 | $73.79 | $73.20 | $73.29 | $73.29 | 367,298 |
2024-05-15 | $73.12 | $73.54 | $72.83 | $73.43 | $73.43 | 507,138 |
2024-05-14 | $71.82 | $72.10 | $71.53 | $71.95 | $71.95 | 163,035 |
2024-05-13 | $71.69 | $71.73 | $71.43 | $71.50 | $71.50 | 159,432 |
2024-05-10 | $71.44 | $71.45 | $71.00 | $71.27 | $71.27 | 159,311 |
2024-05-09 | $70.90 | $71.84 | $70.79 | $71.80 | $71.80 | 183,650 |
2024-05-08 | $71.42 | $71.59 | $71.26 | $71.33 | $71.33 | 203,669 |
2024-05-07 | $72.10 | $72.49 | $71.78 | $71.98 | $71.98 | 275,381 |
2024-05-06 | $70.88 | $71.33 | $70.65 | $71.24 | $71.24 | 349,874 |
2024-05-03 | $70.88 | $71.11 | $70.15 | $70.75 | $70.75 | 376,870 |
2024-05-02 | $69.11 | $69.93 | $68.84 | $69.77 | $69.77 | 471,212 |
2024-05-01 | $69.58 | $70.26 | $69.30 | $69.79 | $69.79 | 296,444 |
2024-04-30 | $69.05 | $69.40 | $68.75 | $68.89 | $68.89 | 229,965 |
2024-04-29 | $69.30 | $69.74 | $69.12 | $69.59 | $69.59 | 309,572 |
2024-04-26 | $68.85 | $69.27 | $68.77 | $68.84 | $68.84 | 305,400 |
2024-04-25 | $68.07 | $68.49 | $67.90 | $68.41 | $68.41 | 382,895 |
2024-04-24 | $69.30 | $69.30 | $68.57 | $68.96 | $68.96 | 423,882 |
2024-04-23 | $69.52 | $70.35 | $69.30 | $69.71 | $69.71 | 311,234 |
2024-04-22 | $69.46 | $69.93 | $69.45 | $69.83 | $69.83 | 245,950 |
2024-04-19 | $70.24 | $70.24 | $69.71 | $69.93 | $69.93 | 266,279 |
2024-04-18 | $70.05 | $70.05 | $69.40 | $69.61 | $69.61 | 237,451 |
2024-04-17 | $69.69 | $70.17 | $69.15 | $70.05 | $70.05 | 310,880 |
2024-04-16 | $68.76 | $69.36 | $68.40 | $69.07 | $69.07 | 1,197,617 |
2024-04-15 | $70.19 | $70.21 | $69.34 | $69.74 | $69.74 | 735,880 |
2024-04-12 | $71.66 | $72.01 | $71.35 | $71.35 | $71.35 | 251,077 |
2024-04-11 | $71.45 | $71.47 | $70.43 | $70.83 | $70.83 | 370,273 |
2024-04-10 | $72.40 | $72.55 | $71.14 | $71.36 | $71.36 | 801,255 |
2024-04-09 | $72.97 | $73.50 | $72.91 | $73.33 | $73.33 | 229,890 |
2024-04-08 | $72.27 | $72.64 | $72.15 | $72.45 | $72.45 | 424,796 |
2024-04-05 | $72.73 | $73.11 | $72.39 | $72.44 | $72.44 | 353,008 |
2024-04-04 | $73.78 | $73.91 | $73.12 | $73.80 | $73.80 | 481,353 |
2024-04-03 | $72.33 | $73.09 | $72.03 | $73.05 | $73.05 | 552,757 |
2024-04-02 | $72.65 | $73.36 | $72.33 | $73.23 | $73.23 | 563,718 |
2024-04-01 | $74.57 | $74.57 | $73.63 | $73.69 | $73.69 | 1,116,649 |
2024-03-28 | $76.32 | $76.91 | $76.15 | $76.60 | $75.81 | 777,173 |
2024-03-27 | $75.69 | $76.45 | $75.60 | $76.42 | $75.63 | 645,963 |
2024-03-26 | $75.20 | $75.60 | $74.94 | $75.54 | $74.76 | 252,459 |
2024-03-25 | $75.38 | $75.38 | $74.92 | $75.12 | $75.12 | 312,437 |
2024-03-22 | $75.96 | $75.96 | $75.44 | $75.66 | $75.66 | 226,909 |
2024-03-21 | $74.82 | $75.00 | $74.26 | $74.63 | $74.63 | 492,856 |
2024-03-20 | $74.78 | $75.50 | $73.80 | $74.43 | $74.43 | 334,296 |
2024-03-19 | $74.46 | $74.88 | $74.30 | $74.62 | $74.62 | 825,122 |
2024-03-18 | $74.41 | $74.64 | $74.13 | $74.35 | $74.35 | 264,159 |
2024-03-15 | $74.81 | $74.90 | $74.50 | $74.70 | $74.70 | 680,694 |
2024-03-14 | $75.50 | $75.52 | $74.47 | $74.58 | $74.58 | 593,798 |
2024-03-13 | $76.35 | $76.54 | $75.98 | $76.28 | $76.28 | 282,502 |
2024-03-12 | $77.00 | $77.10 | $76.57 | $76.78 | $76.78 | 376,641 |
2024-03-11 | $77.99 | $78.03 | $77.29 | $77.62 | $77.62 | 471,292 |
2024-03-08 | $77.67 | $78.03 | $77.32 | $77.75 | $77.75 | 641,547 |
2024-03-07 | $78.51 | $78.55 | $77.47 | $77.89 | $77.89 | 467,949 |
2024-03-06 | $77.51 | $78.28 | $77.40 | $78.06 | $78.06 | 398,435 |
2024-03-05 | $77.30 | $77.78 | $76.95 | $77.51 | $77.51 | 387,200 |
2024-03-04 | $75.53 | $76.11 | $75.45 | $76.03 | $76.03 | 1,149,318 |
2024-03-01 | $75.21 | $76.41 | $74.71 | $76.35 | $76.35 | 472,685 |
2024-02-29 | $75.30 | $75.90 | $75.30 | $75.76 | $75.76 | 398,425 |
2024-02-28 | $74.46 | $75.09 | $74.30 | $75.00 | $75.00 | 301,646 |
2024-02-27 | $74.73 | $74.99 | $74.25 | $74.38 | $74.38 | 324,555 |
2024-02-26 | $75.64 | $75.64 | $74.66 | $75.08 | $75.08 | 260,620 |
2024-02-23 | $74.21 | $75.57 | $74.19 | $75.49 | $75.49 | 342,922 |
2024-02-22 | $73.62 | $74.15 | $73.56 | $73.96 | $73.96 | 265,209 |
2024-02-21 | $74.16 | $74.25 | $73.26 | $73.47 | $73.47 | 294,960 |
2024-02-20 | $74.15 | $74.58 | $74.05 | $74.15 | $74.15 | 238,719 |
2024-02-16 | $73.88 | $74.24 | $73.74 | $74.21 | $74.21 | 291,472 |
2024-02-15 | $74.97 | $75.11 | $74.34 | $74.65 | $74.65 | 317,935 |
2024-02-14 | $73.63 | $74.39 | $73.52 | $74.14 | $74.14 | 400,749 |
2024-02-13 | $74.31 | $74.50 | $73.70 | $73.78 | $73.78 | 575,193 |
2024-02-12 | $75.30 | $75.56 | $74.87 | $75.38 | $75.38 | 937,487 |
2024-02-09 | $75.23 | $75.53 | $75.10 | $75.32 | $75.32 | 222,318 |
2024-02-08 | $75.43 | $75.69 | $74.98 | $75.47 | $75.47 | 276,557 |
2024-02-07 | $76.06 | $76.70 | $75.95 | $76.11 | $76.11 | 282,680 |
2024-02-06 | $75.75 | $76.70 | $75.70 | $76.53 | $76.53 | 374,166 |
2024-02-05 | $76.20 | $76.39 | $75.50 | $75.64 | $75.64 | 585,705 |
2024-02-02 | $78.00 | $78.41 | $77.36 | $77.88 | $77.88 | 829,481 |
2024-02-01 | $79.15 | $80.65 | $78.97 | $80.07 | $80.07 | 674,406 |
2024-01-31 | $77.57 | $78.30 | $77.21 | $77.80 | $77.80 | 644,635 |
2024-01-30 | $76.74 | $77.00 | $75.90 | $76.97 | $76.97 | 453,330 |
2024-01-29 | $75.33 | $76.30 | $75.12 | $75.95 | $75.95 | 945,318 |
2024-01-26 | $74.91 | $75.10 | $74.42 | $74.75 | $74.75 | 230,535 |
2024-01-25 | $75.00 | $75.26 | $74.50 | $74.91 | $74.91 | 312,639 |
2024-01-24 | $75.58 | $75.58 | $74.01 | $74.29 | $74.29 | 434,586 |
2024-01-23 | $74.94 | $74.94 | $74.30 | $74.88 | $74.88 | 384,697 |
2024-01-22 | $75.89 | $76.23 | $75.40 | $75.68 | $75.68 | 618,747 |
2024-01-19 | $74.65 | $75.15 | $74.18 | $75.09 | $75.09 | 347,624 |
2024-01-18 | $75.59 | $75.66 | $74.37 | $74.71 | $74.71 | 427,148 |
2024-01-17 | $75.65 | $76.20 | $75.15 | $75.76 | $75.76 | 405,315 |
2024-01-16 | $76.58 | $76.82 | $75.47 | $75.84 | $75.84 | 654,791 |
2024-01-12 | $78.02 | $78.56 | $77.49 | $77.66 | $77.66 | 242,865 |
2024-01-11 | $77.58 | $78.17 | $76.96 | $78.04 | $78.04 | 433,891 |
2024-01-10 | $78.47 | $78.58 | $77.55 | $77.61 | $77.61 | 469,894 |
2024-01-09 | $78.31 | $78.80 | $78.12 | $78.26 | $78.26 | 586,727 |
2024-01-08 | $77.83 | $79.10 | $77.70 | $78.89 | $78.89 | 1,493,860 |
2024-01-05 | $78.19 | $79.46 | $77.78 | $77.91 | $77.91 | 973,358 |
2024-01-04 | $79.23 | $79.47 | $78.83 | $79.11 | $79.11 | 664,870 |
2024-01-03 | $79.28 | $80.84 | $78.92 | $80.71 | $80.71 | 892,705 |
2024-01-02 | $80.25 | $80.68 | $79.92 | $80.25 | $80.25 | 781,326 |
2023-12-29 | $81.28 | $82.02 | $80.81 | $81.03 | $81.03 | 448,589 |
2023-12-28 | $82.34 | $82.88 | $81.73 | $82.02 | $82.02 | 538,486 |
2023-12-27 | $82.09 | $82.79 | $81.71 | $82.79 | $82.79 | 580,635 |
2023-12-26 | $80.67 | $80.95 | $80.47 | $80.77 | $80.77 | 365,288 |
2023-12-22 | $81.62 | $81.65 | $80.26 | $80.55 | $80.55 | 662,075 |
2023-12-21 | $82.80 | $82.89 | $81.63 | $81.89 | $81.89 | 511,691 |
2023-12-20 | $82.25 | $82.76 | $81.53 | $82.60 | $82.60 | 502,763 |
2023-12-19 | $81.83 | $82.33 | $81.65 | $81.85 | $81.85 | 329,754 |
2023-12-18 | $81.37 | $81.48 | $80.90 | $81.42 | $81.42 | 1,571,983 |
2023-12-15 | $81.74 | $82.48 | $81.60 | $82.28 | $82.28 | 1,461,310 |
2023-12-14 | $80.39 | $82.10 | $80.15 | $82.00 | $82.00 | 1,639,213 |
2023-12-13 | $77.24 | $79.22 | $77.20 | $79.02 | $79.02 | 1,596,095 |
2023-12-12 | $76.25 | $76.84 | $75.87 | $76.62 | $76.62 | 662,478 |
2023-12-11 | $76.16 | $76.51 | $75.61 | $76.35 | $76.35 | 570,894 |
2023-12-08 | $76.59 | $76.85 | $75.96 | $76.65 | $76.65 | 1,033,839 |
2023-12-07 | $77.40 | $78.39 | $77.21 | $77.59 | $77.59 | 726,339 |
2023-12-06 | $77.20 | $78.42 | $76.97 | $78.14 | $78.14 | 1,726,151 |
2023-12-05 | $75.54 | $76.65 | $75.46 | $76.54 | $76.54 | 1,402,464 |
2023-12-04 | $74.20 | $74.54 | $73.77 | $74.32 | $74.32 | 797,487 |
2023-12-01 | $72.85 | $74.74 | $72.66 | $74.58 | $74.58 | 1,150,351 |
2023-11-30 | $73.28 | $73.54 | $72.35 | $72.68 | $72.48 | 670,541 |
2023-11-29 | $73.47 | $74.10 | $73.03 | $74.05 | $73.84 | 1,871,401 |
2023-11-28 | $72.26 | $72.79 | $72.02 | $72.73 | $72.53 | 429,442 |
2023-11-27 | $71.52 | $72.62 | $71.40 | $72.62 | $72.42 | 369,522 |
2023-11-24 | $71.32 | $71.40 | $70.93 | $70.93 | $70.93 | 328,741 |
2023-11-22 | $72.35 | $72.55 | $71.56 | $72.11 | $72.11 | 327,193 |
2023-11-21 | $71.52 | $71.95 | $70.92 | $71.66 | $71.66 | 408,752 |
2023-11-20 | $70.66 | $71.79 | $70.65 | $71.69 | $71.69 | 639,714 |
2023-11-17 | $71.26 | $71.54 | $70.65 | $71.05 | $71.05 | 518,961 |
2023-11-16 | $70.21 | $70.95 | $70.15 | $70.54 | $70.54 | 711,886 |
2023-11-15 | $69.96 | $70.00 | $69.15 | $69.40 | $69.40 | 481,764 |
2023-11-14 | $71.03 | $71.21 | $70.18 | $70.77 | $70.77 | 470,765 |
2023-11-13 | $68.02 | $68.83 | $67.65 | $68.64 | $68.64 | 488,460 |
2023-11-10 | $69.17 | $69.37 | $68.73 | $68.94 | $68.94 | 575,338 |
2023-11-09 | $69.96 | $69.96 | $67.30 | $68.35 | $68.35 | 1,369,874 |
2023-11-08 | $69.39 | $70.72 | $69.34 | $70.65 | $70.65 | 473,747 |
2023-11-07 | $68.38 | $69.40 | $68.38 | $68.84 | $68.84 | 454,758 |
2023-11-06 | $67.80 | $67.94 | $67.28 | $67.52 | $67.52 | 501,162 |
2023-11-03 | $69.82 | $69.96 | $68.30 | $68.37 | $68.37 | 821,926 |
2023-11-02 | $67.33 | $68.12 | $66.87 | $67.80 | $67.80 | 737,169 |
2023-11-01 | $64.40 | $65.62 | $64.40 | $65.42 | $65.42 | 611,353 |
2023-10-31 | $64.52 | $64.97 | $63.55 | $63.74 | $63.74 | 501,721 |
2023-10-30 | $63.88 | $64.52 | $63.18 | $64.12 | $64.12 | 673,545 |
2023-10-27 | $64.24 | $64.60 | $63.74 | $64.42 | $64.42 | 709,367 |
2023-10-26 | $63.54 | $65.00 | $63.38 | $64.87 | $64.87 | 551,953 |
2023-10-25 | $64.18 | $64.27 | $63.16 | $63.52 | $63.52 | 779,680 |
2023-10-24 | $64.53 | $65.68 | $64.20 | $65.65 | $65.65 | 768,742 |
2023-10-23 | $62.72 | $65.06 | $62.30 | $64.31 | $64.31 | 1,102,624 |
2023-10-20 | $62.95 | $63.51 | $62.66 | $63.16 | $63.16 | 786,458 |
2023-10-19 | $64.22 | $65.00 | $62.80 | $62.83 | $62.83 | 1,440,868 |
2023-10-18 | $64.80 | $65.13 | $64.11 | $64.87 | $64.87 | 959,023 |
2023-10-17 | $65.23 | $66.15 | $64.79 | $65.83 | $65.83 | 424,170 |
2023-10-16 | $66.62 | $66.82 | $66.29 | $66.63 | $66.63 | 482,949 |
2023-10-13 | $68.24 | $68.47 | $67.72 | $68.27 | $68.27 | 447,138 |
2023-10-12 | $68.84 | $68.93 | $66.33 | $66.47 | $66.47 | 633,362 |
2023-10-11 | $68.53 | $69.27 | $68.21 | $69.24 | $69.24 | 708,751 |
2023-10-10 | $66.19 | $67.66 | $65.78 | $67.04 | $67.04 | 575,966 |
2023-10-09 | $65.84 | $67.15 | $65.13 | $67.12 | $67.12 | 432,684 |
2023-10-06 | $64.40 | $66.00 | $64.20 | $65.02 | $65.02 | 1,127,278 |
2023-10-05 | $66.50 | $66.61 | $65.93 | $66.16 | $66.16 | 542,600 |
2023-10-04 | $66.16 | $66.82 | $65.79 | $66.79 | $66.79 | 900,277 |
2023-10-03 | $66.87 | $67.21 | $65.15 | $65.46 | $65.46 | 1,627,429 |
2023-10-02 | $68.63 | $68.86 | $67.41 | $67.70 | $67.70 | 1,481,564 |
2023-09-29 | $70.59 | $70.86 | $69.33 | $70.03 | $69.28 | 411,846 |
2023-09-28 | $68.79 | $70.04 | $68.21 | $69.97 | $69.22 | 761,192 |
2023-09-27 | $70.89 | $71.02 | $69.38 | $69.75 | $69.00 | 813,765 |
2023-09-26 | $70.84 | $71.02 | $69.98 | $70.14 | $69.38 | 1,084,270 |
2023-09-25 | $71.20 | $71.60 | $70.56 | $70.61 | $69.85 | 702,165 |
2023-09-22 | $72.54 | $73.42 | $72.44 | $73.24 | $72.45 | 287,739 |
2023-09-21 | $73.34 | $73.34 | $72.51 | $72.54 | $71.76 | 1,064,593 |
2023-09-20 | $75.53 | $75.86 | $75.29 | $75.35 | $74.54 | 227,966 |
2023-09-19 | $75.24 | $75.71 | $74.98 | $74.99 | $74.18 | 230,470 |
2023-09-18 | $75.00 | $75.77 | $74.97 | $75.73 | $74.91 | 201,491 |
2023-09-15 | $75.71 | $75.72 | $75.12 | $75.16 | $74.35 | 323,903 |
2023-09-14 | $76.24 | $76.35 | $75.52 | $75.74 | $74.92 | 358,254 |
2023-09-13 | $76.28 | $76.89 | $76.14 | $76.47 | $75.65 | 164,652 |
2023-09-12 | $76.22 | $76.61 | $75.81 | $76.57 | $75.75 | 245,620 |
2023-09-11 | $75.98 | $76.28 | $75.79 | $75.95 | $75.13 | 247,396 |
2023-09-08 | $76.73 | $77.31 | $76.43 | $76.78 | $75.95 | 181,689 |
2023-09-07 | $76.28 | $76.41 | $75.98 | $76.30 | $75.48 | 173,565 |
2023-09-06 | $76.45 | $76.49 | $75.78 | $76.11 | $75.29 | 525,722 |
2023-09-05 | $76.65 | $76.65 | $75.70 | $75.75 | $74.93 | 342,530 |
2023-09-01 | $78.30 | $78.31 | $77.01 | $77.34 | $77.34 | 463,164 |
2023-08-31 | $78.96 | $79.58 | $78.86 | $79.05 | $79.05 | 288,163 |
2023-08-30 | $78.52 | $78.78 | $78.11 | $78.56 | $78.56 | 231,843 |
2023-08-29 | $77.29 | $78.94 | $77.22 | $78.67 | $78.67 | 389,964 |
2023-08-28 | $78.10 | $78.13 | $77.20 | $77.63 | $77.63 | 269,047 |
2023-08-25 | $76.94 | $77.80 | $76.80 | $77.57 | $77.57 | 469,799 |
2023-08-24 | $77.48 | $77.85 | $77.10 | $77.23 | $77.23 | 220,147 |
2023-08-23 | $76.49 | $77.87 | $76.36 | $77.83 | $77.83 | 758,726 |
2023-08-22 | $74.46 | $75.24 | $74.26 | $75.24 | $75.24 | 539,694 |
2023-08-21 | $74.49 | $74.60 | $74.03 | $74.36 | $74.36 | 619,732 |
2023-08-18 | $75.36 | $76.26 | $75.13 | $75.73 | $75.73 | 531,808 |
2023-08-17 | $75.47 | $75.60 | $75.01 | $75.46 | $75.46 | 369,118 |
2023-08-16 | $76.39 | $76.99 | $75.88 | $76.00 | $76.00 | 404,672 |
2023-08-15 | $77.03 | $77.39 | $76.79 | $76.83 | $76.83 | 387,737 |
2023-08-14 | $77.53 | $78.34 | $77.20 | $77.54 | $77.54 | 264,482 |
2023-08-11 | $77.54 | $78.17 | $77.45 | $77.63 | $77.63 | 369,818 |
2023-08-10 | $79.39 | $79.71 | $77.81 | $77.87 | $77.87 | 366,002 |
2023-08-09 | $79.13 | $79.72 | $79.13 | $79.59 | $79.59 | 171,909 |
2023-08-08 | $79.20 | $79.80 | $78.70 | $78.93 | $78.93 | 319,892 |
2023-08-07 | $78.42 | $78.48 | $77.65 | $77.71 | $77.71 | 350,246 |
2023-08-04 | $77.33 | $79.09 | $77.33 | $78.91 | $78.91 | 512,429 |
2023-08-03 | $77.53 | $77.66 | $76.72 | $77.19 | $77.19 | 2,246,183 |
2023-08-02 | $80.00 | $80.00 | $79.03 | $79.72 | $79.72 | 606,223 |
2023-08-01 | $81.99 | $81.99 | $80.77 | $80.94 | $80.94 | 823,114 |
2023-07-31 | $82.52 | $83.30 | $82.42 | $82.92 | $82.92 | 206,952 |
2023-07-28 | $82.23 | $82.73 | $81.95 | $82.68 | $82.68 | 455,139 |
2023-07-27 | $83.90 | $83.99 | $81.70 | $82.21 | $82.21 | 588,521 |
2023-07-26 | $84.89 | $84.89 | $84.10 | $84.23 | $84.23 | 147,285 |
2023-07-25 | $84.14 | $84.87 | $84.00 | $84.22 | $84.22 | 209,849 |
2023-07-24 | $85.26 | $85.35 | $84.42 | $84.62 | $84.62 | 345,735 |
2023-07-21 | $85.22 | $85.69 | $84.87 | $85.00 | $85.00 | 300,830 |
2023-07-20 | $85.68 | $85.68 | $84.50 | $84.87 | $84.87 | 207,836 |
2023-07-19 | $85.28 | $86.30 | $84.88 | $86.30 | $86.30 | 272,657 |
2023-07-18 | $84.90 | $85.09 | $84.60 | $84.88 | $84.88 | 227,647 |
2023-07-17 | $84.42 | $84.50 | $83.86 | $84.33 | $84.33 | 318,070 |
2023-07-14 | $84.96 | $84.96 | $84.22 | $84.35 | $84.35 | 178,971 |
2023-07-13 | $84.38 | $85.05 | $83.95 | $84.87 | $84.87 | 306,474 |
2023-07-12 | $83.24 | $84.23 | $82.66 | $83.93 | $83.93 | 395,575 |
2023-07-11 | $82.73 | $83.02 | $82.29 | $82.80 | $82.80 | 263,571 |
2023-07-10 | $82.00 | $82.60 | $81.86 | $82.10 | $82.10 | 503,413 |
2023-07-07 | $82.54 | $82.76 | $82.10 | $82.33 | $82.33 | 512,112 |
2023-07-06 | $83.76 | $83.86 | $82.87 | $83.12 | $83.12 | 515,531 |
2023-07-05 | $85.54 | $85.64 | $84.17 | $84.60 | $84.60 | 435,646 |
2023-07-03 | $86.54 | $87.05 | $85.64 | $85.82 | $85.82 | 142,527 |
2023-06-30 | $85.88 | $87.25 | $85.80 | $87.07 | $86.34 | 190,036 |
2023-06-29 | $86.19 | $86.39 | $85.28 | $85.70 | $84.98 | 342,927 |
2023-06-28 | $87.64 | $87.87 | $86.85 | $87.60 | $86.86 | 146,075 |
2023-06-27 | $87.68 | $88.00 | $86.75 | $87.25 | $86.52 | 156,130 |
2023-06-26 | $87.80 | $87.97 | $87.21 | $87.33 | $86.60 | 163,804 |
2023-06-23 | $87.87 | $87.98 | $87.04 | $87.34 | $86.61 | 189,175 |
2023-06-22 | $86.82 | $87.32 | $86.10 | $86.22 | $85.50 | 183,637 |
2023-06-21 | $86.89 | $87.75 | $86.21 | $87.70 | $86.96 | 264,437 |
2023-06-20 | $87.20 | $87.75 | $87.20 | $87.43 | $86.70 | 205,819 |
2023-06-16 | $86.44 | $86.80 | $85.92 | $86.55 | $86.55 | 224,705 |
2023-06-15 | $87.00 | $87.65 | $86.41 | $86.86 | $86.86 | 316,455 |
2023-06-14 | $85.39 | $86.19 | $85.20 | $85.98 | $85.98 | 154,136 |
2023-06-13 | $86.17 | $86.17 | $84.62 | $84.94 | $84.94 | 380,094 |
2023-06-12 | $86.00 | $86.07 | $84.68 | $85.99 | $85.99 | 219,894 |
2023-06-09 | $85.25 | $86.00 | $84.93 | $85.72 | $85.72 | 158,877 |
2023-06-08 | $84.39 | $85.73 | $84.24 | $85.65 | $85.65 | 270,403 |
2023-06-07 | $85.96 | $86.19 | $84.28 | $84.40 | $84.40 | 531,695 |
2023-06-06 | $85.48 | $86.20 | $84.82 | $86.11 | $86.11 | 312,963 |
2023-06-05 | $85.00 | $86.10 | $84.72 | $85.31 | $85.31 | 267,600 |
2023-06-02 | $86.50 | $86.60 | $85.51 | $85.62 | $85.62 | 359,919 |
2023-06-01 | $87.00 | $87.30 | $86.22 | $86.73 | $86.73 | 301,652 |
2023-05-31 | $85.30 | $86.55 | $85.02 | $86.20 | $86.20 | 237,584 |
2023-05-30 | $84.63 | $85.54 | $84.49 | $85.27 | $85.27 | 239,738 |
2023-05-26 | $83.35 | $84.29 | $83.03 | $84.28 | $84.28 | 274,707 |
2023-05-25 | $83.56 | $83.77 | $82.97 | $83.35 | $83.35 | 374,536 |
2023-05-24 | $84.29 | $84.29 | $83.49 | $83.54 | $83.54 | 301,128 |
2023-05-23 | $83.34 | $84.15 | $83.11 | $83.96 | $83.96 | 396,653 |
2023-05-22 | $84.26 | $84.43 | $83.52 | $83.58 | $83.58 | 389,554 |
2023-05-19 | $84.25 | $84.84 | $83.90 | $84.15 | $84.15 | 376,693 |
2023-05-18 | $85.37 | $85.37 | $84.71 | $84.91 | $84.91 | 485,283 |
2023-05-17 | $86.26 | $86.26 | $85.35 | $85.72 | $85.72 | 437,000 |
2023-05-16 | $85.33 | $85.91 | $84.93 | $85.91 | $85.91 | 1,408,844 |
2023-05-15 | $86.40 | $86.53 | $86.15 | $86.27 | $86.27 | 382,927 |
2023-05-12 | $88.36 | $88.50 | $87.45 | $87.45 | $87.45 | 184,763 |
2023-05-11 | $88.39 | $88.68 | $87.79 | $88.42 | $88.42 | 190,792 |
2023-05-10 | $86.77 | $87.30 | $86.68 | $87.10 | $87.10 | 513,953 |
2023-05-09 | $86.67 | $86.77 | $86.03 | $86.15 | $86.15 | 351,899 |
2023-05-08 | $86.71 | $87.09 | $86.43 | $86.69 | $86.69 | 433,703 |
2023-05-05 | $87.53 | $88.22 | $87.26 | $88.22 | $88.22 | 462,848 |
2023-05-04 | $88.61 | $89.88 | $88.46 | $88.62 | $88.62 | 313,604 |
2023-05-03 | $89.66 | $90.26 | $88.79 | $89.88 | $89.88 | 577,155 |
2023-05-02 | $87.43 | $89.17 | $87.32 | $89.17 | $89.17 | 418,081 |
2023-05-01 | $89.19 | $89.19 | $86.12 | $86.54 | $86.54 | 851,039 |
2023-04-28 | $89.67 | $90.30 | $89.39 | $90.01 | $90.01 | 170,794 |
2023-04-27 | $88.70 | $88.70 | $87.89 | $88.20 | $88.20 | 473,102 |
2023-04-26 | $90.45 | $90.72 | $89.05 | $89.24 | $89.24 | 377,467 |
2023-04-25 | $89.83 | $90.46 | $89.74 | $90.30 | $90.30 | 540,606 |
2023-04-24 | $88.42 | $88.87 | $88.24 | $88.70 | $88.70 | 260,735 |
2023-04-21 | $88.68 | $88.80 | $87.65 | $87.88 | $87.88 | 415,340 |
2023-04-20 | $88.08 | $88.70 | $88.03 | $88.23 | $88.23 | 473,897 |
2023-04-19 | $87.32 | $87.64 | $86.75 | $87.46 | $87.46 | 563,368 |
2023-04-18 | $87.07 | $87.98 | $87.07 | $87.55 | $87.55 | 396,507 |
2023-04-17 | $87.95 | $87.96 | $87.01 | $87.16 | $87.16 | 549,789 |
2023-04-14 | $88.96 | $89.11 | $88.20 | $88.50 | $88.50 | 602,218 |
2023-04-13 | $90.82 | $91.12 | $89.45 | $89.64 | $89.64 | 382,349 |
2023-04-12 | $90.81 | $91.00 | $89.45 | $90.57 | $90.57 | 374,790 |
2023-04-11 | $90.94 | $90.97 | $90.30 | $90.87 | $90.87 | 213,881 |
2023-04-10 | $91.84 | $91.84 | $90.36 | $90.61 | $90.61 | 455,797 |
2023-04-06 | $92.44 | $92.77 | $92.23 | $92.48 | $92.48 | 311,164 |
2023-04-05 | $91.62 | $92.02 | $91.01 | $92.00 | $92.00 | 491,301 |
2023-04-04 | $89.44 | $91.43 | $89.30 | $90.82 | $90.82 | 257,474 |
2023-04-03 | $89.78 | $90.71 | $89.40 | $90.12 | $90.12 | 312,885 |
2023-03-31 | $89.22 | $90.66 | $89.00 | $90.54 | $89.87 | 495,328 |
2023-03-30 | $88.33 | $88.92 | $88.13 | $88.61 | $87.95 | 299,806 |
2023-03-29 | $87.38 | $88.30 | $87.30 | $88.14 | $87.49 | 332,020 |
2023-03-28 | $88.00 | $88.48 | $87.68 | $88.30 | $87.64 | 847,132 |
2023-03-27 | $88.96 | $89.86 | $88.01 | $88.15 | $87.50 | 1,142,624 |
2023-03-24 | $91.00 | $91.34 | $90.03 | $90.74 | $90.07 | 291,128 |
2023-03-23 | $89.32 | $90.43 | $88.45 | $89.91 | $89.24 | 884,941 |
2023-03-22 | $88.81 | $90.69 | $88.59 | $90.46 | $89.79 | 473,361 |
2023-03-21 | $89.26 | $89.59 | $88.53 | $89.31 | $88.65 | 845,806 |
2023-03-20 | $91.30 | $91.30 | $89.80 | $90.11 | $89.44 | 349,977 |
2023-03-17 | $91.05 | $92.20 | $90.76 | $91.32 | $90.64 | 418,465 |
2023-03-16 | $91.90 | $92.70 | $89.24 | $89.38 | $88.72 | 326,597 |
2023-03-15 | $91.23 | $92.24 | $89.53 | $90.45 | $89.78 | 341,491 |
2023-03-14 | $89.49 | $90.08 | $87.92 | $88.30 | $87.64 | 444,783 |
2023-03-13 | $93.30 | $94.30 | $89.23 | $90.40 | $89.73 | 639,927 |
2023-03-10 | $88.62 | $90.50 | $88.56 | $90.27 | $90.27 | 657,058 |
2023-03-09 | $85.99 | $87.12 | $85.77 | $86.44 | $86.44 | 142,956 |
2023-03-08 | $87.09 | $87.78 | $86.02 | $86.51 | $86.51 | 157,380 |
2023-03-07 | $85.78 | $87.00 | $85.25 | $86.26 | $86.26 | 138,933 |
2023-03-06 | $86.92 | $86.97 | $85.45 | $85.52 | $85.52 | 168,990 |
2023-03-03 | $85.24 | $86.46 | $84.81 | $86.40 | $86.40 | 185,390 |
2023-03-02 | $83.13 | $83.73 | $82.97 | $83.61 | $83.61 | 237,451 |
2023-03-01 | $85.17 | $85.22 | $84.12 | $84.56 | $84.56 | 219,117 |
2023-02-28 | $84.45 | $85.64 | $84.12 | $85.45 | $85.45 | 157,794 |
2023-02-27 | $85.34 | $85.80 | $84.80 | $85.16 | $85.16 | 283,485 |
2023-02-24 | $85.67 | $86.10 | $84.50 | $84.99 | $84.99 | 162,179 |
2023-02-23 | $85.60 | $86.78 | $85.56 | $86.48 | $86.48 | 138,856 |
2023-02-22 | $84.94 | $85.63 | $84.79 | $85.30 | $85.30 | 115,414 |
2023-02-21 | $84.85 | $85.05 | $83.95 | $84.13 | $84.13 | 356,858 |
2023-02-17 | $84.83 | $86.30 | $84.62 | $86.30 | $86.30 | 164,189 |
2023-02-16 | $86.12 | $86.29 | $85.14 | $85.43 | $85.43 | 466,942 |
2023-02-15 | $87.98 | $88.29 | $86.60 | $87.17 | $87.17 | 346,372 |
2023-02-14 | $88.76 | $89.27 | $87.41 | $88.50 | $88.50 | 175,651 |
2023-02-13 | $87.83 | $88.75 | $87.81 | $88.47 | $88.47 | 155,260 |
2023-02-10 | $88.78 | $88.84 | $87.20 | $87.51 | $87.51 | 307,684 |
2023-02-09 | $91.04 | $91.39 | $88.71 | $88.84 | $88.84 | 265,600 |
2023-02-08 | $89.51 | $90.07 | $88.75 | $89.97 | $89.97 | 212,570 |
2023-02-07 | $89.95 | $90.80 | $89.50 | $89.52 | $89.52 | 241,892 |
2023-02-06 | $90.38 | $91.00 | $90.00 | $90.64 | $90.64 | 285,239 |
2023-02-03 | $91.33 | $91.67 | $90.50 | $91.42 | $91.42 | 353,423 |
2023-02-02 | $93.62 | $94.31 | $92.66 | $92.95 | $92.95 | 374,723 |
2023-02-01 | $92.20 | $93.38 | $90.60 | $92.92 | $92.92 | 426,779 |
2023-01-31 | $91.10 | $91.50 | $89.90 | $91.26 | $91.26 | 228,569 |
2023-01-30 | $90.69 | $91.45 | $90.35 | $90.50 | $90.50 | 262,087 |
2023-01-27 | $90.30 | $91.19 | $90.19 | $90.98 | $90.98 | 220,814 |
2023-01-26 | $91.18 | $91.86 | $90.50 | $91.14 | $91.14 | 184,044 |
2023-01-25 | $91.49 | $92.02 | $90.68 | $91.56 | $91.56 | 141,357 |
2023-01-24 | $90.06 | $91.50 | $89.11 | $91.24 | $91.24 | 161,068 |
2023-01-23 | $89.44 | $90.00 | $89.22 | $89.50 | $89.50 | 250,395 |
2023-01-20 | $90.99 | $91.28 | $89.99 | $90.05 | $90.05 | 224,262 |
2023-01-19 | $92.35 | $92.59 | $91.31 | $92.13 | $92.13 | 234,951 |
2023-01-18 | $92.83 | $93.10 | $91.10 | $92.83 | $92.83 | 334,434 |
2023-01-17 | $89.65 | $90.77 | $89.60 | $90.14 | $90.14 | 322,289 |
2023-01-13 | $91.26 | $92.06 | $90.40 | $90.95 | $90.95 | 290,225 |
2023-01-12 | $89.67 | $92.12 | $88.21 | $91.98 | $91.98 | 343,243 |
2023-01-11 | $88.88 | $89.69 | $88.45 | $89.50 | $89.50 | 158,762 |
2023-01-10 | $88.32 | $88.60 | $87.10 | $87.53 | $87.53 | 329,457 |
2023-01-09 | $88.07 | $89.76 | $87.95 | $89.63 | $89.63 | 284,760 |
2023-01-06 | $86.24 | $89.17 | $86.12 | $89.04 | $89.04 | 275,144 |
2023-01-05 | $85.38 | $86.99 | $85.12 | $86.99 | $86.99 | 383,407 |
2023-01-04 | $86.84 | $87.11 | $85.61 | $86.41 | $86.41 | 359,165 |
2023-01-03 | $85.63 | $85.75 | $84.13 | $84.79 | $84.79 | 419,393 |
2022-12-30 | $83.00 | $83.68 | $82.46 | $82.83 | $82.83 | 456,375 |
2022-12-29 | $83.01 | $84.34 | $82.90 | $83.91 | $83.91 | 176,228 |
2022-12-28 | $84.11 | $84.24 | $82.36 | $82.70 | $82.70 | 402,542 |
2022-12-27 | $83.68 | $84.41 | $83.16 | $83.49 | $83.49 | 441,723 |
2022-12-23 | $86.46 | $86.59 | $85.50 | $85.69 | $85.69 | 911,932 |
2022-12-22 | $88.06 | $88.69 | $87.91 | $88.25 | $87.54 | 219,052 |
2022-12-21 | $88.98 | $89.01 | $87.28 | $88.31 | $87.60 | 271,234 |
2022-12-20 | $87.98 | $88.40 | $87.63 | $88.03 | $87.33 | 414,968 |
2022-12-19 | $90.88 | $90.93 | $89.80 | $90.35 | $89.63 | 442,307 |
2022-12-16 | $91.79 | $93.23 | $91.41 | $92.36 | $92.36 | 283,450 |
2022-12-15 | $93.94 | $94.77 | $93.62 | $93.84 | $93.84 | 349,350 |
2022-12-14 | $92.84 | $93.49 | $91.66 | $93.31 | $93.31 | 323,266 |
2022-12-13 | $94.41 | $94.41 | $92.52 | $92.75 | $92.75 | 483,526 |
2022-12-12 | $93.14 | $93.46 | $91.43 | $91.69 | $91.69 | 241,592 |
2022-12-09 | $93.30 | $93.58 | $91.37 | $91.48 | $91.48 | 309,924 |
2022-12-08 | $94.29 | $95.15 | $94.02 | $94.87 | $94.87 | 282,464 |
2022-12-07 | $93.65 | $95.30 | $93.58 | $94.96 | $94.96 | 337,274 |
2022-12-06 | $91.46 | $92.51 | $91.04 | $92.03 | $92.03 | 199,690 |
2022-12-05 | $90.60 | $90.65 | $89.51 | $90.48 | $90.48 | 338,345 |
2022-12-02 | $89.83 | $91.98 | $89.08 | $91.86 | $91.86 | 555,072 |
2022-12-01 | $87.45 | $90.31 | $87.00 | $90.16 | $90.16 | 377,801 |
2022-11-30 | $85.33 | $86.40 | $85.05 | $86.09 | $86.09 | 234,276 |
2022-11-29 | $86.00 | $86.80 | $85.61 | $85.78 | $85.78 | 185,278 |
2022-11-28 | $87.49 | $87.79 | $86.52 | $87.14 | $87.14 | 181,129 |
2022-11-25 | $86.45 | $86.69 | $86.13 | $86.68 | $86.68 | 439,653 |
2022-11-23 | $85.86 | $87.16 | $85.75 | $87.01 | $87.01 | 336,050 |
2022-11-22 | $83.94 | $85.19 | $83.84 | $84.88 | $84.88 | 202,021 |
2022-11-21 | $84.09 | $84.09 | $83.00 | $83.21 | $83.21 | 204,360 |
2022-11-18 | $83.81 | $84.08 | $82.60 | $82.83 | $82.83 | 465,088 |
2022-11-17 | $83.34 | $83.70 | $82.80 | $83.57 | $83.57 | 315,004 |
2022-11-16 | $82.91 | $84.50 | $82.60 | $84.46 | $84.46 | 367,290 |
2022-11-15 | $80.80 | $82.09 | $80.75 | $81.97 | $81.97 | 302,757 |
2022-11-14 | $80.47 | $80.72 | $79.58 | $80.22 | $80.22 | 185,734 |
2022-11-11 | $80.07 | $80.99 | $80.02 | $80.63 | $80.63 | 212,007 |
2022-11-10 | $79.08 | $80.98 | $78.97 | $80.71 | $80.71 | 495,784 |
2022-11-09 | $76.00 | $77.54 | $76.00 | $77.06 | $77.06 | 145,082 |
2022-11-08 | $76.24 | $77.50 | $76.17 | $76.68 | $76.68 | 184,439 |
2022-11-07 | $77.51 | $77.52 | $75.72 | $75.76 | $75.76 | 122,594 |
2022-11-04 | $78.00 | $78.40 | $76.76 | $76.94 | $76.94 | 760,498 |
2022-11-03 | $78.29 | $79.42 | $78.15 | $78.81 | $78.81 | 197,661 |
2022-11-02 | $79.86 | $80.68 | $78.85 | $79.48 | $79.48 | 560,092 |
2022-11-01 | $80.12 | $80.28 | $79.06 | $79.63 | $79.63 | 219,098 |
2022-10-31 | $78.74 | $79.18 | $77.36 | $78.21 | $78.21 | 183,499 |
2022-10-28 | $79.35 | $80.10 | $78.89 | $79.26 | $79.26 | 156,728 |
2022-10-27 | $79.42 | $80.40 | $78.62 | $79.93 | $79.93 | 163,457 |
2022-10-26 | $78.10 | $79.10 | $78.08 | $78.85 | $78.85 | 572,773 |
2022-10-25 | $76.62 | $77.40 | $76.53 | $77.31 | $77.31 | 195,386 |
2022-10-24 | $74.62 | $75.47 | $73.68 | $74.24 | $74.24 | 301,859 |
2022-10-21 | $75.10 | $76.03 | $74.33 | $75.15 | $75.15 | 452,164 |
2022-10-20 | $78.56 | $78.93 | $77.21 | $77.35 | $77.35 | 263,665 |
2022-10-19 | $80.01 | $80.20 | $79.03 | $79.25 | $79.25 | 639,730 |
2022-10-18 | $80.84 | $81.33 | $79.65 | $81.15 | $81.15 | 297,649 |
2022-10-17 | $82.29 | $82.74 | $80.85 | $80.93 | $80.93 | 251,754 |
2022-10-14 | $83.40 | $83.40 | $81.30 | $81.69 | $81.69 | 199,264 |
2022-10-13 | $81.60 | $83.60 | $81.50 | $82.35 | $82.35 | 211,133 |
2022-10-12 | $82.44 | $83.77 | $82.30 | $83.51 | $83.51 | 148,211 |
2022-10-11 | $83.06 | $84.19 | $82.07 | $83.18 | $83.18 | 275,641 |
2022-10-10 | $83.67 | $83.67 | $82.04 | $82.68 | $82.68 | 205,906 |
2022-10-07 | $84.21 | $85.17 | $83.90 | $84.45 | $84.45 | 207,286 |
2022-10-06 | $86.31 | $86.48 | $85.05 | $85.59 | $85.59 | 198,338 |
2022-10-05 | $86.24 | $86.30 | $84.92 | $86.05 | $86.05 | 314,745 |
2022-10-04 | $87.67 | $88.29 | $86.80 | $87.24 | $87.24 | 414,519 |
2022-10-03 | $87.53 | $88.40 | $86.75 | $87.46 | $87.46 | 353,533 |
2022-09-30 | $88.76 | $89.46 | $86.31 | $86.71 | $86.71 | 455,105 |
2022-09-29 | $87.31 | $88.77 | $87.14 | $88.33 | $88.33 | 704,923 |
2022-09-28 | $87.56 | $88.87 | $86.84 | $88.76 | $88.76 | 764,537 |
2022-09-27 | $87.26 | $87.53 | $85.14 | $85.23 | $85.23 | 566,375 |
2022-09-26 | $90.15 | $90.40 | $88.05 | $88.66 | $88.66 | 347,779 |
2022-09-23 | $90.01 | $91.30 | $89.19 | $90.62 | $90.62 | 631,652 |
2022-09-22 | $90.54 | $90.68 | $89.42 | $90.07 | $90.07 | 766,683 |
2022-09-21 | $91.32 | $92.98 | $90.75 | $92.98 | $92.98 | 306,988 |
2022-09-20 | $90.18 | $91.62 | $89.84 | $90.82 | $90.82 | 260,963 |
2022-09-19 | $91.62 | $92.54 | $91.40 | $92.06 | $92.06 | 122,875 |
2022-09-16 | $91.62 | $92.65 | $91.17 | $91.64 | $91.64 | 149,682 |
2022-09-15 | $92.43 | $92.92 | $92.16 | $92.75 | $92.75 | 86,147 |
2022-09-14 | $91.96 | $92.82 | $91.59 | $92.71 | $92.71 | 152,371 |
2022-09-13 | $90.78 | $92.11 | $90.38 | $92.08 | $92.08 | 218,342 |
2022-09-12 | $92.87 | $93.10 | $90.96 | $91.55 | $91.55 | 295,832 |
2022-09-09 | $92.55 | $93.11 | $91.78 | $92.55 | $92.55 | 141,836 |
2022-09-08 | $93.11 | $93.91 | $92.33 | $92.46 | $92.46 | 161,097 |
2022-09-07 | $92.53 | $93.86 | $92.49 | $93.66 | $93.66 | 489,902 |
2022-09-06 | $93.44 | $93.44 | $91.62 | $91.71 | $91.71 | 482,213 |
2022-09-02 | $94.19 | $95.06 | $93.99 | $94.84 | $94.84 | 136,953 |
2022-09-01 | $94.62 | $94.94 | $93.45 | $94.34 | $94.34 | 281,320 |
2022-08-31 | $97.54 | $98.31 | $96.30 | $96.56 | $96.56 | 118,843 |
2022-08-30 | $97.41 | $98.44 | $97.02 | $98.08 | $98.08 | 105,994 |
2022-08-29 | $97.84 | $97.84 | $96.84 | $97.43 | $97.43 | 163,468 |
2022-08-26 | $96.81 | $98.73 | $96.66 | $98.44 | $98.44 | 165,891 |
2022-08-25 | $95.64 | $97.55 | $95.20 | $97.35 | $97.35 | 103,694 |
2022-08-24 | $95.83 | $96.28 | $95.10 | $95.43 | $95.43 | 166,214 |
2022-08-23 | $96.65 | $98.07 | $96.16 | $96.49 | $96.49 | 106,572 |
2022-08-22 | $97.05 | $97.44 | $96.42 | $96.89 | $96.89 | 278,531 |
2022-08-19 | $97.71 | $97.71 | $97.12 | $97.45 | $97.45 | 219,337 |
2022-08-18 | $99.63 | $100.27 | $99.25 | $99.49 | $99.49 | 57,844 |
2022-08-17 | $99.75 | $99.75 | $98.95 | $99.22 | $99.22 | 171,275 |
2022-08-16 | $99.86 | $100.61 | $98.68 | $100.60 | $100.60 | 76,705 |
2022-08-15 | $101.17 | $101.56 | $99.92 | $99.95 | $99.95 | 120,377 |
2022-08-12 | $99.64 | $100.24 | $99.00 | $100.21 | $100.21 | 158,549 |
2022-08-11 | $101.64 | $101.91 | $98.51 | $98.97 | $98.97 | 371,799 |
2022-08-10 | $102.70 | $104.04 | $101.66 | $102.19 | $102.19 | 156,915 |
2022-08-09 | $103.11 | $103.80 | $102.72 | $103.40 | $103.40 | 128,737 |
2022-08-08 | $102.85 | $103.97 | $102.77 | $103.79 | $103.79 | 317,377 |
2022-08-05 | $102.50 | $102.50 | $100.89 | $101.66 | $101.66 | 632,743 |
2022-08-04 | $104.43 | $104.95 | $103.69 | $104.71 | $104.71 | 162,901 |
2022-08-03 | $102.17 | $104.91 | $101.11 | $104.91 | $104.91 | 202,037 |
2022-08-02 | $105.49 | $106.11 | $102.24 | $102.73 | $102.73 | 196,477 |
2022-08-01 | $102.94 | $105.38 | $102.84 | $105.13 | $105.13 | 251,495 |
2022-07-29 | $102.24 | $104.09 | $101.71 | $101.80 | $101.80 | 382,321 |
2022-07-28 | $102.67 | $103.61 | $101.65 | $102.12 | $102.12 | 210,705 |
2022-07-27 | $102.97 | $103.38 | $101.17 | $101.53 | $101.53 | 197,617 |
2022-07-26 | $103.93 | $104.35 | $102.28 | $102.45 | $102.45 | 261,982 |
2022-07-25 | $101.50 | $102.44 | $101.15 | $102.25 | $102.25 | 116,363 |
2022-07-22 | $103.30 | $104.72 | $103.01 | $103.84 | $103.84 | 284,483 |
2022-07-21 | $100.09 | $101.86 | $99.90 | $101.41 | $101.41 | 168,513 |
2022-07-20 | $100.28 | $100.35 | $98.75 | $99.49 | $99.49 | 252,675 |
2022-07-19 | $99.54 | $99.85 | $98.20 | $99.00 | $99.00 | 242,555 |
2022-07-18 | $100.14 | $100.14 | $98.91 | $99.62 | $99.62 | 268,567 |
2022-07-15 | $100.94 | $101.89 | $100.66 | $101.23 | $101.23 | 111,493 |
2022-07-14 | $100.03 | $101.14 | $99.28 | $100.36 | $100.36 | 216,872 |
2022-07-13 | $98.38 | $101.73 | $97.81 | $101.52 | $101.52 | 195,752 |
2022-07-12 | $100.28 | $101.05 | $99.60 | $99.82 | $99.82 | 306,640 |
2022-07-11 | $98.25 | $99.47 | $98.16 | $99.12 | $99.12 | 133,955 |
2022-07-08 | $98.00 | $98.00 | $96.30 | $96.88 | $96.88 | 537,146 |
2022-07-07 | $99.65 | $99.70 | $97.90 | $98.21 | $98.21 | 229,639 |
2022-07-06 | $102.23 | $102.31 | $99.22 | $99.25 | $99.25 | 168,229 |
2022-07-05 | $101.76 | $102.82 | $100.90 | $101.48 | $101.48 | 807,400 |
2022-07-01 | $100.77 | $102.53 | $99.71 | $100.69 | $100.69 | 725,802 |
2022-06-30 | $100.14 | $101.29 | $99.89 | $100.13 | $99.43 | 406,563 |
2022-06-29 | $97.22 | $99.23 | $97.22 | $99.16 | $98.47 | 157,352 |
2022-06-28 | $96.14 | $97.29 | $95.70 | $97.05 | $96.37 | 147,905 |
2022-06-27 | $96.19 | $97.22 | $96.00 | $96.68 | $96.01 | 120,511 |
2022-06-24 | $98.87 | $99.70 | $97.57 | $97.65 | $96.97 | 157,252 |
2022-06-23 | $99.23 | $100.67 | $98.82 | $99.46 | $98.77 | 236,284 |
2022-06-22 | $97.94 | $98.64 | $97.60 | $98.42 | $97.73 | 189,544 |
2022-06-21 | $95.11 | $96.10 | $94.68 | $95.19 | $94.53 | 325,785 |
2022-06-17 | $97.29 | $98.36 | $96.36 | $97.57 | $96.89 | 145,001 |
2022-06-16 | $93.37 | $96.96 | $92.83 | $96.82 | $96.15 | 505,827 |
2022-06-15 | $95.30 | $96.36 | $94.26 | $96.07 | $95.40 | 157,832 |
2022-06-14 | $96.01 | $96.46 | $93.64 | $94.04 | $93.39 | 185,991 |
2022-06-13 | $97.08 | $97.17 | $94.60 | $95.64 | $94.97 | 313,432 |
2022-06-10 | $100.15 | $100.33 | $98.54 | $99.57 | $98.88 | 400,735 |
2022-06-09 | $99.37 | $100.24 | $99.11 | $100.12 | $99.42 | 200,518 |
2022-06-08 | $100.36 | $100.76 | $99.60 | $99.71 | $99.02 | 109,378 |
2022-06-07 | $100.23 | $101.45 | $100.20 | $100.64 | $99.94 | 322,146 |
2022-06-06 | $100.74 | $101.13 | $99.29 | $99.52 | $98.83 | 278,150 |
2022-06-03 | $100.62 | $101.80 | $100.32 | $101.78 | $101.07 | 367,399 |
2022-06-02 | $102.53 | $102.53 | $101.03 | $102.02 | $101.31 | 146,269 |
2022-06-01 | $102.79 | $103.15 | $101.50 | $102.08 | $101.37 | 257,119 |
2022-05-31 | $102.84 | $102.84 | $101.20 | $101.57 | $100.86 | 485,266 |
2022-05-27 | $105.15 | $105.65 | $104.32 | $105.00 | $104.27 | 698,470 |
2022-05-26 | $105.04 | $105.05 | $103.51 | $104.60 | $103.87 | 148,906 |
2022-05-25 | $105.73 | $105.73 | $104.48 | $105.39 | $104.66 | 270,100 |
2022-05-24 | $103.64 | $105.48 | $103.64 | $104.53 | $103.80 | 296,441 |
2022-05-23 | $103.44 | $104.00 | $102.02 | $102.04 | $101.33 | 153,226 |
2022-05-20 | $102.99 | $104.88 | $102.76 | $104.40 | $103.67 | 478,329 |
2022-05-19 | $104.47 | $104.64 | $102.45 | $102.91 | $102.19 | 214,026 |
2022-05-18 | $99.82 | $102.65 | $99.82 | $102.39 | $101.68 | 157,613 |
2022-05-17 | $99.97 | $100.65 | $99.51 | $99.73 | $99.04 | 135,927 |
2022-05-16 | $101.58 | $102.50 | $101.12 | $101.19 | $100.49 | 126,589 |
2022-05-13 | $102.71 | $102.88 | $101.35 | $101.52 | $100.81 | 168,612 |
2022-05-12 | $104.13 | $104.90 | $103.50 | $103.66 | $102.94 | 251,662 |
2022-05-11 | $100.17 | $103.88 | $99.76 | $103.73 | $103.01 | 218,142 |
2022-05-10 | $101.58 | $102.82 | $100.94 | $101.11 | $100.41 | 343,616 |
2022-05-09 | $97.87 | $100.08 | $97.64 | $99.88 | $99.18 | 264,569 |
2022-05-06 | $99.52 | $100.69 | $98.70 | $99.07 | $98.38 | 260,245 |
2022-05-05 | $102.38 | $102.50 | $99.71 | $101.08 | $100.38 | 357,405 |
2022-05-04 | $104.50 | $105.40 | $103.78 | $104.77 | $104.04 | 173,672 |
2022-05-03 | $105.77 | $105.98 | $104.41 | $104.57 | $103.84 | 341,735 |
2022-05-02 | $104.40 | $104.85 | $103.25 | $103.53 | $102.81 | 226,090 |
2022-04-29 | $106.02 | $107.97 | $105.68 | $105.84 | $105.10 | 168,618 |
2022-04-28 | $107.02 | $107.89 | $106.61 | $107.79 | $107.04 | 103,265 |
2022-04-27 | $109.23 | $109.28 | $107.48 | $107.78 | $107.03 | 253,848 |
2022-04-26 | $109.59 | $110.19 | $108.77 | $109.44 | $108.68 | 420,841 |
2022-04-25 | $108.41 | $109.33 | $108.03 | $108.27 | $107.52 | 175,634 |
2022-04-22 | $107.11 | $108.81 | $106.62 | $107.01 | $106.27 | 348,219 |
2022-04-21 | $108.01 | $108.07 | $106.10 | $107.83 | $107.08 | 163,747 |
2022-04-20 | $107.15 | $109.36 | $106.88 | $108.86 | $108.10 | 209,431 |
2022-04-19 | $105.87 | $106.59 | $105.32 | $105.83 | $105.09 | 290,230 |
2022-04-18 | $107.96 | $108.12 | $106.43 | $106.82 | $106.08 | 285,495 |
2022-04-14 | $110.21 | $110.21 | $107.51 | $107.96 | $107.21 | 367,126 |
2022-04-13 | $110.33 | $111.56 | $110.19 | $110.51 | $109.74 | 426,350 |
2022-04-12 | $111.89 | $111.89 | $110.01 | $110.31 | $109.54 | 241,957 |
2022-04-11 | $111.72 | $112.09 | $110.13 | $110.87 | $110.10 | 293,853 |
2022-04-08 | $113.78 | $114.02 | $112.30 | $113.07 | $112.28 | 374,012 |
2022-04-07 | $114.52 | $114.98 | $113.65 | $114.95 | $114.15 | 359,917 |
2022-04-06 | $114.84 | $116.83 | $114.67 | $116.17 | $115.36 | 404,397 |
2022-04-05 | $119.75 | $119.89 | $117.07 | $117.31 | $116.49 | 371,568 |
2022-04-04 | $121.40 | $121.40 | $119.99 | $120.64 | $119.80 | 217,339 |
2022-04-01 | $119.30 | $122.61 | $118.67 | $121.78 | $120.93 | 451,337 |
2022-03-31 | $121.47 | $122.33 | $121.27 | $121.72 | $120.25 | 118,630 |
2022-03-30 | $119.35 | $121.62 | $119.25 | $121.16 | $119.69 | 132,884 |
2022-03-29 | $119.91 | $121.03 | $119.02 | $120.00 | $118.55 | 393,775 |
2022-03-28 | $118.47 | $119.91 | $118.20 | $118.98 | $117.54 | 259,116 |
2022-03-25 | $118.52 | $118.52 | $116.45 | $117.60 | $116.18 | 224,694 |
2022-03-24 | $118.70 | $120.40 | $118.55 | $119.66 | $118.21 | 161,281 |
2022-03-23 | $118.06 | $120.81 | $117.51 | $120.81 | $119.35 | 194,180 |
2022-03-22 | $117.65 | $118.13 | $116.95 | $117.20 | $115.78 | 348,888 |
2022-03-21 | $120.00 | $120.61 | $118.64 | $119.20 | $117.76 | 510,000 |
2022-03-18 | $121.55 | $122.69 | $121.55 | $122.54 | $121.06 | 193,529 |
2022-03-17 | $121.99 | $122.44 | $119.96 | $120.79 | $119.33 | 267,433 |
2022-03-16 | $120.53 | $122.28 | $119.04 | $121.88 | $120.40 | 514,255 |
2022-03-15 | $121.70 | $122.00 | $119.63 | $120.21 | $118.75 | 255,515 |
2022-03-14 | $121.54 | $122.24 | $120.48 | $120.48 | $119.02 | 381,204 |
2022-03-11 | $123.19 | $124.69 | $123.16 | $123.93 | $122.43 | 360,366 |
2022-03-10 | $123.82 | $124.41 | $122.62 | $123.47 | $121.97 | 1,040,670 |
2022-03-09 | $126.70 | $127.03 | $125.67 | $125.84 | $124.32 | 503,872 |
2022-03-08 | $126.97 | $128.00 | $126.66 | $127.46 | $125.92 | 651,037 |
2022-03-07 | $128.93 | $130.64 | $128.59 | $129.09 | $127.53 | 608,817 |
2022-03-04 | $130.26 | $130.87 | $129.02 | $130.15 | $128.57 | 533,073 |
2022-03-03 | $127.08 | $128.55 | $126.51 | $127.55 | $126.00 | 465,657 |
2022-03-02 | $129.77 | $130.42 | $125.50 | $125.94 | $124.41 | 861,977 |
2022-03-01 | $130.23 | $132.70 | $130.00 | $131.53 | $129.94 | 183,800 |
2022-02-28 | $128.01 | $130.03 | $128.01 | $130.02 | $128.44 | 523,271 |
2022-02-25 | $126.37 | $126.82 | $125.73 | $126.59 | $125.06 | 71,140 |
2022-02-24 | $129.05 | $129.27 | $125.58 | $126.60 | $125.07 | 109,998 |
2022-02-23 | $127.56 | $127.79 | $126.16 | $126.41 | $124.88 | 86,997 |
2022-02-22 | $127.76 | $128.83 | $127.42 | $128.83 | $127.27 | 100,944 |
2022-02-18 | $127.65 | $128.42 | $127.20 | $128.25 | $126.70 | 109,295 |
2022-02-17 | $126.36 | $127.51 | $125.87 | $126.57 | $125.04 | 89,062 |
2022-02-16 | $125.70 | $125.94 | $124.06 | $125.53 | $124.01 | 119,251 |
2022-02-15 | $125.40 | $125.65 | $124.56 | $124.59 | $123.08 | 168,353 |
2022-02-14 | $127.24 | $127.85 | $126.00 | $126.64 | $125.11 | 170,080 |
2022-02-11 | $126.83 | $128.80 | $125.10 | $128.28 | $126.73 | 236,514 |
2022-02-10 | $127.90 | $127.98 | $126.01 | $126.11 | $124.58 | 619,551 |
2022-02-09 | $129.22 | $129.88 | $128.50 | $128.79 | $127.23 | 1,603,678 |
2022-02-08 | $128.65 | $128.84 | $128.13 | $128.50 | $126.94 | 615,087 |
2022-02-07 | $129.32 | $129.87 | $129.10 | $129.74 | $128.17 | 232,341 |
2022-02-04 | $130.51 | $130.89 | $129.12 | $129.44 | $127.87 | 754,798 |
2022-02-03 | $131.39 | $132.58 | $130.98 | $132.23 | $130.63 | 241,050 |
2022-02-02 | $133.01 | $135.06 | $133.01 | $133.47 | $131.85 | 135,168 |
2022-02-01 | $133.35 | $133.59 | $132.00 | $132.76 | $131.15 | 305,962 |
2022-01-31 | $133.33 | $134.13 | $133.02 | $133.38 | $131.76 | 299,655 |
2022-01-28 | $133.27 | $134.99 | $133.02 | $134.50 | $132.87 | 753,488 |
2022-01-27 | $133.47 | $134.80 | $133.47 | $134.38 | $132.75 | 276,025 |
2022-01-26 | $133.29 | $133.55 | $131.34 | $131.38 | $129.79 | 151,416 |
2022-01-25 | $134.30 | $134.91 | $132.70 | $133.22 | $131.61 | 561,493 |
2022-01-24 | $135.71 | $135.77 | $133.35 | $133.46 | $131.84 | 772,200 |
2022-01-21 | $134.64 | $135.59 | $133.79 | $135.12 | $133.48 | 270,291 |
2022-01-20 | $132.32 | $132.98 | $131.91 | $132.98 | $131.37 | 211,389 |
2022-01-19 | $131.44 | $132.67 | $131.02 | $132.19 | $130.59 | 118,832 |
2022-01-18 | $131.85 | $132.21 | $130.75 | $130.76 | $129.18 | 181,991 |
2022-01-14 | $134.77 | $134.77 | $132.71 | $133.11 | $131.50 | 146,126 |
2022-01-13 | $134.63 | $135.90 | $134.29 | $135.66 | $134.02 | 615,228 |
2022-01-12 | $135.56 | $135.56 | $134.17 | $134.37 | $132.74 | 584,183 |
2022-01-11 | $134.14 | $135.00 | $134.11 | $134.97 | $133.33 | 203,681 |
2022-01-10 | $132.77 | $134.01 | $132.37 | $133.93 | $132.31 | 142,253 |
2022-01-07 | $134.50 | $134.50 | $132.50 | $133.40 | $131.78 | 151,498 |
2022-01-06 | $133.64 | $134.76 | $133.25 | $134.62 | $132.99 | 316,335 |
2022-01-05 | $135.28 | $135.28 | $133.76 | $133.90 | $132.28 | 307,139 |
2022-01-04 | $134.76 | $135.18 | $133.58 | $134.70 | $133.07 | 194,444 |
2022-01-03 | $138.21 | $138.78 | $135.58 | $135.63 | $133.99 | 502,771 |
2021-12-31 | $139.76 | $141.08 | $139.35 | $140.00 | $138.30 | 94,223 |
2021-12-30 | $139.03 | $139.84 | $138.08 | $139.84 | $138.15 | 135,920 |
2021-12-29 | $138.61 | $139.00 | $138.02 | $138.45 | $136.77 | 181,242 |
2021-12-28 | $141.94 | $142.08 | $139.91 | $140.33 | $138.63 | 145,933 |
2021-12-27 | $140.57 | $141.17 | $140.41 | $140.98 | $139.27 | 357,725 |
2021-12-23 | $141.87 | $141.87 | $140.01 | $140.70 | $139.00 | 149,637 |
2021-12-22 | $142.60 | $142.89 | $141.96 | $142.87 | $140.46 | 449,619 |
2021-12-21 | $140.62 | $142.07 | $139.87 | $142.01 | $139.61 | 428,970 |
2021-12-20 | $143.76 | $144.07 | $142.39 | $142.63 | $140.22 | 113,966 |
2021-12-17 | $143.35 | $144.00 | $143.07 | $143.83 | $141.40 | 674,187 |
2021-12-16 | $141.48 | $142.63 | $141.35 | $141.77 | $139.38 | 209,313 |
2021-12-15 | $142.36 | $143.68 | $141.82 | $142.23 | $139.83 | 120,350 |
2021-12-14 | $143.10 | $143.97 | $141.95 | $143.73 | $141.30 | 118,566 |
2021-12-13 | $143.16 | $144.36 | $143.10 | $143.97 | $141.54 | 167,715 |
2021-12-10 | $142.69 | $142.91 | $141.32 | $141.46 | $139.07 | 116,316 |
2021-12-09 | $141.81 | $142.51 | $141.10 | $141.94 | $139.54 | 143,460 |
2021-12-08 | $143.43 | $143.50 | $141.00 | $141.34 | $138.95 | 350,780 |
2021-12-07 | $145.13 | $146.04 | $144.01 | $144.33 | $141.89 | 131,864 |
2021-12-06 | $147.98 | $148.34 | $145.31 | $145.69 | $143.23 | 462,233 |
2021-12-03 | $145.09 | $149.04 | $144.62 | $148.26 | $145.76 | 179,303 |
2021-12-02 | $146.34 | $146.50 | $144.88 | $145.96 | $143.49 | 328,557 |
2021-12-01 | $143.39 | $145.79 | $142.67 | $145.79 | $143.33 | 275,529 |
2021-11-30 | $143.50 | $145.18 | $142.90 | $144.61 | $142.17 | 236,617 |
2021-11-29 | $140.47 | $142.16 | $140.35 | $141.83 | $139.43 | 168,397 |
2021-11-26 | $140.94 | $143.47 | $140.93 | $143.41 | $140.99 | 832,211 |
2021-11-24 | $136.33 | $138.76 | $136.27 | $138.76 | $136.42 | 120,816 |
2021-11-23 | $137.85 | $137.91 | $135.94 | $135.94 | $133.64 | 234,000 |
2021-11-22 | $139.54 | $139.78 | $138.03 | $138.61 | $136.27 | 113,486 |
2021-11-19 | $139.54 | $140.79 | $139.54 | $140.52 | $138.15 | 87,030 |
2021-11-18 | $137.62 | $138.62 | $137.50 | $138.48 | $136.14 | 107,864 |
2021-11-17 | $135.91 | $137.84 | $135.75 | $137.84 | $135.51 | 138,806 |
2021-11-16 | $137.31 | $138.11 | $136.25 | $136.49 | $134.18 | 241,287 |
2021-11-15 | $138.71 | $138.83 | $136.75 | $136.99 | $134.68 | 111,675 |
2021-11-12 | $140.11 | $140.66 | $138.73 | $139.39 | $137.04 | 66,298 |
2021-11-11 | $140.85 | $141.06 | $140.15 | $140.15 | $137.78 | 64,134 |
2021-11-10 | $143.80 | $143.80 | $139.02 | $140.42 | $138.05 | 169,583 |
2021-11-09 | $143.55 | $144.71 | $143.40 | $143.79 | $141.36 | 232,855 |
2021-11-08 | $141.19 | $141.72 | $140.68 | $141.51 | $139.12 | 94,800 |
2021-11-05 | $140.71 | $142.00 | $140.29 | $141.55 | $139.16 | 106,194 |
2021-11-04 | $137.42 | $139.26 | $137.42 | $138.84 | $136.49 | 194,334 |
2021-11-03 | $140.12 | $140.22 | $137.16 | $137.51 | $135.19 | 144,412 |
2021-11-02 | $138.44 | $139.75 | $138.44 | $139.05 | $136.70 | 87,035 |
2021-11-01 | $137.71 | $138.77 | $137.39 | $138.60 | $136.26 | 315,834 |
2021-10-29 | $138.51 | $140.32 | $138.38 | $139.58 | $137.22 | 726,667 |
2021-10-28 | $140.06 | $140.65 | $138.87 | $139.30 | $136.95 | 119,773 |
2021-10-27 | $138.37 | $140.48 | $137.79 | $139.96 | $137.60 | 219,220 |
2021-10-26 | $136.01 | $136.66 | $135.05 | $136.62 | $134.31 | 78,366 |
2021-10-25 | $134.88 | $135.70 | $134.88 | $135.11 | $132.83 | 65,718 |
2021-10-22 | $134.50 | $135.85 | $134.34 | $135.56 | $133.27 | 389,032 |
2021-10-21 | $133.91 | $134.09 | $133.10 | $133.46 | $131.21 | 89,349 |
2021-10-20 | $134.51 | $134.77 | $133.45 | $133.81 | $131.55 | 109,507 |
2021-10-19 | $136.10 | $136.12 | $134.84 | $134.95 | $132.67 | 58,725 |
2021-10-18 | $136.37 | $137.76 | $136.00 | $137.33 | $135.01 | 73,786 |
2021-10-15 | $136.28 | $136.60 | $135.73 | $136.57 | $134.26 | 49,179 |
2021-10-14 | $136.82 | $137.44 | $136.32 | $137.36 | $135.04 | 65,957 |
2021-10-13 | $135.66 | $136.90 | $135.66 | $136.71 | $134.40 | 514,302 |
2021-10-12 | $133.42 | $135.00 | $133.17 | $134.99 | $132.71 | 189,157 |
2021-10-11 | $132.07 | $132.30 | $131.86 | $131.98 | $129.75 | 69,599 |
2021-10-08 | $132.81 | $132.81 | $131.85 | $132.41 | $130.17 | 147,757 |
2021-10-07 | $133.79 | $133.96 | $133.17 | $133.53 | $131.27 | 203,342 |
2021-10-06 | $135.14 | $135.75 | $134.90 | $135.35 | $133.06 | 744,715 |
2021-10-05 | $135.62 | $135.76 | $134.23 | $134.43 | $132.16 | 669,658 |
2021-10-04 | $135.69 | $136.63 | $135.00 | $136.04 | $133.74 | 309,589 |
2021-10-01 | $135.95 | $136.50 | $135.20 | $136.47 | $134.16 | 659,476 |
2021-09-30 | $135.61 | $136.04 | $135.10 | $135.53 | $132.56 | 133,385 |
2021-09-29 | $136.31 | $137.06 | $135.17 | $135.81 | $132.83 | 426,019 |
2021-09-28 | $135.97 | $136.72 | $135.05 | $135.51 | $132.54 | 491,399 |
2021-09-27 | $138.01 | $139.10 | $137.90 | $138.52 | $135.48 | 623,236 |
2021-09-24 | $140.21 | $140.43 | $138.93 | $139.25 | $136.19 | 459,411 |
2021-09-23 | $143.53 | $143.56 | $140.97 | $141.07 | $137.97 | 152,376 |
2021-09-22 | $143.83 | $145.00 | $143.45 | $144.99 | $141.81 | 87,156 |
2021-09-21 | $143.63 | $144.00 | $143.27 | $143.99 | $140.83 | 53,229 |
2021-09-20 | $143.65 | $144.56 | $143.19 | $144.04 | $140.88 | 142,107 |
2021-09-17 | $141.77 | $142.07 | $141.33 | $141.83 | $138.72 | 105,217 |
2021-09-16 | $142.37 | $143.36 | $142.25 | $142.73 | $139.60 | 149,138 |
2021-09-15 | $144.29 | $144.29 | $142.72 | $143.46 | $140.31 | 90,671 |
2021-09-14 | $142.35 | $144.62 | $142.17 | $143.96 | $140.80 | 141,201 |
2021-09-13 | $141.49 | $142.07 | $141.44 | $141.86 | $138.75 | 77,274 |
2021-09-10 | $141.36 | $141.65 | $140.41 | $140.65 | $137.56 | 492,303 |
2021-09-09 | $140.31 | $142.42 | $139.91 | $142.13 | $139.01 | 126,160 |
2021-09-08 | $139.77 | $140.35 | $139.39 | $140.07 | $137.00 | 218,690 |
2021-09-07 | $139.24 | $139.48 | $138.50 | $138.86 | $135.81 | 208,450 |
2021-09-03 | $140.38 | $140.59 | $140.00 | $140.44 | $137.36 | 492,348 |
2021-09-02 | $141.58 | $141.96 | $141.03 | $141.96 | $138.84 | 88,518 |
2021-09-01 | $141.64 | $141.74 | $140.79 | $141.26 | $138.16 | 146,372 |
2021-08-31 | $141.86 | $142.44 | $140.54 | $140.94 | $137.85 | 106,548 |
2021-08-30 | $141.20 | $142.22 | $141.13 | $141.99 | $138.87 | 103,092 |
2021-08-27 | $140.75 | $141.60 | $140.21 | $141.53 | $138.42 | 645,248 |
2021-08-26 | $139.99 | $140.60 | $139.44 | $140.34 | $137.26 | 72,045 |
2021-08-25 | $141.46 | $141.58 | $139.42 | $140.05 | $136.98 | 99,965 |
2021-08-24 | $142.13 | $142.36 | $141.45 | $141.60 | $138.49 | 60,712 |
2021-08-23 | $142.63 | $142.99 | $142.35 | $142.75 | $139.62 | 106,728 |
2021-08-20 | $143.06 | $143.30 | $142.58 | $143.00 | $139.86 | 100,337 |
2021-08-19 | $142.75 | $142.87 | $142.15 | $142.86 | $139.72 | 154,254 |
2021-08-18 | $140.72 | $141.59 | $140.39 | $141.44 | $138.34 | 134,047 |
2021-08-17 | $140.84 | $141.53 | $140.44 | $140.99 | $137.90 | 65,419 |
2021-08-16 | $141.24 | $142.10 | $140.61 | $140.89 | $137.80 | 125,803 |
2021-08-13 | $138.40 | $140.50 | $138.39 | $140.50 | $137.42 | 79,676 |
2021-08-12 | $137.44 | $137.80 | $136.61 | $137.66 | $134.64 | 153,395 |
2021-08-11 | $137.93 | $138.68 | $137.12 | $137.97 | $134.94 | 201,463 |
2021-08-10 | $139.25 | $139.27 | $138.03 | $138.16 | $135.13 | 569,602 |
2021-08-09 | $140.05 | $140.55 | $138.92 | $138.94 | $135.89 | 545,391 |
2021-08-06 | $140.36 | $140.90 | $139.59 | $139.71 | $136.64 | 205,694 |
2021-08-05 | $143.30 | $143.47 | $142.50 | $142.90 | $139.76 | 116,027 |
2021-08-04 | $144.13 | $144.44 | $141.91 | $143.70 | $140.55 | 232,226 |
2021-08-03 | $143.13 | $143.73 | $142.78 | $143.14 | $140.00 | 101,375 |
2021-08-02 | $141.63 | $143.76 | $141.35 | $143.01 | $139.87 | 398,730 |
2021-07-30 | $141.05 | $141.74 | $141.02 | $141.34 | $138.24 | 131,985 |
2021-07-29 | $140.66 | $141.17 | $140.40 | $140.74 | $137.65 | 81,122 |
2021-07-28 | $140.52 | $141.71 | $140.20 | $141.63 | $138.52 | 111,673 |
2021-07-27 | $141.32 | $141.68 | $140.95 | $141.63 | $138.52 | 453,144 |
2021-07-26 | $140.84 | $140.93 | $139.60 | $139.83 | $136.76 | 256,374 |
2021-07-23 | $139.63 | $140.51 | $139.62 | $140.35 | $137.27 | 123,667 |
2021-07-22 | $139.67 | $141.88 | $139.67 | $141.48 | $138.37 | 116,311 |
2021-07-21 | $140.00 | $140.20 | $138.75 | $139.78 | $136.71 | 636,571 |
2021-07-20 | $145.14 | $145.47 | $141.73 | $142.18 | $139.06 | 306,428 |
2021-07-19 | $143.29 | $144.60 | $143.04 | $143.85 | $140.69 | 239,041 |
2021-07-16 | $138.87 | $140.30 | $138.81 | $139.88 | $136.81 | 608,116 |
2021-07-15 | $139.62 | $140.45 | $138.46 | $140.26 | $137.18 | 235,410 |
2021-07-14 | $137.20 | $138.38 | $136.94 | $138.34 | $135.30 | 109,450 |
2021-07-13 | $138.18 | $139.18 | $135.68 | $136.30 | $133.31 | 240,680 |
2021-07-12 | $138.52 | $138.72 | $137.49 | $137.64 | $134.62 | 230,593 |
2021-07-09 | $138.33 | $138.38 | $137.35 | $137.90 | $134.87 | 122,219 |
2021-07-08 | $140.90 | $141.49 | $139.94 | $140.35 | $137.27 | 308,276 |
2021-07-07 | $139.18 | $140.48 | $138.93 | $139.80 | $136.73 | 274,560 |
2021-07-06 | $136.85 | $138.38 | $136.85 | $137.86 | $134.83 | 179,955 |
2021-07-02 | $135.14 | $136.06 | $134.98 | $136.06 | $133.07 | 89,222 |
2021-07-01 | $134.72 | $135.11 | $134.30 | $135.00 | $132.04 | 136,648 |
2021-06-30 | $135.60 | $136.41 | $135.34 | $135.35 | $131.70 | 149,942 |
2021-06-29 | $134.11 | $134.86 | $134.10 | $134.65 | $131.01 | 95,330 |
2021-06-28 | $133.58 | $134.95 | $133.58 | $134.44 | $130.81 | 271,325 |
2021-06-25 | $134.45 | $134.52 | $131.86 | $132.58 | $129.00 | 1,106,934 |
2021-06-24 | $134.57 | $135.20 | $134.57 | $134.66 | $131.02 | 190,751 |
2021-06-23 | $134.25 | $134.62 | $133.72 | $134.29 | $130.66 | 142,420 |
2021-06-22 | $133.01 | $134.84 | $132.90 | $134.84 | $131.20 | 298,653 |
2021-06-21 | $135.98 | $136.13 | $134.27 | $134.76 | $131.12 | 346,201 |
2021-06-18 | $135.81 | $137.99 | $135.55 | $137.79 | $134.07 | 1,025,652 |
2021-06-17 | $132.64 | $136.42 | $132.42 | $134.22 | $130.60 | 165,026 |
2021-06-16 | $131.84 | $132.09 | $130.68 | $131.38 | $127.83 | 256,747 |
2021-06-15 | $131.11 | $131.46 | $130.73 | $131.41 | $127.86 | 117,158 |
2021-06-14 | $132.70 | $132.71 | $131.35 | $131.65 | $128.10 | 286,917 |
2021-06-11 | $132.85 | $133.09 | $132.40 | $132.70 | $129.12 | 99,360 |
2021-06-10 | $131.27 | $133.24 | $131.01 | $133.17 | $129.57 | 134,830 |
2021-06-09 | $131.59 | $132.74 | $131.59 | $132.15 | $128.58 | 176,718 |
2021-06-08 | $130.95 | $131.00 | $130.05 | $130.66 | $127.13 | 156,267 |
2021-06-07 | $129.70 | $129.84 | $129.48 | $129.56 | $126.06 | 245,332 |
2021-06-04 | $128.37 | $129.96 | $128.35 | $129.94 | $126.43 | 105,835 |
2021-06-03 | $128.41 | $128.41 | $127.62 | $127.80 | $124.35 | 82,067 |
2021-06-02 | $128.23 | $128.68 | $128.01 | $128.40 | $124.93 | 86,090 |
2021-06-01 | $127.70 | $128.02 | $126.86 | $127.99 | $124.53 | 288,587 |
2021-05-28 | $128.16 | $129.13 | $128.16 | $128.32 | $124.86 | 81,105 |
2021-05-27 | $128.08 | $128.26 | $127.09 | $128.15 | $124.69 | 150,558 |
2021-05-26 | $129.53 | $129.67 | $128.50 | $128.94 | $125.46 | 243,131 |
2021-05-25 | $128.23 | $129.22 | $128.23 | $129.18 | $125.69 | 181,710 |
2021-05-24 | $127.46 | $128.24 | $127.46 | $127.66 | $124.21 | 681,612 |
2021-05-21 | $127.00 | $127.11 | $126.34 | $127.11 | $123.68 | 305,026 |
2021-05-20 | $125.89 | $126.88 | $125.85 | $126.57 | $123.15 | 73,079 |
2021-05-19 | $125.46 | $126.47 | $124.60 | $125.17 | $121.79 | 108,164 |
2021-05-18 | $125.46 | $125.61 | $125.03 | $125.48 | $122.09 | 115,238 |
2021-05-17 | $126.00 | $126.43 | $125.70 | $126.00 | $122.60 | 87,787 |
2021-05-14 | $125.53 | $126.21 | $125.28 | $126.20 | $122.79 | 646,897 |
2021-05-13 | $124.97 | $125.45 | $124.56 | $124.84 | $121.47 | 864,453 |
2021-05-12 | $125.99 | $126.14 | $124.32 | $124.71 | $121.34 | 607,484 |
2021-05-11 | $126.67 | $126.82 | $126.03 | $126.14 | $122.73 | 482,440 |
2021-05-10 | $128.71 | $129.20 | $127.22 | $127.44 | $124.00 | 221,237 |
2021-05-07 | $130.31 | $130.88 | $128.61 | $129.07 | $125.59 | 965,463 |
2021-05-06 | $129.38 | $130.43 | $129.35 | $130.07 | $126.56 | 583,884 |
2021-05-05 | $129.00 | $130.03 | $128.96 | $129.76 | $126.26 | 291,000 |
2021-05-04 | $129.69 | $130.43 | $129.20 | $129.61 | $126.11 | 305,057 |
2021-05-03 | $128.67 | $129.77 | $128.15 | $128.49 | $125.02 | 466,981 |
2021-04-30 | $128.29 | $128.53 | $127.64 | $128.46 | $124.99 | 118,971 |
2021-04-29 | $127.00 | $128.07 | $126.57 | $128.04 | $124.58 | 112,967 |
2021-04-28 | $128.36 | $128.73 | $127.85 | $128.65 | $125.18 | 90,856 |
2021-04-27 | $129.63 | $129.80 | $128.32 | $128.46 | $124.99 | 313,553 |
2021-04-26 | $130.25 | $130.65 | $129.89 | $129.95 | $126.44 | 236,693 |
2021-04-23 | $130.65 | $130.70 | $129.54 | $130.08 | $126.57 | 281,905 |
2021-04-22 | $130.16 | $130.60 | $129.16 | $130.60 | $127.07 | 198,442 |
2021-04-21 | $129.49 | $129.95 | $129.00 | $129.76 | $126.26 | 135,966 |
2021-04-20 | $128.25 | $129.80 | $128.25 | $129.35 | $125.86 | 99,204 |
2021-04-19 | $128.62 | $129.21 | $128.30 | $128.67 | $125.20 | 215,141 |
2021-04-16 | $128.95 | $129.73 | $128.66 | $129.18 | $125.69 | 114,963 |
2021-04-15 | $129.37 | $131.22 | $129.34 | $130.39 | $126.87 | 121,295 |
2021-04-14 | $127.70 | $127.89 | $127.05 | $127.55 | $124.11 | 85,224 |
2021-04-13 | $126.75 | $128.10 | $126.70 | $128.06 | $124.60 | 85,196 |
2021-04-12 | $126.96 | $127.14 | $126.63 | $126.94 | $123.51 | 110,150 |
2021-04-09 | $127.11 | $127.90 | $126.54 | $126.94 | $123.51 | 118,957 |
2021-04-08 | $126.83 | $127.59 | $126.69 | $127.50 | $124.06 | 175,913 |
2021-04-07 | $126.83 | $127.62 | $126.23 | $126.30 | $122.89 | 461,627 |
2021-04-06 | $126.78 | $127.71 | $126.44 | $127.48 | $124.04 | 144,796 |
2021-04-05 | $126.16 | $126.41 | $125.20 | $126.40 | $122.99 | 292,704 |
2021-04-01 | $125.91 | $127.40 | $125.69 | $127.17 | $123.74 | 1,655,692 |
2021-03-31 | $126.06 | $126.44 | $124.50 | $125.51 | $121.50 | 138,552 |
2021-03-30 | $124.84 | $126.28 | $124.41 | $125.93 | $121.91 | 135,818 |
2021-03-29 | $126.62 | $126.64 | $124.39 | $124.98 | $120.99 | 365,266 |
2021-03-26 | $126.01 | $127.11 | $125.81 | $126.52 | $122.48 | 112,000 |
2021-03-25 | $128.68 | $128.92 | $126.91 | $127.04 | $122.99 | 306,785 |
2021-03-24 | $127.09 | $128.50 | $126.85 | $128.49 | $124.39 | 256,525 |
2021-03-23 | $126.21 | $127.40 | $125.80 | $127.17 | $123.11 | 350,148 |
2021-03-22 | $125.17 | $126.00 | $124.78 | $125.82 | $121.80 | 254,668 |
2021-03-19 | $123.10 | $124.00 | $122.84 | $123.92 | $119.97 | 642,763 |
2021-03-18 | $121.99 | $123.47 | $121.99 | $122.87 | $118.95 | 738,867 |
2021-03-17 | $124.20 | $124.69 | $123.01 | $124.39 | $120.42 | 709,494 |
2021-03-16 | $126.44 | $126.64 | $124.87 | $125.80 | $121.79 | 96,529 |
2021-03-15 | $125.87 | $126.67 | $125.82 | $126.32 | $122.29 | 108,902 |
2021-03-12 | $125.89 | $125.96 | $124.87 | $125.31 | $121.31 | 251,350 |
2021-03-11 | $129.30 | $129.52 | $128.51 | $129.02 | $124.90 | 91,834 |
2021-03-10 | $130.36 | $130.51 | $129.69 | $130.41 | $126.25 | 117,629 |
2021-03-09 | $129.79 | $130.34 | $129.30 | $130.34 | $126.18 | 118,035 |
2021-03-08 | $129.12 | $129.38 | $128.00 | $128.09 | $124.00 | 180,937 |
2021-03-05 | $128.24 | $129.84 | $128.14 | $129.26 | $125.14 | 188,410 |
2021-03-04 | $130.02 | $130.22 | $128.00 | $128.71 | $124.60 | 229,164 |
2021-03-03 | $129.59 | $130.54 | $128.78 | $130.00 | $125.85 | 131,450 |
2021-03-02 | $130.71 | $131.49 | $130.65 | $131.38 | $127.19 | 128,818 |
2021-03-01 | $130.92 | $131.83 | $130.26 | $131.36 | $127.17 | 132,230 |
2021-02-26 | $131.01 | $134.38 | $129.72 | $133.90 | $129.63 | 186,833 |
2021-02-25 | $129.12 | $129.73 | $125.28 | $127.92 | $123.84 | 444,584 |
2021-02-24 | $129.00 | $131.20 | $128.78 | $130.89 | $126.71 | 262,059 |
2021-02-23 | $131.90 | $132.98 | $131.45 | $132.01 | $127.80 | 200,459 |
2021-02-22 | $133.79 | $134.66 | $132.12 | $132.60 | $128.37 | 275,566 |
2021-02-19 | $135.06 | $135.41 | $133.70 | $134.13 | $129.85 | 197,909 |
2021-02-18 | $135.95 | $137.00 | $135.52 | $136.58 | $132.22 | 113,289 |
2021-02-17 | $137.53 | $138.07 | $136.00 | $137.15 | $132.77 | 157,717 |
2021-02-16 | $136.43 | $136.95 | $135.90 | $136.04 | $131.70 | 266,584 |
2021-02-12 | $139.63 | $140.00 | $138.67 | $138.77 | $134.34 | 259,379 |
2021-02-11 | $142.06 | $142.21 | $140.90 | $141.14 | $136.64 | 157,767 |
2021-02-10 | $141.57 | $142.30 | $141.48 | $142.30 | $137.76 | 199,895 |
2021-02-09 | $141.59 | $142.11 | $140.90 | $140.97 | $136.47 | 195,030 |
2021-02-08 | $140.49 | $141.74 | $140.16 | $141.05 | $136.55 | 175,895 |
2021-02-05 | $141.47 | $142.15 | $140.03 | $140.18 | $135.71 | 1,088,279 |
2021-02-04 | $141.68 | $142.10 | $141.27 | $141.87 | $137.34 | 137,940 |
2021-02-03 | $143.43 | $143.75 | $142.11 | $142.11 | $137.57 | 187,472 |
2021-02-02 | $143.92 | $144.23 | $143.57 | $144.19 | $139.59 | 141,264 |
2021-02-01 | $144.86 | $145.74 | $144.75 | $145.36 | $140.72 | 89,364 |
2021-01-29 | $144.49 | $145.70 | $144.32 | $145.14 | $140.51 | 1,191,522 |
2021-01-28 | $147.05 | $147.05 | $145.40 | $146.30 | $141.63 | 66,431 |
2021-01-27 | $147.71 | $148.26 | $147.00 | $147.23 | $142.53 | 151,039 |
2021-01-26 | $146.56 | $147.10 | $146.34 | $146.78 | $142.10 | 53,438 |
2021-01-25 | $145.96 | $147.20 | $145.84 | $147.05 | $142.36 | 196,754 |
2021-01-22 | $144.72 | $145.11 | $144.40 | $144.75 | $140.13 | 89,198 |
2021-01-21 | $144.45 | $144.77 | $143.91 | $144.33 | $139.72 | 151,179 |
2021-01-20 | $145.18 | $145.75 | $144.91 | $145.71 | $141.06 | 107,205 |
2021-01-19 | $144.75 | $145.75 | $144.57 | $145.57 | $140.92 | 156,072 |
2021-01-15 | $145.35 | $145.61 | $144.57 | $145.02 | $140.39 | 81,587 |
2021-01-14 | $146.04 | $146.26 | $143.78 | $144.30 | $139.70 | 151,003 |
2021-01-13 | $144.78 | $146.58 | $144.73 | $146.20 | $141.53 | 255,376 |
2021-01-12 | $143.79 | $144.14 | $142.75 | $144.03 | $139.43 | 201,609 |
2021-01-11 | $143.90 | $144.16 | $143.27 | $144.07 | $139.47 | 232,334 |
2021-01-08 | $144.44 | $145.18 | $143.50 | $144.50 | $139.89 | 410,041 |
2021-01-07 | $144.91 | $145.36 | $144.29 | $144.92 | $140.30 | 903,959 |
2021-01-06 | $147.55 | $147.58 | $145.62 | $146.56 | $141.88 | 157,418 |
2021-01-05 | $151.55 | $151.55 | $149.95 | $150.84 | $146.03 | 175,748 |
2021-01-04 | $151.23 | $153.00 | $151.00 | $152.61 | $147.74 | 168,153 |
2020-12-31 | $152.18 | $152.93 | $152.18 | $152.30 | $147.44 | 228,340 |
2020-12-30 | $151.46 | $152.15 | $151.20 | $152.15 | $147.29 | 205,688 |
2020-12-29 | $150.84 | $151.87 | $150.77 | $151.76 | $146.92 | 301,191 |
2020-12-28 | $150.85 | $152.04 | $150.29 | $152.04 | $147.19 | 198,629 |
2020-12-24 | $151.37 | $152.15 | $151.37 | $152.08 | $147.23 | 55,377 |
2020-12-23 | $151.20 | $151.32 | $149.73 | $151.22 | $146.39 | 199,667 |
2020-12-22 | $158.36 | $158.73 | $157.83 | $158.70 | $147.67 | 171,838 |
2020-12-21 | $157.80 | $158.14 | $156.92 | $157.76 | $146.80 | 107,132 |
2020-12-18 | $157.73 | $158.15 | $156.59 | $156.91 | $146.01 | 71,244 |
2020-12-17 | $159.29 | $159.70 | $156.97 | $157.45 | $146.51 | 139,618 |
2020-12-16 | $156.97 | $158.64 | $156.70 | $158.03 | $147.05 | 229,357 |
2020-12-15 | $158.42 | $159.17 | $157.78 | $158.38 | $147.38 | 68,733 |
2020-12-14 | $158.17 | $159.73 | $157.56 | $159.09 | $148.04 | 97,527 |
2020-12-11 | $159.69 | $160.55 | $159.31 | $159.78 | $148.68 | 323,869 |
2020-12-10 | $157.85 | $159.12 | $157.38 | $159.05 | $148.00 | 121,188 |
2020-12-09 | $156.90 | $157.74 | $156.22 | $157.08 | $146.17 | 286,490 |
2020-12-08 | $158.06 | $158.75 | $157.64 | $157.83 | $146.86 | 109,412 |
2020-12-07 | $156.43 | $157.21 | $156.03 | $156.95 | $146.05 | 195,897 |
2020-12-04 | $155.50 | $155.70 | $154.49 | $155.05 | $144.28 | 144,841 |
2020-12-03 | $157.24 | $158.51 | $156.87 | $158.20 | $147.21 | 131,243 |
2020-12-02 | $157.34 | $157.36 | $155.35 | $156.42 | $145.55 | 132,557 |
2020-12-01 | $159.65 | $159.71 | $157.02 | $158.22 | $147.23 | 188,100 |
2020-11-30 | $161.29 | $161.84 | $160.93 | $161.26 | $150.06 | 88,792 |
2020-11-27 | $160.54 | $161.45 | $160.37 | $161.32 | $150.11 | 54,486 |
2020-11-25 | $160.20 | $161.03 | $159.33 | $159.58 | $148.49 | 64,354 |
2020-11-24 | $161.36 | $161.36 | $160.00 | $160.31 | $149.17 | 79,031 |
2020-11-23 | $162.39 | $163.00 | $161.71 | $162.25 | $150.98 | 127,544 |
2020-11-20 | $162.03 | $163.32 | $161.92 | $163.25 | $151.91 | 61,955 |
2020-11-19 | $161.15 | $162.03 | $160.58 | $161.38 | $150.17 | 212,384 |
2020-11-18 | $160.47 | $160.50 | $158.99 | $160.25 | $149.12 | 202,000 |
2020-11-17 | $159.41 | $159.95 | $159.20 | $159.45 | $148.37 | 265,400 |
2020-11-16 | $158.27 | $158.86 | $158.00 | $158.26 | $147.26 | 197,610 |
2020-11-13 | $158.88 | $159.10 | $157.99 | $158.75 | $147.72 | 409,707 |
2020-11-12 | $157.14 | $159.10 | $156.56 | $159.10 | $148.05 | 161,269 |
2020-11-11 | $154.40 | $155.69 | $154.00 | $155.51 | $144.71 | 318,175 |
2020-11-10 | $154.36 | $155.38 | $154.30 | $154.93 | $144.17 | 172,539 |
2020-11-09 | $155.57 | $155.93 | $154.14 | $155.77 | $144.95 | 675,862 |
2020-11-06 | $160.64 | $161.00 | $159.38 | $160.38 | $149.24 | 151,611 |
2020-11-05 | $163.15 | $163.22 | $161.81 | $162.88 | $151.56 | 207,663 |
2020-11-04 | $163.36 | $163.90 | $161.66 | $162.15 | $150.88 | 633,243 |
2020-11-03 | $158.37 | $158.41 | $157.28 | $157.92 | $146.95 | 910,370 |
2020-11-02 | $159.29 | $160.00 | $158.95 | $159.34 | $148.27 | 410,207 |
2020-10-30 | $159.55 | $159.90 | $157.45 | $157.45 | $146.51 | 404,158 |
2020-10-29 | $161.82 | $161.83 | $158.88 | $159.71 | $148.61 | 371,679 |
2020-10-28 | $162.53 | $162.62 | $161.13 | $162.00 | $150.74 | 234,510 |
2020-10-27 | $161.11 | $161.61 | $160.76 | $161.55 | $150.33 | 129,579 |
2020-10-26 | $159.58 | $160.67 | $159.34 | $160.19 | $149.06 | 175,409 |
2020-10-23 | $156.47 | $158.24 | $156.47 | $157.99 | $147.01 | 67,410 |
2020-10-22 | $158.45 | $158.74 | $156.73 | $156.84 | $145.94 | 131,125 |
2020-10-21 | $159.01 | $159.75 | $158.53 | $159.04 | $147.99 | 317,607 |
2020-10-20 | $160.56 | $160.68 | $159.30 | $159.79 | $148.69 | 289,030 |
2020-10-19 | $161.47 | $161.97 | $160.88 | $161.79 | $150.55 | 227,657 |
2020-10-16 | $162.81 | $163.65 | $162.22 | $162.64 | $151.34 | 152,295 |
2020-10-15 | $164.80 | $165.00 | $162.88 | $163.40 | $152.05 | 238,972 |
2020-10-14 | $163.86 | $164.17 | $163.27 | $163.52 | $152.16 | 232,563 |
2020-10-13 | $162.07 | $163.11 | $162.06 | $162.92 | $151.60 | 988,257 |
2020-10-12 | $161.06 | $161.50 | $160.79 | $161.37 | $150.15 | 64,959 |
2020-10-09 | $159.67 | $161.48 | $159.01 | $160.58 | $149.42 | 182,333 |
2020-10-08 | $160.58 | $161.00 | $160.20 | $161.00 | $149.81 | 174,623 |
2020-10-07 | $159.99 | $161.03 | $159.06 | $159.61 | $148.52 | 215,444 |
2020-10-06 | $159.69 | $162.23 | $158.83 | $161.08 | $149.89 | 430,861 |
2020-10-05 | $161.87 | $162.06 | $160.13 | $160.24 | $149.11 | 479,103 |
2020-10-02 | $165.57 | $165.57 | $163.55 | $164.05 | $152.65 | 627,538 |
2020-10-01 | $163.83 | $165.71 | $163.55 | $165.29 | $153.81 | 204,804 |
2020-09-30 | $166.48 | $166.58 | $164.62 | $165.56 | $153.40 | 145,859 |
2020-09-29 | $167.50 | $168.08 | $167.28 | $167.60 | $155.29 | 263,600 |
2020-09-28 | $167.65 | $167.69 | $167.03 | $167.54 | $155.24 | 198,178 |
2020-09-25 | $168.03 | $168.43 | $167.55 | $167.94 | $155.61 | 69,678 |
2020-09-24 | $167.72 | $168.25 | $167.40 | $168.12 | $155.78 | 131,059 |
2020-09-23 | $166.94 | $167.32 | $165.99 | $167.27 | $154.99 | 818,631 |
2020-09-22 | $167.16 | $167.85 | $166.60 | $167.13 | $154.86 | 80,770 |
2020-09-21 | $167.90 | $168.50 | $166.86 | $167.21 | $154.93 | 203,570 |
2020-09-18 | $166.76 | $167.22 | $165.99 | $166.30 | $154.09 | 489,077 |
2020-09-17 | $168.02 | $168.02 | $166.48 | $166.94 | $154.68 | 1,087,793 |
2020-09-16 | $167.77 | $167.99 | $165.55 | $166.22 | $154.02 | 105,783 |
2020-09-15 | $167.10 | $167.40 | $166.53 | $167.04 | $154.78 | 67,478 |
2020-09-14 | $167.91 | $168.19 | $167.13 | $167.45 | $155.16 | 85,135 |
2020-09-11 | $167.29 | $167.48 | $166.95 | $167.44 | $155.15 | 67,798 |
2020-09-10 | $164.71 | $167.16 | $164.07 | $167.04 | $154.78 | 135,371 |
2020-09-09 | $166.54 | $167.24 | $165.13 | $165.74 | $153.57 | 141,675 |
2020-09-08 | $167.23 | $168.45 | $166.53 | $166.59 | $154.36 | 91,427 |
2020-09-04 | $167.34 | $167.63 | $164.81 | $165.36 | $153.22 | 261,214 |
2020-09-03 | $168.97 | $170.99 | $168.67 | $169.50 | $157.06 | 228,427 |
2020-09-02 | $166.10 | $168.77 | $166.10 | $168.31 | $155.95 | 192,233 |
2020-09-01 | $163.58 | $166.65 | $162.88 | $166.49 | $154.27 | 220,052 |
2020-08-31 | $163.05 | $165.17 | $163.01 | $163.80 | $151.77 | 132,705 |
2020-08-28 | $163.35 | $163.67 | $161.81 | $162.52 | $150.59 | 252,945 |
2020-08-27 | $167.31 | $167.33 | $162.74 | $162.78 | $150.83 | 344,314 |
2020-08-26 | $166.53 | $166.90 | $165.56 | $166.50 | $154.28 | 131,672 |
2020-08-25 | $167.03 | $167.89 | $166.28 | $167.37 | $155.08 | 122,165 |
2020-08-24 | $169.58 | $170.30 | $168.93 | $169.04 | $156.63 | 117,856 |
2020-08-21 | $169.07 | $169.45 | $167.69 | $169.35 | $156.92 | 85,439 |
2020-08-20 | $168.21 | $168.50 | $167.64 | $168.02 | $155.68 | 95,863 |
2020-08-19 | $168.05 | $168.71 | $165.51 | $166.10 | $153.90 | 170,267 |
2020-08-18 | $166.58 | $167.75 | $166.25 | $167.10 | $154.83 | 449,481 |
2020-08-17 | $166.23 | $166.83 | $165.56 | $165.86 | $153.68 | 110,147 |
2020-08-14 | $166.14 | $166.58 | $165.20 | $165.20 | $153.07 | 206,508 |
2020-08-13 | $168.09 | $168.49 | $165.38 | $166.24 | $154.03 | 224,525 |
2020-08-12 | $168.97 | $169.33 | $167.94 | $168.58 | $156.20 | 206,558 |
2020-08-11 | $170.81 | $171.35 | $169.15 | $170.94 | $158.39 | 411,192 |
2020-08-10 | $175.01 | $175.01 | $173.27 | $173.31 | $160.59 | 238,884 |
2020-08-07 | $176.49 | $176.59 | $174.00 | $174.66 | $161.84 | 483,766 |
2020-08-06 | $176.36 | $177.55 | $175.42 | $175.91 | $162.99 | 293,932 |
2020-08-05 | $174.71 | $175.38 | $174.08 | $174.28 | $161.48 | 336,946 |
2020-08-04 | $175.74 | $176.59 | $175.46 | $176.59 | $163.62 | 103,066 |
2020-08-03 | $173.46 | $174.46 | $173.30 | $174.15 | $161.36 | 238,847 |
2020-07-31 | $174.67 | $176.31 | $174.27 | $175.62 | $162.73 | 95,940 |
2020-07-30 | $175.88 | $176.15 | $175.48 | $175.85 | $162.94 | 79,400 |
2020-07-29 | $174.66 | $174.93 | $173.25 | $174.51 | $161.70 | 250,529 |
2020-07-28 | $173.88 | $174.96 | $173.84 | $174.87 | $162.03 | 161,419 |
2020-07-27 | $174.90 | $174.90 | $173.13 | $173.20 | $160.48 | 97,041 |
2020-07-24 | $173.14 | $174.33 | $172.90 | $174.20 | $161.41 | 201,237 |
2020-07-23 | $172.98 | $174.11 | $172.32 | $173.82 | $161.06 | 164,894 |
2020-07-22 | $171.81 | $172.11 | $171.16 | $171.29 | $158.71 | 129,757 |
2020-07-21 | $170.84 | $171.19 | $170.41 | $170.63 | $158.10 | 91,683 |
2020-07-20 | $170.93 | $170.95 | $170.00 | $170.34 | $157.83 | 81,364 |
2020-07-17 | $170.72 | $170.76 | $169.59 | $169.88 | $157.41 | 384,241 |
2020-07-16 | $170.79 | $171.09 | $170.18 | $170.43 | $157.92 | 121,951 |
2020-07-15 | $168.80 | $170.10 | $168.60 | $169.37 | $156.93 | 175,662 |
2020-07-14 | $171.48 | $171.71 | $170.28 | $170.44 | $157.93 | 116,000 |
2020-07-13 | $168.22 | $170.39 | $167.78 | $170.39 | $157.88 | 815,300 |
2020-07-10 | $171.43 | $171.77 | $169.10 | $169.34 | $156.91 | 195,911 |
2020-07-09 | $166.89 | $170.42 | $166.87 | $170.13 | $157.64 | 300,992 |
2020-07-08 | $166.39 | $167.10 | $165.75 | $166.50 | $154.28 | 107,089 |
2020-07-07 | $165.12 | $167.52 | $164.87 | $167.29 | $155.01 | 246,703 |
2020-07-06 | $163.64 | $164.43 | $162.96 | $164.33 | $152.26 | 143,200 |
2020-07-02 | $164.18 | $165.59 | $163.58 | $165.15 | $153.02 | 138,530 |
2020-07-01 | $163.95 | $165.16 | $163.28 | $165.12 | $153.00 | 171,400 |
2020-06-30 | $167.99 | $167.99 | $165.60 | $166.03 | $153.10 | 240,477 |
2020-06-29 | $167.58 | $168.07 | $166.87 | $167.30 | $154.27 | 168,051 |
2020-06-26 | $166.53 | $168.20 | $166.53 | $168.07 | $154.98 | 299,470 |
2020-06-25 | $166.62 | $166.73 | $165.40 | $165.60 | $152.70 | 165,020 |
2020-06-24 | $162.95 | $165.14 | $162.84 | $164.87 | $152.03 | 208,455 |
2020-06-23 | $162.87 | $163.40 | $162.35 | $162.70 | $150.03 | 93,179 |
2020-06-22 | $165.07 | $165.30 | $163.69 | $164.11 | $151.33 | 142,551 |
2020-06-19 | $162.13 | $164.04 | $162.09 | $163.76 | $151.01 | 133,863 |
2020-06-18 | $163.36 | $164.02 | $162.98 | $163.82 | $151.06 | 160,574 |
2020-06-17 | $161.05 | $161.83 | $159.96 | $161.55 | $148.97 | 257,181 |
2020-06-16 | $160.17 | $162.34 | $159.20 | $160.88 | $148.35 | 431,530 |
2020-06-15 | $166.39 | $166.68 | $163.95 | $164.45 | $151.64 | 252,429 |
2020-06-12 | $164.34 | $165.90 | $163.60 | $164.00 | $151.23 | 316,296 |
2020-06-11 | $165.20 | $166.48 | $164.09 | $165.96 | $153.04 | 392,258 |
2020-06-10 | $159.94 | $161.99 | $159.65 | $161.99 | $149.37 | 194,346 |
2020-06-09 | $159.81 | $160.41 | $158.63 | $158.84 | $146.47 | 871,191 |
2020-06-08 | $154.14 | $156.56 | $154.09 | $156.39 | $144.21 | 428,264 |
2020-06-05 | $153.62 | $155.75 | $151.58 | $155.69 | $143.57 | 666,314 |
2020-06-04 | $159.33 | $159.40 | $157.01 | $157.05 | $144.82 | 231,884 |
2020-06-03 | $160.94 | $161.25 | $159.42 | $160.29 | $147.81 | 405,830 |
2020-06-02 | $163.08 | $163.63 | $162.35 | $162.92 | $150.23 | 153,629 |
2020-06-01 | $163.69 | $163.94 | $163.07 | $163.87 | $151.11 | 293,791 |
2020-05-29 | $164.29 | $165.98 | $163.75 | $165.25 | $152.38 | 256,535 |
2020-05-28 | $163.28 | $163.96 | $162.78 | $163.74 | $150.99 | 285,195 |
2020-05-27 | $164.34 | $165.82 | $164.07 | $164.64 | $151.82 | 227,773 |
2020-05-26 | $165.78 | $165.85 | $164.69 | $165.29 | $152.42 | 216,007 |
2020-05-22 | $167.08 | $168.35 | $167.03 | $168.02 | $154.94 | 98,217 |
2020-05-21 | $167.33 | $168.00 | $166.50 | $166.92 | $153.92 | 239,155 |
2020-05-20 | $165.05 | $166.91 | $164.60 | $166.22 | $153.28 | 145,057 |
2020-05-19 | $164.22 | $165.74 | $164.22 | $165.56 | $152.67 | 317,787 |
2020-05-18 | $167.72 | $167.76 | $164.38 | $165.12 | $152.26 | 515,304 |
2020-05-15 | $172.28 | $172.36 | $169.45 | $170.09 | $156.84 | 176,388 |
2020-05-14 | $170.81 | $171.75 | $170.35 | $170.53 | $157.25 | 253,125 |
2020-05-13 | $167.77 | $169.06 | $167.20 | $168.25 | $155.15 | 438,767 |
2020-05-12 | $165.10 | $167.47 | $165.05 | $166.52 | $153.55 | 338,732 |
2020-05-11 | $165.67 | $166.30 | $163.80 | $164.46 | $151.65 | 302,452 |
2020-05-08 | $168.41 | $168.41 | $165.68 | $166.32 | $153.37 | 217,941 |
2020-05-07 | $165.65 | $169.27 | $165.51 | $168.96 | $155.80 | 323,929 |
2020-05-06 | $165.42 | $166.43 | $163.86 | $165.61 | $152.71 | 1,213,718 |
2020-05-05 | $168.80 | $169.57 | $168.39 | $169.32 | $156.13 | 311,357 |
2020-05-04 | $171.59 | $171.74 | $170.15 | $170.79 | $157.49 | 211,393 |
2020-05-01 | $171.30 | $172.15 | $170.10 | $172.06 | $158.66 | 419,410 |
2020-04-30 | $172.80 | $173.48 | $170.51 | $170.76 | $157.46 | 747,120 |
2020-04-29 | $174.06 | $174.87 | $171.82 | $172.78 | $159.32 | 287,743 |
2020-04-28 | $172.74 | $174.21 | $172.60 | $174.00 | $160.45 | 385,553 |
2020-04-27 | $174.54 | $174.63 | $171.25 | $171.81 | $158.43 | 738,758 |
2020-04-24 | $174.56 | $175.96 | $174.50 | $175.91 | $162.21 | 285,584 |
2020-04-23 | $175.03 | $176.99 | $174.54 | $175.66 | $161.98 | 198,556 |
2020-04-22 | $175.19 | $175.62 | $173.34 | $174.48 | $160.89 | 201,057 |
2020-04-21 | $177.27 | $177.71 | $175.19 | $176.87 | $163.10 | 450,031 |
2020-04-20 | $172.05 | $173.34 | $171.58 | $173.28 | $159.79 | 235,717 |
2020-04-17 | $174.58 | $176.08 | $170.55 | $171.16 | $157.83 | 474,852 |
2020-04-16 | $174.00 | $175.00 | $173.46 | $175.00 | $161.37 | 698,861 |
2020-04-15 | $170.16 | $173.15 | $168.93 | $172.05 | $158.65 | 550,198 |
2020-04-14 | $166.50 | $168.10 | $166.15 | $167.35 | $154.32 | 681,365 |
2020-04-13 | $167.31 | $169.29 | $166.68 | $166.77 | $153.78 | 427,711 |
2020-04-09 | $166.23 | $168.94 | $165.94 | $168.41 | $155.29 | 666,107 |
2020-04-08 | $168.38 | $169.34 | $166.81 | $167.41 | $154.37 | 154,184 |
2020-04-07 | $167.32 | $169.89 | $166.34 | $169.82 | $156.59 | 204,083 |
2020-04-06 | $169.51 | $171.81 | $169.00 | $171.17 | $157.84 | 283,074 |
2020-04-03 | $171.33 | $173.71 | $171.01 | $171.65 | $158.28 | 186,960 |
2020-04-02 | $171.58 | $172.00 | $169.78 | $170.76 | $157.46 | 170,994 |
2020-04-01 | $171.67 | $172.23 | $168.52 | $169.21 | $156.03 | 220,749 |
2020-03-31 | $168.66 | $170.59 | $166.04 | $167.66 | $153.84 | 471,745 |
2020-03-30 | $172.33 | $174.99 | $169.01 | $169.74 | $155.75 | 250,233 |
2020-03-27 | $167.97 | $172.20 | $167.24 | $172.20 | $158.01 | 185,192 |
2020-03-26 | $166.88 | $168.94 | $163.54 | $165.76 | $152.10 | 447,499 |
2020-03-25 | $166.08 | $169.80 | $163.26 | $164.74 | $151.16 | 258,406 |
2020-03-24 | $161.67 | $167.76 | $161.36 | $165.68 | $152.02 | 351,873 |
2020-03-23 | $155.29 | $167.96 | $155.29 | $165.80 | $152.13 | 618,924 |
2020-03-20 | $151.61 | $158.50 | $150.01 | $155.71 | $142.88 | 552,442 |
2020-03-19 | $143.60 | $153.24 | $141.85 | $145.32 | $133.34 | 560,007 |
2020-03-18 | $151.56 | $155.76 | $141.07 | $146.00 | $133.97 | 1,040,425 |
2020-03-17 | $164.73 | $167.77 | $154.00 | $154.12 | $141.42 | 657,498 |
2020-03-16 | $161.89 | $170.31 | $158.04 | $165.50 | $151.86 | 786,150 |
2020-03-13 | $152.80 | $158.47 | $149.25 | $156.07 | $143.21 | 1,184,020 |
2020-03-12 | $163.34 | $165.93 | $155.00 | $158.34 | $145.29 | 1,114,874 |
2020-03-11 | $169.48 | $171.95 | $162.50 | $163.38 | $149.91 | 956,464 |
2020-03-10 | $174.71 | $179.51 | $166.00 | $166.41 | $152.69 | 995,056 |
2020-03-09 | $189.18 | $189.78 | $175.00 | $178.36 | $163.66 | 874,392 |
2020-03-06 | $172.01 | $174.21 | $167.00 | $170.79 | $156.71 | 1,205,884 |
2020-03-05 | $157.86 | $160.25 | $157.49 | $159.69 | $146.53 | 492,163 |
2020-03-04 | $157.10 | $159.21 | $154.07 | $154.98 | $142.21 | 411,967 |
2020-03-03 | $153.89 | $161.42 | $151.77 | $157.25 | $144.29 | 965,166 |
2020-03-02 | $155.92 | $157.65 | $154.01 | $154.08 | $141.38 | 745,707 |
2020-02-28 | $155.15 | $156.95 | $154.51 | $155.20 | $142.41 | 844,627 |
2020-02-27 | $152.86 | $153.24 | $150.31 | $151.76 | $139.25 | 493,529 |
2020-02-26 | $149.27 | $151.40 | $148.30 | $149.63 | $137.30 | 393,824 |
2020-02-25 | $149.71 | $151.71 | $149.51 | $151.00 | $138.55 | 310,405 |
2020-02-24 | $150.52 | $150.77 | $149.38 | $149.69 | $137.35 | 444,488 |
2020-02-21 | $146.68 | $147.97 | $146.50 | $146.90 | $134.79 | 219,380 |
2020-02-20 | $144.37 | $145.44 | $144.25 | $144.99 | $133.04 | 157,069 |
2020-02-19 | $143.19 | $143.75 | $142.89 | $143.67 | $131.83 | 465,995 |
2020-02-18 | $143.27 | $144.30 | $142.81 | $143.49 | $131.66 | 241,644 |
2020-02-14 | $142.59 | $142.91 | $142.10 | $142.26 | $130.53 | 116,373 |
2020-02-13 | $140.75 | $141.81 | $140.59 | $141.28 | $129.64 | 105,269 |
2020-02-12 | $140.77 | $140.81 | $140.07 | $140.68 | $129.09 | 152,688 |
2020-02-11 | $142.25 | $142.38 | $141.43 | $141.67 | $129.99 | 146,264 |
2020-02-10 | $142.91 | $143.06 | $142.35 | $142.38 | $130.65 | 145,462 |
2020-02-07 | $141.67 | $142.30 | $141.36 | $141.86 | $130.17 | 129,257 |
2020-02-06 | $138.83 | $139.92 | $138.67 | $139.69 | $128.18 | 245,884 |
2020-02-05 | $139.04 | $139.57 | $138.44 | $138.68 | $127.25 | 270,117 |
2020-02-04 | $141.41 | $141.41 | $140.06 | $140.70 | $129.10 | 208,178 |
2020-02-03 | $142.59 | $143.72 | $141.31 | $143.59 | $131.76 | 176,407 |
2020-01-31 | $142.60 | $143.60 | $142.50 | $143.39 | $131.57 | 279,142 |
2020-01-30 | $142.45 | $143.35 | $141.64 | $141.92 | $130.22 | 169,933 |
2020-01-29 | $140.32 | $142.04 | $140.27 | $141.84 | $130.15 | 118,512 |
2020-01-28 | $141.10 | $141.38 | $139.75 | $140.05 | $128.51 | 181,338 |
2020-01-27 | $141.10 | $141.53 | $140.51 | $141.46 | $129.80 | 427,100 |
2020-01-24 | $137.83 | $139.31 | $137.69 | $138.78 | $127.34 | 193,772 |
2020-01-23 | $136.86 | $137.71 | $136.86 | $137.11 | $125.81 | 137,506 |
2020-01-22 | $135.37 | $135.89 | $135.30 | $135.74 | $124.55 | 55,404 |
2020-01-21 | $134.21 | $135.30 | $134.18 | $135.00 | $123.87 | 97,500 |
2020-01-17 | $132.49 | $133.40 | $132.28 | $133.33 | $122.34 | 286,534 |
2020-01-16 | $134.80 | $135.11 | $134.04 | $134.68 | $123.58 | 80,553 |
2020-01-15 | $134.89 | $135.40 | $134.25 | $135.20 | $124.06 | 166,128 |
2020-01-14 | $133.27 | $134.00 | $133.27 | $133.94 | $122.90 | 77,741 |
2020-01-13 | $132.85 | $133.17 | $132.25 | $133.05 | $122.08 | 107,418 |
2020-01-10 | $132.54 | $133.65 | $132.54 | $133.48 | $122.48 | 134,495 |
2020-01-09 | $130.42 | $132.22 | $130.23 | $131.97 | $121.09 | 177,988 |
2020-01-08 | $132.66 | $133.20 | $130.80 | $131.63 | $120.78 | 156,392 |
2020-01-07 | $133.29 | $133.54 | $132.58 | $132.64 | $121.71 | 99,035 |
2020-01-06 | $135.17 | $135.21 | $133.29 | $133.56 | $122.55 | 428,449 |
2020-01-03 | $133.28 | $134.42 | $132.86 | $134.30 | $123.23 | 142,134 |
2020-01-02 | $131.47 | $132.37 | $131.20 | $131.58 | $120.74 | 242,349 |
2019-12-31 | $130.96 | $131.27 | $129.82 | $129.98 | $119.27 | 178,877 |
2019-12-30 | $130.45 | $131.99 | $130.18 | $131.89 | $121.02 | 160,949 |
2019-12-27 | $132.50 | $132.70 | $132.38 | $132.38 | $121.47 | 100,775 |
2019-12-26 | $131.57 | $132.01 | $131.21 | $131.85 | $120.98 | 72,313 |
2019-12-24 | $130.45 | $131.97 | $130.45 | $131.60 | $120.75 | 53,654 |
2019-12-23 | $131.67 | $131.91 | $130.61 | $131.16 | $120.35 | 83,014 |
2019-12-20 | $132.91 | $133.54 | $132.61 | $133.48 | $120.54 | 69,635 |
2019-12-19 | $132.76 | $133.90 | $132.41 | $133.13 | $120.22 | 68,745 |
2019-12-18 | $134.15 | $134.36 | $132.95 | $133.16 | $120.25 | 119,760 |
2019-12-17 | $135.31 | $135.60 | $134.06 | $134.63 | $121.58 | 70,915 |
2019-12-16 | $135.71 | $135.71 | $134.41 | $134.85 | $121.78 | 109,351 |
2019-12-13 | $135.33 | $137.15 | $134.22 | $136.37 | $123.15 | 156,119 |
2019-12-12 | $136.53 | $136.54 | $133.28 | $134.52 | $121.48 | 214,683 |
2019-12-11 | $136.78 | $137.87 | $136.74 | $137.34 | $124.03 | 96,788 |
2019-12-10 | $136.71 | $136.78 | $135.68 | $135.93 | $122.75 | 58,714 |
2019-12-09 | $136.47 | $136.47 | $135.71 | $135.91 | $122.73 | 68,964 |
2019-12-06 | $135.10 | $136.27 | $134.97 | $135.42 | $122.29 | 329,683 |
2019-12-05 | $135.96 | $136.80 | $135.56 | $136.55 | $123.31 | 62,599 |
2019-12-04 | $138.09 | $138.23 | $136.59 | $137.41 | $124.09 | 134,990 |
2019-12-03 | $137.50 | $139.79 | $137.44 | $139.04 | $125.56 | 178,301 |
2019-12-02 | $135.50 | $135.93 | $135.02 | $135.39 | $122.26 | 165,185 |
2019-11-29 | $138.35 | $138.58 | $137.30 | $138.38 | $124.96 | 236,982 |
2019-11-27 | $138.30 | $138.58 | $138.01 | $138.50 | $125.07 | 75,920 |
2019-11-26 | $138.63 | $138.99 | $138.61 | $138.74 | $125.29 | 108,869 |
2019-11-25 | $137.69 | $138.07 | $137.55 | $137.85 | $124.49 | 169,414 |
2019-11-22 | $137.31 | $137.77 | $137.01 | $137.16 | $123.86 | 77,318 |
2019-11-21 | $136.80 | $137.33 | $136.10 | $137.08 | $123.79 | 82,727 |
2019-11-20 | $137.02 | $137.96 | $136.91 | $137.84 | $124.48 | 105,842 |
2019-11-19 | $135.03 | $136.12 | $135.00 | $135.90 | $122.72 | 85,174 |
2019-11-18 | $134.65 | $135.25 | $134.28 | $134.45 | $121.42 | 440,346 |
2019-11-15 | $134.06 | $134.81 | $133.32 | $134.07 | $121.07 | 165,543 |
2019-11-14 | $134.31 | $135.05 | $134.15 | $134.38 | $121.35 | 265,753 |
2019-11-13 | $133.03 | $133.11 | $132.32 | $132.65 | $119.79 | 115,937 |
2019-11-12 | $131.06 | $131.72 | $130.44 | $131.41 | $118.67 | 131,482 |
2019-11-11 | $130.49 | $131.20 | $130.22 | $130.76 | $118.08 | 131,060 |
2019-11-08 | $130.86 | $131.86 | $130.41 | $130.53 | $117.88 | 97,321 |
2019-11-07 | $132.55 | $132.55 | $129.83 | $131.42 | $118.68 | 243,853 |
2019-11-06 | $134.82 | $135.19 | $133.99 | $134.72 | $121.66 | 95,402 |
2019-11-05 | $133.41 | $133.88 | $132.95 | $133.48 | $120.54 | 165,691 |
2019-11-04 | $135.84 | $136.10 | $135.30 | $135.63 | $122.48 | 96,171 |
2019-11-01 | $138.15 | $138.95 | $137.02 | $137.95 | $124.58 | 113,726 |
2019-10-31 | $137.72 | $139.25 | $137.65 | $138.49 | $125.06 | 167,505 |
2019-10-30 | $133.75 | $136.20 | $133.75 | $136.06 | $122.87 | 173,647 |
2019-10-29 | $133.78 | $134.00 | $133.16 | $133.54 | $120.59 | 55,151 |
2019-10-28 | $134.01 | $134.20 | $133.00 | $133.44 | $120.50 | 184,060 |
2019-10-25 | $136.38 | $136.41 | $134.80 | $135.02 | $121.93 | 72,464 |
2019-10-24 | $136.59 | $137.30 | $135.63 | $135.88 | $122.71 | 64,691 |
2019-10-23 | $137.04 | $137.38 | $136.13 | $136.29 | $123.08 | 57,266 |
2019-10-22 | $136.20 | $136.40 | $135.36 | $136.08 | $122.89 | 173,207 |
2019-10-21 | $135.02 | $135.63 | $134.67 | $134.91 | $121.83 | 168,373 |
2019-10-18 | $136.73 | $137.25 | $136.40 | $136.52 | $123.28 | 52,324 |
2019-10-17 | $136.47 | $137.59 | $136.16 | $136.52 | $123.28 | 101,226 |
2019-10-16 | $136.55 | $137.14 | $136.16 | $137.05 | $123.76 | 134,168 |
2019-10-15 | $138.12 | $138.40 | $136.60 | $136.76 | $123.50 | 127,164 |
2019-10-14 | $139.12 | $139.22 | $138.66 | $139.13 | $125.64 | 130,051 |
2019-10-11 | $138.55 | $138.77 | $136.92 | $137.90 | $124.53 | 406,366 |
2019-10-10 | $141.40 | $141.49 | $139.51 | $140.02 | $126.45 | 459,671 |
2019-10-09 | $143.39 | $143.39 | $142.26 | $142.86 | $129.01 | 294,962 |
2019-10-08 | $145.03 | $145.20 | $143.44 | $144.14 | $130.17 | 208,826 |
2019-10-07 | $144.24 | $144.67 | $143.29 | $143.68 | $129.75 | 224,443 |
2019-10-04 | $144.56 | $145.50 | $144.26 | $145.35 | $131.26 | 246,396 |
2019-10-03 | $142.50 | $144.63 | $142.50 | $143.80 | $129.86 | 243,569 |
2019-10-02 | $142.12 | $143.11 | $141.93 | $142.15 | $128.37 | 309,154 |
2019-10-01 | $139.32 | $142.69 | $139.11 | $141.86 | $128.11 | 394,236 |
2019-09-30 | $139.75 | $141.30 | $139.62 | $141.30 | $127.60 | 93,687 |
2019-09-27 | $140.41 | $141.18 | $140.16 | $140.84 | $127.19 | 87,405 |
2019-09-26 | $140.29 | $141.09 | $139.75 | $140.31 | $126.71 | 119,094 |
2019-09-25 | $143.65 | $143.65 | $139.48 | $139.94 | $125.63 | 189,213 |
2019-09-24 | $141.31 | $143.18 | $141.30 | $142.74 | $128.14 | 305,537 |
2019-09-23 | $141.11 | $142.12 | $140.26 | $140.59 | $126.21 | 185,087 |
2019-09-20 | $139.10 | $140.58 | $138.56 | $140.47 | $126.10 | 104,986 |
2019-09-19 | $139.11 | $139.49 | $138.10 | $138.10 | $123.98 | 141,603 |
2019-09-18 | $137.86 | $138.74 | $137.31 | $137.42 | $123.36 | 247,983 |
2019-09-17 | $135.78 | $137.29 | $134.86 | $136.65 | $122.67 | 171,566 |
2019-09-16 | $135.01 | $135.97 | $134.01 | $135.49 | $121.63 | 216,808 |
2019-09-13 | $135.41 | $136.11 | $133.38 | $133.45 | $119.80 | 277,722 |
2019-09-12 | $139.98 | $140.30 | $136.74 | $137.28 | $123.24 | 413,155 |
2019-09-11 | $138.28 | $139.37 | $138.28 | $138.52 | $124.35 | 127,483 |
2019-09-10 | $141.79 | $142.38 | $138.58 | $138.92 | $124.71 | 278,152 |
2019-09-09 | $143.06 | $143.31 | $142.15 | $142.15 | $127.61 | 322,818 |
2019-09-06 | $144.91 | $145.94 | $144.81 | $145.87 | $130.95 | 458,110 |
2019-09-05 | $145.44 | $145.68 | $143.25 | $144.38 | $129.61 | 304,082 |
2019-09-04 | $146.44 | $148.07 | $146.43 | $147.86 | $132.74 | 138,399 |
2019-09-03 | $147.57 | $149.57 | $146.79 | $147.61 | $132.51 | 273,094 |
2019-08-30 | $146.44 | $147.72 | $146.24 | $147.30 | $132.23 | 151,971 |
2019-08-29 | $147.59 | $147.59 | $145.89 | $147.28 | $132.22 | 214,504 |
2019-08-28 | $149.57 | $149.63 | $147.91 | $148.21 | $133.05 | 202,183 |
2019-08-27 | $146.53 | $147.99 | $146.35 | $147.91 | $132.78 | 153,600 |
2019-08-26 | $145.45 | $145.85 | $144.60 | $144.67 | $129.87 | 156,422 |
2019-08-23 | $142.06 | $145.85 | $141.54 | $145.38 | $130.51 | 235,990 |
2019-08-22 | $142.95 | $144.04 | $142.12 | $142.38 | $127.82 | 112,770 |
2019-08-21 | $143.81 | $145.21 | $143.33 | $143.59 | $128.90 | 101,832 |
2019-08-20 | $144.63 | $145.03 | $144.06 | $144.84 | $130.03 | 115,065 |
2019-08-19 | $142.26 | $143.80 | $142.20 | $143.04 | $128.41 | 195,574 |
2019-08-16 | $145.75 | $146.35 | $144.13 | $145.89 | $130.97 | 400,040 |
2019-08-15 | $145.88 | $149.30 | $145.40 | $147.60 | $132.50 | 270,290 |
2019-08-14 | $144.63 | $145.37 | $144.13 | $145.24 | $130.39 | 216,720 |
2019-08-13 | $142.76 | $142.88 | $140.38 | $140.97 | $126.55 | 262,054 |
2019-08-12 | $139.72 | $141.98 | $139.45 | $141.40 | $126.94 | 169,901 |
2019-08-09 | $138.19 | $139.44 | $137.28 | $137.43 | $123.37 | 233,516 |
2019-08-08 | $136.19 | $137.99 | $134.66 | $137.99 | $123.88 | 228,789 |
2019-08-07 | $140.50 | $141.47 | $137.01 | $137.44 | $123.38 | 489,585 |
2019-08-06 | $134.84 | $137.16 | $134.64 | $137.11 | $123.09 | 288,712 |
2019-08-05 | $134.68 | $135.68 | $133.92 | $135.65 | $121.78 | 224,775 |
2019-08-02 | $131.34 | $132.40 | $130.99 | $132.37 | $118.83 | 312,884 |
2019-08-01 | $128.46 | $131.10 | $128.36 | $130.67 | $117.31 | 413,712 |
2019-07-31 | $125.76 | $127.89 | $125.76 | $127.57 | $114.52 | 196,381 |
2019-07-30 | $126.17 | $126.25 | $125.53 | $126.05 | $113.16 | 241,411 |
2019-07-29 | $125.81 | $126.09 | $125.37 | $125.48 | $112.65 | 70,303 |
2019-07-26 | $125.74 | $125.79 | $125.19 | $125.39 | $112.57 | 62,451 |
2019-07-25 | $125.12 | $125.31 | $124.20 | $125.01 | $112.22 | 66,792 |
2019-07-24 | $125.63 | $125.89 | $125.41 | $125.71 | $112.85 | 58,023 |
2019-07-23 | $125.47 | $125.58 | $124.65 | $124.99 | $112.21 | 48,042 |
2019-07-22 | $126.58 | $126.68 | $125.70 | $125.92 | $113.04 | 34,687 |
2019-07-19 | $125.80 | $126.07 | $125.45 | $125.65 | $112.80 | 478,798 |
2019-07-18 | $125.70 | $126.75 | $125.39 | $126.33 | $113.41 | 108,820 |
2019-07-17 | $125.23 | $126.47 | $125.22 | $126.35 | $113.43 | 65,817 |
2019-07-16 | $124.09 | $124.55 | $123.80 | $124.55 | $111.81 | 206,781 |
2019-07-15 | $124.33 | $125.17 | $124.33 | $125.14 | $112.34 | 90,354 |
2019-07-12 | $123.44 | $124.31 | $123.30 | $123.95 | $111.27 | 284,575 |
2019-07-11 | $125.22 | $125.56 | $123.36 | $123.88 | $111.21 | 201,372 |
2019-07-10 | $127.03 | $127.07 | $125.89 | $126.22 | $113.31 | 95,245 |
2019-07-09 | $127.48 | $127.56 | $126.81 | $127.35 | $114.32 | 59,366 |
2019-07-08 | $127.80 | $127.99 | $127.32 | $127.33 | $114.31 | 67,867 |
2019-07-05 | $126.85 | $127.14 | $126.02 | $127.03 | $114.04 | 114,121 |
2019-07-03 | $128.25 | $129.27 | $128.25 | $129.20 | $115.99 | 137,756 |
2019-07-02 | $127.06 | $128.12 | $126.80 | $127.95 | $114.86 | 106,526 |
2019-07-01 | $127.02 | $127.20 | $125.75 | $126.58 | $113.63 | 198,662 |
2019-06-28 | $126.89 | $127.49 | $126.67 | $127.01 | $114.02 | 159,448 |
2019-06-27 | $126.58 | $127.39 | $126.18 | $127.15 | $114.15 | 105,714 |
2019-06-26 | $126.95 | $127.00 | $126.02 | $126.19 | $113.28 | 96,467 |
2019-06-25 | $127.12 | $127.47 | $126.99 | $127.18 | $114.17 | 139,495 |
2019-06-24 | $126.19 | $126.71 | $126.12 | $126.50 | $113.56 | 110,150 |
2019-06-21 | $127.06 | $127.06 | $125.31 | $125.46 | $112.63 | 94,799 |
2019-06-20 | $128.05 | $128.72 | $127.58 | $127.90 | $114.10 | 93,831 |
2019-06-19 | $126.89 | $127.93 | $126.52 | $127.54 | $113.78 | 91,686 |
2019-06-18 | $127.90 | $128.05 | $126.86 | $127.23 | $113.50 | 105,014 |
2019-06-17 | $126.09 | $126.52 | $125.74 | $126.41 | $112.77 | 127,384 |
2019-06-14 | $125.90 | $126.67 | $125.75 | $126.12 | $112.51 | 287,291 |
2019-06-13 | $125.44 | $126.14 | $125.44 | $125.88 | $112.30 | 85,043 |
2019-06-12 | $125.06 | $125.51 | $124.95 | $125.50 | $111.96 | 41,820 |
2019-06-11 | $125.12 | $125.80 | $125.09 | $125.48 | $111.94 | 187,176 |
2019-06-10 | $125.42 | $125.42 | $124.84 | $125.20 | $111.69 | 153,210 |
2019-06-07 | $126.65 | $127.00 | $126.13 | $126.56 | $112.90 | 88,292 |
2019-06-06 | $125.85 | $126.58 | $124.81 | $125.26 | $111.74 | 137,576 |
2019-06-05 | $125.13 | $125.50 | $124.49 | $124.60 | $111.15 | 301,695 |
2019-06-04 | $126.69 | $127.06 | $125.44 | $125.85 | $112.27 | 229,388 |
2019-06-03 | $127.28 | $128.10 | $126.77 | $127.94 | $114.13 | 297,379 |
2019-05-31 | $125.77 | $127.06 | $125.50 | $126.86 | $113.17 | 219,580 |
2019-05-30 | $123.43 | $124.90 | $123.09 | $124.76 | $111.30 | 71,387 |
2019-05-29 | $124.10 | $124.46 | $123.08 | $123.13 | $109.84 | 403,776 |
2019-05-28 | $122.25 | $123.05 | $121.98 | $122.81 | $109.56 | 148,743 |
2019-05-24 | $121.34 | $121.58 | $121.12 | $121.58 | $108.46 | 139,433 |
2019-05-23 | $120.41 | $122.03 | $120.34 | $121.45 | $108.34 | 150,140 |
2019-05-22 | $118.85 | $119.74 | $118.83 | $119.50 | $106.60 | 184,821 |
2019-05-21 | $118.83 | $118.93 | $118.54 | $118.71 | $105.90 | 74,680 |
2019-05-20 | $119.44 | $119.78 | $118.90 | $118.97 | $106.13 | 398,254 |
2019-05-17 | $119.50 | $119.56 | $118.85 | $119.15 | $106.29 | 89,771 |
2019-05-16 | $119.02 | $119.02 | $118.54 | $118.82 | $106.00 | 182,471 |
2019-05-15 | $119.47 | $119.47 | $118.88 | $119.19 | $106.33 | 65,807 |
2019-05-14 | $118.61 | $118.71 | $118.22 | $118.41 | $105.63 | 89,686 |
2019-05-13 | $118.37 | $119.07 | $118.20 | $118.87 | $106.04 | 259,023 |
2019-05-10 | $117.84 | $118.47 | $117.47 | $117.67 | $104.97 | 266,594 |
2019-05-09 | $118.12 | $118.44 | $117.15 | $117.85 | $105.13 | 79,374 |
2019-05-08 | $118.13 | $118.30 | $117.11 | $117.22 | $104.57 | 127,714 |
2019-05-07 | $117.34 | $118.11 | $117.10 | $117.84 | $105.12 | 71,021 |
2019-05-06 | $117.08 | $117.08 | $116.55 | $116.65 | $104.06 | 88,908 |
2019-05-03 | $116.17 | $116.43 | $115.81 | $116.04 | $103.52 | 62,825 |
2019-05-02 | $116.07 | $116.35 | $115.28 | $115.56 | $103.09 | 67,431 |
2019-05-01 | $115.97 | $117.07 | $115.88 | $116.36 | $103.80 | 180,036 |
2019-04-30 | $114.82 | $115.67 | $114.75 | $115.60 | $103.12 | 49,997 |
2019-04-29 | $115.19 | $115.22 | $114.56 | $114.76 | $102.38 | 165,453 |
2019-04-26 | $116.13 | $116.25 | $115.68 | $115.84 | $103.34 | 120,469 |
2019-04-25 | $115.60 | $115.60 | $115.04 | $115.39 | $102.94 | 38,962 |
2019-04-24 | $114.90 | $115.77 | $114.90 | $115.63 | $103.15 | 142,724 |
2019-04-23 | $114.26 | $114.48 | $114.08 | $114.30 | $101.96 | 46,836 |
2019-04-22 | $114.24 | $114.39 | $113.89 | $114.04 | $101.73 | 59,453 |
2019-04-18 | $114.83 | $115.18 | $114.55 | $114.66 | $102.29 | 696,551 |
2019-04-17 | $113.86 | $114.52 | $113.86 | $114.14 | $101.82 | 108,955 |
2019-04-16 | $114.50 | $114.64 | $113.96 | $114.10 | $101.79 | 107,866 |
2019-04-15 | $114.72 | $114.99 | $114.61 | $114.97 | $102.56 | 105,379 |
2019-04-12 | $114.82 | $115.00 | $114.50 | $114.61 | $102.24 | 228,636 |
2019-04-11 | $116.23 | $116.30 | $115.48 | $115.58 | $103.11 | 169,578 |
2019-04-10 | $116.53 | $116.87 | $116.41 | $116.54 | $103.96 | 46,687 |
2019-04-09 | $116.49 | $116.70 | $116.02 | $116.20 | $103.66 | 126,888 |
2019-04-08 | $116.09 | $116.21 | $115.65 | $115.79 | $103.29 | 105,200 |
2019-04-05 | $115.76 | $116.48 | $115.75 | $116.29 | $103.74 | 150,904 |
2019-04-04 | $115.71 | $116.11 | $115.62 | $116.04 | $103.52 | 34,422 |
2019-04-03 | $115.73 | $116.08 | $115.53 | $115.66 | $103.18 | 173,943 |
2019-04-02 | $116.96 | $117.20 | $116.66 | $117.09 | $104.45 | 311,953 |
2019-04-01 | $118.11 | $118.15 | $116.51 | $116.76 | $104.16 | 550,859 |
2019-03-29 | $118.46 | $119.27 | $118.31 | $119.17 | $106.31 | 453,147 |
2019-03-28 | $119.06 | $119.61 | $118.87 | $119.55 | $106.65 | 118,324 |
2019-03-27 | $117.89 | $118.91 | $117.66 | $118.72 | $105.91 | 117,357 |
2019-03-26 | $116.96 | $117.66 | $116.87 | $117.24 | $104.59 | 75,381 |
2019-03-25 | $116.98 | $118.45 | $116.51 | $117.51 | $104.83 | 287,570 |
2019-03-22 | $116.08 | $117.45 | $115.97 | $116.98 | $104.36 | 298,643 |
2019-03-21 | $114.42 | $114.66 | $114.29 | $114.48 | $102.13 | 72,498 |
2019-03-20 | $113.91 | $115.31 | $113.91 | $115.12 | $101.97 | 105,552 |
2019-03-19 | $113.22 | $113.77 | $112.72 | $113.54 | $100.57 | 143,456 |
2019-03-18 | $113.66 | $114.11 | $113.66 | $113.91 | $100.89 | 167,514 |
2019-03-15 | $113.89 | $114.19 | $113.52 | $113.88 | $100.87 | 36,727 |
2019-03-14 | $114.14 | $114.21 | $113.01 | $113.11 | $100.19 | 112,372 |
2019-03-13 | $114.10 | $114.45 | $114.05 | $114.29 | $101.23 | 108,849 |
2019-03-12 | $113.45 | $114.65 | $113.45 | $114.53 | $101.44 | 78,460 |
2019-03-11 | $113.76 | $113.78 | $113.20 | $113.46 | $100.50 | 46,508 |
2019-03-08 | $113.24 | $114.12 | $112.93 | $114.00 | $100.97 | 162,517 |
2019-03-07 | $112.69 | $113.38 | $112.58 | $113.20 | $100.27 | 183,277 |
2019-03-06 | $111.75 | $112.44 | $111.74 | $112.30 | $99.47 | 141,235 |
2019-03-05 | $110.85 | $111.63 | $110.85 | $111.62 | $98.87 | 84,098 |
2019-03-04 | $110.84 | $111.44 | $110.64 | $111.24 | $98.53 | 59,684 |
2019-03-01 | $111.21 | $111.36 | $110.03 | $110.15 | $97.56 | 404,450 |
2019-02-28 | $112.51 | $112.52 | $111.34 | $111.65 | $98.89 | 127,160 |
2019-02-27 | $113.04 | $113.14 | $112.11 | $112.37 | $99.53 | 243,608 |
2019-02-26 | $113.90 | $113.95 | $113.43 | $113.95 | $100.93 | 103,634 |
2019-02-25 | $113.25 | $113.29 | $112.90 | $113.25 | $100.31 | 184,098 |
2019-02-22 | $113.70 | $114.21 | $113.62 | $113.73 | $100.73 | 68,466 |
2019-02-21 | $113.22 | $113.29 | $112.75 | $112.95 | $100.04 | 133,356 |
2019-02-20 | $114.35 | $114.48 | $113.81 | $114.44 | $101.36 | 112,088 |
2019-02-19 | $115.02 | $115.16 | $114.43 | $114.78 | $101.66 | 191,997 |
2019-02-15 | $113.88 | $114.47 | $113.88 | $114.44 | $101.36 | 208,510 |
2019-02-14 | $114.48 | $114.56 | $113.85 | $114.05 | $101.02 | 55,176 |
2019-02-13 | $113.29 | $113.70 | $113.02 | $113.35 | $100.40 | 348,169 |
2019-02-12 | $113.98 | $113.98 | $113.30 | $113.68 | $100.69 | 71,839 |
2019-02-11 | $114.26 | $114.59 | $114.06 | $114.25 | $101.20 | 43,209 |
2019-02-08 | $114.65 | $114.93 | $114.39 | $114.82 | $101.70 | 235,587 |
2019-02-07 | $113.50 | $114.14 | $113.30 | $114.07 | $101.04 | 134,829 |
2019-02-06 | $113.64 | $113.64 | $112.77 | $112.97 | $100.06 | 68,612 |
2019-02-05 | $112.74 | $113.39 | $112.64 | $112.99 | $100.08 | 142,734 |
2019-02-04 | $112.26 | $112.43 | $111.73 | $112.23 | $99.41 | 170,265 |
2019-02-01 | $113.41 | $113.56 | $112.70 | $112.81 | $99.92 | 99,668 |
2019-01-31 | $113.35 | $114.12 | $113.30 | $113.66 | $100.67 | 270,757 |
2019-01-30 | $112.54 | $112.73 | $111.88 | $112.63 | $99.76 | 84,973 |
2019-01-29 | $112.25 | $112.85 | $112.07 | $112.85 | $99.96 | 118,643 |
2019-01-28 | $112.39 | $112.74 | $112.06 | $112.07 | $99.26 | 84,304 |
2019-01-25 | $112.28 | $112.48 | $111.91 | $112.31 | $99.48 | 50,868 |
2019-01-24 | $112.63 | $113.07 | $112.39 | $112.85 | $99.96 | 70,299 |
2019-01-23 | $111.28 | $112.26 | $111.28 | $111.88 | $99.10 | 90,613 |
2019-01-22 | $111.85 | $112.32 | $111.61 | $111.88 | $99.10 | 84,671 |
2019-01-18 | $111.27 | $111.65 | $110.73 | $110.98 | $98.30 | 180,115 |
2019-01-17 | $111.75 | $112.03 | $111.33 | $111.67 | $98.91 | 44,301 |
2019-01-16 | $110.85 | $111.92 | $110.70 | $111.55 | $98.80 | 221,815 |
2019-01-15 | $111.97 | $111.97 | $111.28 | $111.39 | $98.66 | 104,286 |
2019-01-14 | $112.72 | $112.85 | $111.86 | $112.09 | $99.28 | 54,287 |
2019-01-11 | $112.56 | $113.09 | $112.51 | $112.76 | $99.88 | 34,062 |
2019-01-10 | $113.29 | $113.59 | $112.17 | $112.37 | $99.53 | 83,819 |
2019-01-09 | $113.52 | $113.59 | $112.77 | $113.53 | $100.56 | 101,487 |
2019-01-08 | $113.94 | $114.33 | $113.71 | $113.72 | $100.73 | 127,804 |
2019-01-07 | $114.95 | $115.03 | $113.90 | $114.00 | $100.97 | 1,225,489 |
2019-01-04 | $114.52 | $114.75 | $113.68 | $114.52 | $101.43 | 360,059 |
2019-01-03 | $114.46 | $116.49 | $114.45 | $116.05 | $102.79 | 249,193 |
2019-01-02 | $113.62 | $114.37 | $113.25 | $114.37 | $101.30 | 382,400 |
2018-12-31 | $112.38 | $113.46 | $112.07 | $113.46 | $100.50 | 103,795 |
2018-12-28 | $112.11 | $112.81 | $112.06 | $112.79 | $99.90 | 268,426 |
2018-12-27 | $113.36 | $113.65 | $111.71 | $111.76 | $98.99 | 97,061 |
2018-12-26 | $113.49 | $114.00 | $112.00 | $112.08 | $99.27 | 107,795 |
2018-12-24 | $113.93 | $113.93 | $113.08 | $113.55 | $100.58 | 70,389 |
2018-12-21 | $113.56 | $113.69 | $112.62 | $113.06 | $100.14 | 158,967 |
2018-12-20 | $114.80 | $114.80 | $113.01 | $113.06 | $100.14 | 110,342 |
2018-12-19 | $112.09 | $114.49 | $111.97 | $113.73 | $100.73 | 186,825 |
2018-12-18 | $110.82 | $111.96 | $110.62 | $111.55 | $98.80 | 247,237 |
2018-12-17 | $109.75 | $110.75 | $109.75 | $110.57 | $97.94 | 491,494 |
2018-12-14 | $109.33 | $110.00 | $109.26 | $109.64 | $97.11 | 80,128 |
2018-12-13 | $109.54 | $109.78 | $109.02 | $109.16 | $96.69 | 81,399 |
2018-12-12 | $110.70 | $111.01 | $110.20 | $110.37 | $97.02 | 68,418 |
2018-12-11 | $111.03 | $111.55 | $110.56 | $111.03 | $97.61 | 152,825 |
2018-12-10 | $110.87 | $111.31 | $110.31 | $110.91 | $97.50 | 77,648 |
2018-12-07 | $109.54 | $110.33 | $109.18 | $110.16 | $96.84 | 31,640 |
2018-12-06 | $110.38 | $111.18 | $109.80 | $109.96 | $96.66 | 130,537 |
2018-12-04 | $108.14 | $110.54 | $107.93 | $109.51 | $96.27 | 96,140 |
2018-12-03 | $105.18 | $106.71 | $105.18 | $106.71 | $93.81 | 52,232 |
2018-11-30 | $105.70 | $105.86 | $105.33 | $105.77 | $92.98 | 63,591 |
2018-11-29 | $105.15 | $106.00 | $104.76 | $105.22 | $92.50 | 92,827 |
2018-11-28 | $105.25 | $105.83 | $104.66 | $104.70 | $92.04 | 65,317 |
2018-11-27 | $105.27 | $105.82 | $105.22 | $105.51 | $92.75 | 35,444 |
2018-11-26 | $105.33 | $105.55 | $105.23 | $105.35 | $92.61 | 48,480 |
2018-11-23 | $106.36 | $106.46 | $105.71 | $105.80 | $93.01 | 233,037 |
2018-11-21 | $105.34 | $105.59 | $104.92 | $105.53 | $92.77 | 39,634 |
2018-11-20 | $105.90 | $106.07 | $105.42 | $105.54 | $92.78 | 66,456 |
2018-11-19 | $104.77 | $105.49 | $104.77 | $105.49 | $92.73 | 45,118 |
2018-11-16 | $104.57 | $105.30 | $104.10 | $105.09 | $92.38 | 68,980 |
2018-11-15 | $104.92 | $105.03 | $103.98 | $104.41 | $91.79 | 80,473 |
2018-11-14 | $103.72 | $105.00 | $103.46 | $104.53 | $91.89 | 34,667 |
2018-11-13 | $104.16 | $104.54 | $103.76 | $104.34 | $91.72 | 165,541 |
2018-11-12 | $104.38 | $104.90 | $104.26 | $104.72 | $92.06 | 65,860 |
2018-11-09 | $102.65 | $103.96 | $102.65 | $103.61 | $91.08 | 198,090 |
2018-11-08 | $102.98 | $103.09 | $102.33 | $102.47 | $90.08 | 42,195 |
2018-11-07 | $103.36 | $103.71 | $102.41 | $102.54 | $90.14 | 93,254 |
2018-11-06 | $102.49 | $102.64 | $102.19 | $102.26 | $89.90 | 368,242 |
2018-11-05 | $102.28 | $102.53 | $102.10 | $102.24 | $89.88 | 84,080 |
2018-11-02 | $103.49 | $103.49 | $101.61 | $101.75 | $89.45 | 323,761 |
2018-11-01 | $102.90 | $103.79 | $102.84 | $103.60 | $91.07 | 59,761 |
2018-10-31 | $103.84 | $104.01 | $103.28 | $103.51 | $90.99 | 27,559 |
2018-10-30 | $104.42 | $104.71 | $104.19 | $104.27 | $91.66 | 18,506 |
2018-10-29 | $105.22 | $105.39 | $104.57 | $105.08 | $92.37 | 39,489 |
2018-10-26 | $105.22 | $105.83 | $105.21 | $105.51 | $92.75 | 240,852 |
2018-10-25 | $104.90 | $105.04 | $104.56 | $104.63 | $91.98 | 22,144 |
2018-10-24 | $104.72 | $105.20 | $104.67 | $105.16 | $92.44 | 63,720 |
2018-10-23 | $105.29 | $105.57 | $104.10 | $104.17 | $91.57 | 92,113 |
2018-10-22 | $104.30 | $104.44 | $103.77 | $103.77 | $91.22 | 14,661 |
2018-10-19 | $104.21 | $104.26 | $103.66 | $103.94 | $91.37 | 12,401 |
2018-10-18 | $103.96 | $104.78 | $103.85 | $104.35 | $91.73 | 33,445 |
2018-10-17 | $105.29 | $105.44 | $104.43 | $104.45 | $91.82 | 25,408 |
2018-10-16 | $104.94 | $105.30 | $104.64 | $105.19 | $92.47 | 61,760 |
2018-10-15 | $105.29 | $105.29 | $104.86 | $105.01 | $92.31 | 29,734 |
2018-10-12 | $104.79 | $105.67 | $104.71 | $105.08 | $92.37 | 172,313 |
2018-10-11 | $104.19 | $105.76 | $104.04 | $105.40 | $92.66 | 134,331 |
2018-10-10 | $103.27 | $103.71 | $102.78 | $103.63 | $91.10 | 96,957 |
2018-10-09 | $103.11 | $104.08 | $103.07 | $103.99 | $91.42 | 55,105 |
2018-10-08 | $102.86 | $102.99 | $102.44 | $102.44 | $90.05 | 43,675 |
2018-10-05 | $103.37 | $103.87 | $102.50 | $103.02 | $90.56 | 99,739 |
2018-10-04 | $104.53 | $104.93 | $104.00 | $104.34 | $91.72 | 276,846 |
2018-10-03 | $107.40 | $107.46 | $104.45 | $105.37 | $92.63 | 149,800 |
2018-10-02 | $107.88 | $108.53 | $107.88 | $108.22 | $95.13 | 39,530 |
2018-10-01 | $107.93 | $108.19 | $107.31 | $107.31 | $94.33 | 67,461 |
2018-09-28 | $109.24 | $109.30 | $108.46 | $108.51 | $95.39 | 273,024 |
2018-09-27 | $108.53 | $108.96 | $108.34 | $108.93 | $95.76 | 37,905 |
2018-09-26 | $108.03 | $108.90 | $107.79 | $108.87 | $95.71 | 45,687 |
2018-09-25 | $107.50 | $107.80 | $107.38 | $107.72 | $94.70 | 40,884 |
2018-09-24 | $107.95 | $108.50 | $107.80 | $107.95 | $94.90 | 141,806 |
2018-09-21 | $108.70 | $109.39 | $108.70 | $109.23 | $95.28 | 161,805 |
2018-09-20 | $108.40 | $109.35 | $108.38 | $109.18 | $95.24 | 88,599 |
2018-09-19 | $109.13 | $109.13 | $108.00 | $108.51 | $94.65 | 38,229 |
2018-09-18 | $110.43 | $110.43 | $109.18 | $109.41 | $95.44 | 91,637 |
2018-09-17 | $110.65 | $111.39 | $110.57 | $111.12 | $96.93 | 31,074 |
2018-09-14 | $110.97 | $111.50 | $110.82 | $111.12 | $96.93 | 110,879 |
2018-09-13 | $112.09 | $112.34 | $111.67 | $111.83 | $97.55 | 28,828 |
2018-09-12 | $111.84 | $111.90 | $111.63 | $111.70 | $97.44 | 17,135 |
2018-09-11 | $111.77 | $111.86 | $111.15 | $111.33 | $97.11 | 37,711 |
2018-09-10 | $111.98 | $112.36 | $111.93 | $112.36 | $98.01 | 89,921 |
2018-09-07 | $112.16 | $112.16 | $111.73 | $111.82 | $97.54 | 41,810 |
2018-09-06 | $112.67 | $113.32 | $112.60 | $113.17 | $98.72 | 30,773 |
2018-09-05 | $112.75 | $112.89 | $112.50 | $112.65 | $98.26 | 33,198 |
2018-09-04 | $112.95 | $113.18 | $112.73 | $112.90 | $98.48 | 25,238 |
2018-08-31 | $115.20 | $115.26 | $114.00 | $114.03 | $99.47 | 23,172 |
2018-08-30 | $114.60 | $114.76 | $114.27 | $114.50 | $99.88 | 21,513 |
2018-08-29 | $114.07 | $114.30 | $113.65 | $114.16 | $99.58 | 28,131 |
2018-08-28 | $114.08 | $114.18 | $113.76 | $113.93 | $99.38 | 48,147 |
2018-08-27 | $115.02 | $115.19 | $114.75 | $114.75 | $100.10 | 49,049 |
2018-08-24 | $115.01 | $115.89 | $114.92 | $115.45 | $100.71 | 278,376 |
2018-08-23 | $115.50 | $115.66 | $115.25 | $115.64 | $100.87 | 38,734 |
2018-08-22 | $115.42 | $115.50 | $114.94 | $115.35 | $100.62 | 248,513 |
2018-08-21 | $114.72 | $114.72 | $114.29 | $114.64 | $100.00 | 50,697 |
2018-08-20 | $115.01 | $115.43 | $114.93 | $115.27 | $100.55 | 126,300 |
2018-08-17 | $114.10 | $114.44 | $113.89 | $114.19 | $99.61 | 265,403 |
2018-08-16 | $113.73 | $113.95 | $113.14 | $113.74 | $99.22 | 25,741 |
2018-08-15 | $113.61 | $114.17 | $113.49 | $113.80 | $99.27 | 20,984 |
2018-08-14 | $113.53 | $113.53 | $112.84 | $112.90 | $98.48 | 34,839 |
2018-08-13 | $113.09 | $113.53 | $113.08 | $113.20 | $98.74 | 20,979 |
2018-08-10 | $113.23 | $114.08 | $113.19 | $113.74 | $99.22 | 40,814 |
2018-08-09 | $111.00 | $112.58 | $111.00 | $112.50 | $98.13 | 19,092 |
2018-08-08 | $111.00 | $111.30 | $111.00 | $111.18 | $96.98 | 17,750 |
2018-08-07 | $111.57 | $111.57 | $110.98 | $111.08 | $96.90 | 16,477 |
2018-08-06 | $112.27 | $112.61 | $111.81 | $111.81 | $97.53 | 22,980 |
2018-08-03 | $111.34 | $111.90 | $111.31 | $111.84 | $97.56 | 19,333 |
2018-08-02 | $110.97 | $111.19 | $110.56 | $111.10 | $96.91 | 80,553 |
2018-08-01 | $110.55 | $111.20 | $110.27 | $110.89 | $96.73 | 50,355 |
2018-07-31 | $112.16 | $112.28 | $111.90 | $112.18 | $97.85 | 40,110 |
2018-07-30 | $111.12 | $111.83 | $111.11 | $111.18 | $96.98 | 43,825 |
2018-07-27 | $112.24 | $112.24 | $111.66 | $111.78 | $97.51 | 26,923 |
2018-07-26 | $112.02 | $112.23 | $111.31 | $111.42 | $97.19 | 45,178 |
2018-07-25 | $112.44 | $112.80 | $111.54 | $111.75 | $97.48 | 80,649 |
2018-07-24 | $111.36 | $112.15 | $111.21 | $111.95 | $97.65 | 48,702 |
2018-07-23 | $112.77 | $112.81 | $111.30 | $111.49 | $97.25 | 54,438 |
2018-07-20 | $114.78 | $114.78 | $113.24 | $113.37 | $98.89 | 272,691 |
2018-07-19 | $115.20 | $115.94 | $115.19 | $115.73 | $100.95 | 43,917 |
2018-07-18 | $115.53 | $115.53 | $114.67 | $114.81 | $100.15 | 15,277 |
2018-07-17 | $115.84 | $115.99 | $115.36 | $115.46 | $100.71 | 38,557 |
2018-07-16 | $115.83 | $115.90 | $115.10 | $115.82 | $101.03 | 37,294 |
2018-07-13 | $116.37 | $116.71 | $116.20 | $116.59 | $101.70 | 18,191 |
2018-07-12 | $115.82 | $116.18 | $115.75 | $116.02 | $101.20 | 15,737 |
2018-07-11 | $116.09 | $116.18 | $115.71 | $116.16 | $101.33 | 18,446 |
2018-07-10 | $115.30 | $115.67 | $115.30 | $115.42 | $100.68 | 16,175 |
2018-07-09 | $115.61 | $115.74 | $115.40 | $115.50 | $100.75 | 26,742 |
2018-07-06 | $116.47 | $116.64 | $116.11 | $116.49 | $101.61 | 83,726 |
2018-07-05 | $115.38 | $116.16 | $115.38 | $115.83 | $101.04 | 82,900 |
2018-07-03 | $114.78 | $115.46 | $114.78 | $115.46 | $100.72 | 28,660 |
2018-07-02 | $115.03 | $115.06 | $114.55 | $114.55 | $99.92 | 70,340 |
2018-06-29 | $115.10 | $115.50 | $114.59 | $114.72 | $100.07 | 290,074 |
2018-06-28 | $114.95 | $115.16 | $114.68 | $114.94 | $100.26 | 48,207 |
2018-06-27 | $114.46 | $115.02 | $114.23 | $114.94 | $100.26 | 85,084 |
2018-06-26 | $113.10 | $113.47 | $113.05 | $113.44 | $98.95 | 36,783 |
2018-06-25 | $113.08 | $113.99 | $113.07 | $113.21 | $98.75 | 66,614 |
2018-06-22 | $112.26 | $112.94 | $112.26 | $112.88 | $98.47 | 39,039 |
2018-06-21 | $112.69 | $113.04 | $112.50 | $112.78 | $98.38 | 50,565 |
2018-06-20 | $113.23 | $113.23 | $112.07 | $112.07 | $97.76 | 65,721 |
2018-06-19 | $113.44 | $113.80 | $113.14 | $113.46 | $98.97 | 47,449 |
2018-06-18 | $112.84 | $112.99 | $112.27 | $112.52 | $98.15 | 40,589 |
2018-06-15 | $114.12 | $114.43 | $113.50 | $113.50 | $98.27 | 33,861 |
2018-06-14 | $112.77 | $113.54 | $112.40 | $113.42 | $98.20 | 25,472 |
2018-06-13 | $112.29 | $112.53 | $111.35 | $112.10 | $97.06 | 29,561 |
2018-06-12 | $111.51 | $112.28 | $111.51 | $112.13 | $97.09 | 18,759 |
2018-06-11 | $111.81 | $112.11 | $111.68 | $112.05 | $97.02 | 11,574 |
2018-06-08 | $112.40 | $112.70 | $112.26 | $112.34 | $97.27 | 21,234 |
2018-06-07 | $111.22 | $113.55 | $111.22 | $112.79 | $97.66 | 39,288 |
2018-06-06 | $111.74 | $111.78 | $110.88 | $111.31 | $96.38 | 39,348 |
2018-06-05 | $112.88 | $113.20 | $112.48 | $112.62 | $97.51 | 79,334 |
2018-06-04 | $113.03 | $113.10 | $112.10 | $112.10 | $97.06 | 35,386 |
2018-06-01 | $113.15 | $113.94 | $112.70 | $113.38 | $98.17 | 53,866 |
2018-05-31 | $114.55 | $115.07 | $113.81 | $114.03 | $98.73 | 52,363 |
2018-05-30 | $113.76 | $114.27 | $113.28 | $114.22 | $98.90 | 68,471 |
2018-05-29 | $113.48 | $115.74 | $113.05 | $115.46 | $99.97 | 63,460 |
2018-05-25 | $112.06 | $112.37 | $111.91 | $112.15 | $97.11 | 134,162 |
2018-05-24 | $110.96 | $111.28 | $110.87 | $111.03 | $96.14 | 16,925 |
2018-05-23 | $109.67 | $110.14 | $109.66 | $109.91 | $95.17 | 25,179 |
2018-05-22 | $109.13 | $109.13 | $108.57 | $108.84 | $94.24 | 34,692 |
2018-05-21 | $109.01 | $109.27 | $108.78 | $109.19 | $94.54 | 36,669 |
2018-05-18 | $108.16 | $109.11 | $108.16 | $109.05 | $94.42 | 45,260 |
2018-05-17 | $108.44 | $108.55 | $107.64 | $107.89 | $93.42 | 75,383 |
2018-05-16 | $109.52 | $109.67 | $108.55 | $108.55 | $93.99 | 60,295 |
2018-05-15 | $109.80 | $109.80 | $108.59 | $109.26 | $94.60 | 45,101 |
2018-05-14 | $111.29 | $111.54 | $111.02 | $111.02 | $96.13 | 61,304 |
2018-05-11 | $112.00 | $112.00 | $111.35 | $111.81 | $96.81 | 17,344 |
2018-05-10 | $110.89 | $111.42 | $110.63 | $111.34 | $96.40 | 28,886 |
2018-05-09 | $110.37 | $110.74 | $110.23 | $110.26 | $95.47 | 21,415 |
2018-05-08 | $110.92 | $111.53 | $110.62 | $111.05 | $96.15 | 65,984 |
2018-05-07 | $111.52 | $111.59 | $111.20 | $111.32 | $96.39 | 35,353 |
2018-05-04 | $111.82 | $111.83 | $110.89 | $111.51 | $96.55 | 45,608 |
2018-05-03 | $111.31 | $111.80 | $111.05 | $111.28 | $96.35 | 26,478 |
2018-05-02 | $111.15 | $111.35 | $110.61 | $110.66 | $95.81 | 32,735 |
2018-05-01 | $111.35 | $111.35 | $110.67 | $110.77 | $95.91 | 25,274 |
2018-04-30 | $111.26 | $111.95 | $111.13 | $111.43 | $96.48 | 57,108 |
2018-04-27 | $110.43 | $111.07 | $110.43 | $110.94 | $96.06 | 109,067 |
2018-04-26 | $109.41 | $109.83 | $109.23 | $109.73 | $95.01 | 74,603 |
2018-04-25 | $108.95 | $109.13 | $108.38 | $108.59 | $94.02 | 26,246 |
2018-04-24 | $110.12 | $110.39 | $109.50 | $109.72 | $95.00 | 31,416 |
2018-04-23 | $110.09 | $110.55 | $109.80 | $110.36 | $95.56 | 39,673 |
2018-04-20 | $110.82 | $111.08 | $110.23 | $110.30 | $95.50 | 37,644 |
2018-04-19 | $111.66 | $111.68 | $110.86 | $111.41 | $96.46 | 356,887 |
2018-04-18 | $114.07 | $114.13 | $112.76 | $112.78 | $97.65 | 20,661 |
2018-04-17 | $113.61 | $114.49 | $113.49 | $114.05 | $98.75 | 21,534 |
2018-04-16 | $112.62 | $113.61 | $112.60 | $113.51 | $98.28 | 44,408 |
2018-04-13 | $113.07 | $113.79 | $113.07 | $113.36 | $98.15 | 130,616 |
2018-04-12 | $113.60 | $113.63 | $112.95 | $113.11 | $97.94 | 22,520 |
2018-04-11 | $114.71 | $114.71 | $114.01 | $114.19 | $98.87 | 34,247 |
2018-04-10 | $113.87 | $114.01 | $113.25 | $113.74 | $98.48 | 18,164 |
2018-04-09 | $113.03 | $113.89 | $112.67 | $113.82 | $98.55 | 34,121 |
2018-04-06 | $113.08 | $113.65 | $112.50 | $113.60 | $98.36 | 35,469 |
2018-04-05 | $112.34 | $112.51 | $111.91 | $111.98 | $96.96 | 53,732 |
2018-04-04 | $113.94 | $114.12 | $113.06 | $113.11 | $97.94 | 34,338 |
2018-04-03 | $114.10 | $114.24 | $113.40 | $113.53 | $98.30 | 59,378 |
2018-04-02 | $114.10 | $115.35 | $113.78 | $114.70 | $99.31 | 68,554 |
2018-03-29 | $113.99 | $114.96 | $113.97 | $114.60 | $99.23 | 105,455 |
2018-03-28 | $113.79 | $113.98 | $113.21 | $113.48 | $98.26 | 77,635 |
2018-03-27 | $111.64 | $113.36 | $111.64 | $113.17 | $97.99 | 42,224 |
2018-03-26 | $112.02 | $112.63 | $111.52 | $111.52 | $96.56 | 55,992 |
2018-03-23 | $111.55 | $112.41 | $111.50 | $112.21 | $97.16 | 104,796 |
2018-03-22 | $112.50 | $112.97 | $111.56 | $112.36 | $97.29 | 68,198 |
2018-03-21 | $110.32 | $111.07 | $109.69 | $110.85 | $95.98 | 34,950 |
2018-03-20 | $110.64 | $110.88 | $110.46 | $110.62 | $95.78 | 16,508 |
2018-03-19 | $111.04 | $111.88 | $110.98 | $111.32 | $96.39 | 286,870 |
2018-03-16 | $111.85 | $112.08 | $111.42 | $111.82 | $96.82 | 195,900 |
2018-03-15 | $113.00 | $113.49 | $112.70 | $113.11 | $97.25 | 50,651 |
2018-03-14 | $111.96 | $113.38 | $111.96 | $113.03 | $97.18 | 29,887 |
2018-03-13 | $111.32 | $111.96 | $110.69 | $111.65 | $95.99 | 22,326 |
2018-03-12 | $110.43 | $111.00 | $110.40 | $110.82 | $95.28 | 32,661 |
2018-03-09 | $110.07 | $110.37 | $109.56 | $109.95 | $94.53 | 36,807 |
2018-03-08 | $110.41 | $111.34 | $110.41 | $110.83 | $95.29 | 14,530 |
2018-03-07 | $110.74 | $110.89 | $110.09 | $110.11 | $94.67 | 49,979 |
2018-03-06 | $110.69 | $111.00 | $110.26 | $110.26 | $94.80 | 37,085 |
2018-03-05 | $111.14 | $111.16 | $109.69 | $110.12 | $94.68 | 59,030 |
2018-03-02 | $111.23 | $111.33 | $110.32 | $110.60 | $95.09 | 74,201 |
2018-03-01 | $110.79 | $112.15 | $110.47 | $112.02 | $96.31 | 159,674 |
2018-02-28 | $110.58 | $110.98 | $110.15 | $110.85 | $95.30 | 77,726 |
2018-02-27 | $110.44 | $110.55 | $108.66 | $109.89 | $94.48 | 470,976 |
2018-02-26 | $110.57 | $110.67 | $109.79 | $109.95 | $94.53 | 165,169 |
2018-02-23 | $109.34 | $109.95 | $109.18 | $109.62 | $94.25 | 59,752 |
2018-02-22 | $108.60 | $109.23 | $108.29 | $108.30 | $93.11 | 16,415 |
2018-02-21 | $109.85 | $109.98 | $107.67 | $108.05 | $92.90 | 35,851 |
2018-02-20 | $110.06 | $110.36 | $109.51 | $109.93 | $94.51 | 29,907 |
2018-02-16 | $111.05 | $111.28 | $110.10 | $110.57 | $95.06 | 64,053 |
2018-02-15 | $110.01 | $110.88 | $109.82 | $109.86 | $94.45 | 31,640 |
2018-02-14 | $110.39 | $110.39 | $109.02 | $109.25 | $93.93 | 56,636 |
2018-02-13 | $110.47 | $110.80 | $110.18 | $110.73 | $95.20 | 94,685 |
2018-02-12 | $110.28 | $111.13 | $109.63 | $110.07 | $94.63 | 586,293 |
2018-02-09 | $109.68 | $110.84 | $109.24 | $109.31 | $93.98 | 104,899 |
2018-02-08 | $109.82 | $111.11 | $109.48 | $110.55 | $95.05 | 181,023 |
2018-02-07 | $112.61 | $112.83 | $110.54 | $110.74 | $95.21 | 188,841 |
2018-02-06 | $112.74 | $113.30 | $112.01 | $112.30 | $96.55 | 276,933 |
2018-02-05 | $111.29 | $114.79 | $110.57 | $113.24 | $97.36 | 112,706 |
2018-02-02 | $112.72 | $112.84 | $111.46 | $111.91 | $96.22 | 91,634 |
2018-02-01 | $115.80 | $115.80 | $113.33 | $113.50 | $97.58 | 59,745 |
2018-01-31 | $116.00 | $116.00 | $114.67 | $115.82 | $99.58 | 45,723 |
2018-01-30 | $114.98 | $115.01 | $114.29 | $114.62 | $98.55 | 49,150 |
2018-01-29 | $115.77 | $115.97 | $115.22 | $115.54 | $99.34 | 48,550 |
2018-01-26 | $117.23 | $117.23 | $116.11 | $116.56 | $100.21 | 50,391 |
2018-01-25 | $115.97 | $117.32 | $115.68 | $117.26 | $100.82 | 65,645 |
2018-01-24 | $115.81 | $115.96 | $115.28 | $115.83 | $99.59 | 73,732 |
2018-01-23 | $117.12 | $117.41 | $116.39 | $116.91 | $100.51 | 22,893 |
2018-01-22 | $116.61 | $116.82 | $116.00 | $116.15 | $99.86 | 59,672 |
2018-01-19 | $116.48 | $116.58 | $115.91 | $116.00 | $99.73 | 39,571 |
2018-01-18 | $117.05 | $117.54 | $116.65 | $116.81 | $100.43 | 24,756 |
2018-01-17 | $118.82 | $119.34 | $118.16 | $118.50 | $101.88 | 32,684 |
2018-01-16 | $118.69 | $118.75 | $117.93 | $118.65 | $102.01 | 51,702 |
2018-01-12 | $117.34 | $118.06 | $117.05 | $117.93 | $101.39 | 45,944 |
2018-01-11 | $116.14 | $117.56 | $116.01 | $117.20 | $100.76 | 77,518 |
2018-01-10 | $115.52 | $116.74 | $115.15 | $116.50 | $100.16 | 141,692 |
2018-01-09 | $118.20 | $118.20 | $116.94 | $116.96 | $100.56 | 65,325 |
2018-01-08 | $119.72 | $119.76 | $118.79 | $119.13 | $102.42 | 48,156 |
2018-01-05 | $119.50 | $119.85 | $118.88 | $119.38 | $102.64 | 45,467 |
2018-01-04 | $119.48 | $119.99 | $119.00 | $119.94 | $103.12 | 33,224 |
2018-01-03 | $119.65 | $119.93 | $119.21 | $119.73 | $102.94 | 38,826 |
2018-01-02 | $120.49 | $120.49 | $118.60 | $119.21 | $102.49 | 86,187 |
2017-12-29 | $120.50 | $121.25 | $120.39 | $120.99 | $104.02 | 69,077 |
2017-12-28 | $120.68 | $120.85 | $120.20 | $120.83 | $103.88 | 50,904 |
2017-12-27 | $119.11 | $120.85 | $119.11 | $120.72 | $103.79 | 20,600 |
2017-12-26 | $118.43 | $118.97 | $118.40 | $118.50 | $101.88 | 20,537 |
2017-12-22 | $118.99 | $119.39 | $118.96 | $119.25 | $101.53 | 55,034 |
2017-12-21 | $118.22 | $119.19 | $118.10 | $119.06 | $101.37 | 75,453 |
2017-12-20 | $118.32 | $118.72 | $117.72 | $117.81 | $100.31 | 54,554 |
2017-12-19 | $121.10 | $121.10 | $119.25 | $119.90 | $102.09 | 29,007 |
2017-12-18 | $123.38 | $123.38 | $121.96 | $122.23 | $104.07 | 55,420 |
2017-12-15 | $123.15 | $123.85 | $122.81 | $123.75 | $105.36 | 27,398 |
2017-12-14 | $122.06 | $123.16 | $121.86 | $122.94 | $104.67 | 19,397 |
2017-12-13 | $121.34 | $122.26 | $121.21 | $122.06 | $103.93 | 25,209 |
2017-12-12 | $120.74 | $120.87 | $120.01 | $120.86 | $102.90 | 39,165 |
2017-12-11 | $121.48 | $121.74 | $120.95 | $121.10 | $103.11 | 13,750 |
2017-12-08 | $121.16 | $121.25 | $120.80 | $121.19 | $103.18 | 19,534 |
2017-12-07 | $122.92 | $123.18 | $121.09 | $121.29 | $103.27 | 23,773 |
2017-12-06 | $123.00 | $123.36 | $122.66 | $122.80 | $104.56 | 50,366 |
2017-12-05 | $120.93 | $122.35 | $120.93 | $122.01 | $103.88 | 24,975 |
2017-12-04 | $120.48 | $121.33 | $120.24 | $121.33 | $103.30 | 88,016 |
2017-12-01 | $119.90 | $122.69 | $119.33 | $121.11 | $103.12 | 112,641 |
2017-11-30 | $119.00 | $119.13 | $117.82 | $118.43 | $100.83 | 93,237 |
2017-11-29 | $119.25 | $119.44 | $118.68 | $119.30 | $101.58 | 69,236 |
2017-11-28 | $120.58 | $121.38 | $120.37 | $120.85 | $102.90 | 34,419 |
2017-11-27 | $121.23 | $121.35 | $120.48 | $120.60 | $102.68 | 36,236 |
2017-11-24 | $121.28 | $121.28 | $120.77 | $121.06 | $103.07 | 25,817 |
2017-11-22 | $120.58 | $121.54 | $120.58 | $121.54 | $103.48 | 48,173 |
2017-11-21 | $121.23 | $121.50 | $120.46 | $120.93 | $102.96 | 40,570 |
2017-11-20 | $119.79 | $120.24 | $119.78 | $120.24 | $102.38 | 26,026 |
2017-11-17 | $119.82 | $120.30 | $119.70 | $120.30 | $102.43 | 24,739 |
2017-11-16 | $119.62 | $120.25 | $118.85 | $119.07 | $101.38 | 38,019 |
2017-11-15 | $119.94 | $120.56 | $119.06 | $120.53 | $102.62 | 32,347 |
2017-11-14 | $118.05 | $118.71 | $118.05 | $118.71 | $101.07 | 18,156 |
2017-11-13 | $118.15 | $118.15 | $117.33 | $117.39 | $99.95 | 13,104 |
2017-11-10 | $117.92 | $117.99 | $116.91 | $117.05 | $99.66 | 25,210 |
2017-11-09 | $119.51 | $119.70 | $119.16 | $119.50 | $101.75 | 13,350 |
2017-11-08 | $120.23 | $120.55 | $119.80 | $119.89 | $102.08 | 48,286 |
2017-11-07 | $119.88 | $120.56 | $119.77 | $120.27 | $102.40 | 90,590 |
2017-11-06 | $119.32 | $119.80 | $119.12 | $119.52 | $101.76 | 39,573 |
2017-11-03 | $118.68 | $119.27 | $118.33 | $119.01 | $101.33 | 73,415 |
2017-11-02 | $118.28 | $118.67 | $117.98 | $118.52 | $100.91 | 40,073 |
2017-11-01 | $117.25 | $118.41 | $117.12 | $117.73 | $100.24 | 63,312 |
2017-10-31 | $117.09 | $117.17 | $116.80 | $116.85 | $99.49 | 26,910 |
2017-10-30 | $116.29 | $116.71 | $115.80 | $116.70 | $99.36 | 40,391 |
2017-10-27 | $115.01 | $115.54 | $114.83 | $115.38 | $98.24 | 30,918 |
2017-10-26 | $115.02 | $115.02 | $114.34 | $114.46 | $97.45 | 27,714 |
2017-10-25 | $114.53 | $115.11 | $114.20 | $114.80 | $97.74 | 66,115 |
2017-10-24 | $115.37 | $115.77 | $115.33 | $115.58 | $98.41 | 46,312 |
2017-10-23 | $116.41 | $117.00 | $116.36 | $116.71 | $99.37 | 44,478 |
2017-10-20 | $116.47 | $116.67 | $115.90 | $116.49 | $99.18 | 74,094 |
2017-10-19 | $118.82 | $119.10 | $118.15 | $118.15 | $100.60 | 22,117 |
2017-10-18 | $117.95 | $117.95 | $117.32 | $117.89 | $100.38 | 26,925 |
2017-10-17 | $118.19 | $119.39 | $118.19 | $119.01 | $101.33 | 18,391 |
2017-10-16 | $118.37 | $118.78 | $118.23 | $118.69 | $101.06 | 47,103 |
2017-10-13 | $118.47 | $118.83 | $117.69 | $118.77 | $101.12 | 27,127 |
2017-10-12 | $117.06 | $117.60 | $116.36 | $117.51 | $100.05 | 29,374 |
2017-10-11 | $117.15 | $117.19 | $116.65 | $116.94 | $99.57 | 17,127 |
2017-10-10 | $116.53 | $117.39 | $116.40 | $116.63 | $99.30 | 25,679 |
2017-10-09 | $115.86 | $116.36 | $115.86 | $116.16 | $98.90 | 12,196 |
2017-10-06 | $115.44 | $116.44 | $115.08 | $115.85 | $98.64 | 44,925 |
2017-10-05 | $116.75 | $116.75 | $115.89 | $116.22 | $98.95 | 213,171 |
2017-10-04 | $116.89 | $116.89 | $115.97 | $116.82 | $99.46 | 39,313 |
2017-10-03 | $116.23 | $116.82 | $116.09 | $116.82 | $99.46 | 41,459 |
2017-10-02 | $117.32 | $117.57 | $116.51 | $116.75 | $99.40 | 84,638 |
2017-09-29 | $116.69 | $117.08 | $116.24 | $116.74 | $99.40 | 74,318 |
2017-09-28 | $116.22 | $116.66 | $116.00 | $116.50 | $99.19 | 28,517 |
2017-09-27 | $117.25 | $117.62 | $116.82 | $117.09 | $99.69 | 74,480 |
2017-09-26 | $120.61 | $120.68 | $120.11 | $120.61 | $101.97 | 36,819 |
2017-09-25 | $120.02 | $121.08 | $119.95 | $120.92 | $102.24 | 38,178 |
2017-09-22 | $120.11 | $120.25 | $119.47 | $119.76 | $101.26 | 137,486 |
2017-09-21 | $119.71 | $120.02 | $119.36 | $119.41 | $100.96 | 27,271 |
2017-09-20 | $119.30 | $119.47 | $118.61 | $119.22 | $100.80 | 41,168 |
2017-09-19 | $119.41 | $119.71 | $119.08 | $119.27 | $100.84 | 32,897 |
2017-09-18 | $120.19 | $120.19 | $119.21 | $119.55 | $101.08 | 83,731 |
2017-09-15 | $120.50 | $120.59 | $119.87 | $120.26 | $101.68 | 43,845 |
2017-09-14 | $119.56 | $120.44 | $119.56 | $120.43 | $101.82 | 10,644 |
2017-09-13 | $120.54 | $120.54 | $119.50 | $119.70 | $101.21 | 58,275 |
2017-09-12 | $120.53 | $120.53 | $120.00 | $120.29 | $101.70 | 49,915 |
2017-09-11 | $121.74 | $121.87 | $120.75 | $120.97 | $102.28 | 69,589 |
2017-09-08 | $123.13 | $123.32 | $122.51 | $123.15 | $104.12 | 37,069 |
2017-09-07 | $122.21 | $123.79 | $122.21 | $123.42 | $104.35 | 22,036 |
2017-09-06 | $122.82 | $122.93 | $121.34 | $121.62 | $102.82 | 24,055 |
2017-09-05 | $121.16 | $122.91 | $121.16 | $122.81 | $103.84 | 67,573 |
2017-09-01 | $120.98 | $120.98 | $119.68 | $119.92 | $101.39 | 132,996 |
2017-08-31 | $121.23 | $121.64 | $121.01 | $121.64 | $102.85 | 82,161 |
2017-08-30 | $120.97 | $121.35 | $120.60 | $121.07 | $102.36 | 22,022 |
2017-08-29 | $122.00 | $122.00 | $120.77 | $121.10 | $102.39 | 36,580 |
2017-08-28 | $120.07 | $120.80 | $120.07 | $120.55 | $101.92 | 26,925 |
2017-08-25 | $120.47 | $120.90 | $120.35 | $120.80 | $102.14 | 27,226 |
2017-08-24 | $120.16 | $120.57 | $119.95 | $119.95 | $101.42 | 30,278 |
2017-08-23 | $120.14 | $120.60 | $119.97 | $120.60 | $101.97 | 27,929 |
2017-08-22 | $120.00 | $120.00 | $119.22 | $119.26 | $100.83 | 422,847 |
2017-08-21 | $120.22 | $120.30 | $119.89 | $120.30 | $101.71 | 24,531 |
2017-08-18 | $120.22 | $120.71 | $119.30 | $119.89 | $101.37 | 88,483 |
2017-08-17 | $118.58 | $119.99 | $118.58 | $119.66 | $101.17 | 20,274 |
2017-08-16 | $117.66 | $118.97 | $117.66 | $118.60 | $100.28 | 35,306 |
2017-08-15 | $117.51 | $118.45 | $117.51 | $118.24 | $99.97 | 23,749 |
2017-08-14 | $119.00 | $119.39 | $118.68 | $118.95 | $100.57 | 44,219 |
2017-08-11 | $118.86 | $119.59 | $118.60 | $119.58 | $101.10 | 68,618 |
2017-08-10 | $118.59 | $119.75 | $118.46 | $119.70 | $101.21 | 43,221 |
2017-08-09 | $118.76 | $119.00 | $118.04 | $118.04 | $99.80 | 59,655 |
2017-08-08 | $117.71 | $117.71 | $116.56 | $117.42 | $99.28 | 42,590 |
2017-08-07 | $117.70 | $118.00 | $117.28 | $117.96 | $99.73 | 25,320 |
2017-08-04 | $118.11 | $118.11 | $117.10 | $117.75 | $99.56 | 79,428 |
2017-08-03 | $118.26 | $119.27 | $118.03 | $119.18 | $100.77 | 30,949 |
2017-08-02 | $117.67 | $117.99 | $117.34 | $117.34 | $99.21 | 21,411 |
2017-08-01 | $115.02 | $117.30 | $115.02 | $117.30 | $99.18 | 33,229 |
2017-07-31 | $115.03 | $116.00 | $115.03 | $115.97 | $98.05 | 31,489 |
2017-07-28 | $114.79 | $115.91 | $114.79 | $115.89 | $97.98 | 37,818 |
2017-07-27 | $114.89 | $115.10 | $114.40 | $114.83 | $97.09 | 25,793 |
2017-07-26 | $114.92 | $116.00 | $114.67 | $115.64 | $97.77 | 48,883 |
2017-07-25 | $116.08 | $116.23 | $115.35 | $115.37 | $97.54 | 34,410 |
2017-07-24 | $118.20 | $118.34 | $117.50 | $117.65 | $99.47 | 27,783 |
2017-07-21 | $118.14 | $118.72 | $118.10 | $118.45 | $100.15 | 38,630 |
2017-07-20 | $118.06 | $118.35 | $117.29 | $117.70 | $99.51 | 79,844 |
2017-07-19 | $117.29 | $117.55 | $117.00 | $117.29 | $99.17 | 41,075 |
2017-07-18 | $116.57 | $117.28 | $116.50 | $117.09 | $99.00 | 124,868 |
2017-07-17 | $115.20 | $115.95 | $115.10 | $115.68 | $97.81 | 46,831 |
2017-07-14 | $116.08 | $116.10 | $114.95 | $115.26 | $97.45 | 57,078 |
2017-07-13 | $115.71 | $115.71 | $114.70 | $115.00 | $97.23 | 27,321 |
2017-07-12 | $115.81 | $116.06 | $115.35 | $115.96 | $98.04 | 56,293 |
2017-07-11 | $114.56 | $115.30 | $114.41 | $114.97 | $97.21 | 14,097 |
2017-07-10 | $114.59 | $115.00 | $114.50 | $114.52 | $96.83 | 33,407 |
2017-07-07 | $114.71 | $115.00 | $114.30 | $114.60 | $96.89 | 55,522 |
2017-07-06 | $115.70 | $115.79 | $115.05 | $115.60 | $97.74 | 45,804 |
2017-07-05 | $116.66 | $117.21 | $116.52 | $117.12 | $99.02 | 27,723 |
2017-07-03 | $117.87 | $117.87 | $116.23 | $116.75 | $98.71 | 34,690 |
2017-06-30 | $117.38 | $117.74 | $117.02 | $117.45 | $99.30 | 39,822 |
2017-06-29 | $117.39 | $118.20 | $117.14 | $117.92 | $99.70 | 59,005 |
2017-06-28 | $119.38 | $119.50 | $118.54 | $119.10 | $100.70 | 46,374 |
2017-06-27 | $121.52 | $121.52 | $120.23 | $120.86 | $101.46 | 107,492 |
2017-06-26 | $122.49 | $122.95 | $122.20 | $122.52 | $102.86 | 57,919 |
2017-06-23 | $121.37 | $121.84 | $121.27 | $121.55 | $102.04 | 92,054 |
2017-06-22 | $121.70 | $121.86 | $121.17 | $121.86 | $102.30 | 356,286 |
2017-06-21 | $120.83 | $121.49 | $120.55 | $121.48 | $101.98 | 71,270 |
2017-06-20 | $120.22 | $121.17 | $120.22 | $120.99 | $101.57 | 37,341 |
2017-06-19 | $119.65 | $119.71 | $119.19 | $119.43 | $100.26 | 18,071 |
2017-06-16 | $119.24 | $119.65 | $119.05 | $119.49 | $100.31 | 35,889 |
2017-06-15 | $119.26 | $119.57 | $119.07 | $119.24 | $100.10 | 43,689 |
2017-06-14 | $118.62 | $119.67 | $118.40 | $119.28 | $100.14 | 104,559 |
2017-06-13 | $116.08 | $116.89 | $116.08 | $116.70 | $97.97 | 21,807 |
2017-06-12 | $116.38 | $117.45 | $116.34 | $116.68 | $97.95 | 78,405 |
2017-06-09 | $116.22 | $117.02 | $116.22 | $116.61 | $97.89 | 28,949 |
2017-06-08 | $117.49 | $117.49 | $116.80 | $117.03 | $98.25 | 12,442 |
2017-06-07 | $117.78 | $118.28 | $117.30 | $117.54 | $98.68 | 129,220 |
2017-06-06 | $118.38 | $118.64 | $118.24 | $118.28 | $99.30 | 39,406 |
2017-06-05 | $117.47 | $117.79 | $117.12 | $117.17 | $98.36 | 218,226 |
2017-06-02 | $118.00 | $118.70 | $117.83 | $118.37 | $99.37 | 60,205 |
2017-06-01 | $116.21 | $116.75 | $116.10 | $116.68 | $97.95 | 74,700 |
2017-05-31 | $116.24 | $116.82 | $116.19 | $116.82 | $98.07 | 126,397 |
2017-05-30 | $115.93 | $116.22 | $115.78 | $116.21 | $97.56 | 23,872 |
2017-05-26 | $115.29 | $115.72 | $115.07 | $115.24 | $96.74 | 20,585 |
2017-05-25 | $114.66 | $115.07 | $114.46 | $114.90 | $96.46 | 27,720 |
2017-05-24 | $114.39 | $115.26 | $114.24 | $114.88 | $96.44 | 32,325 |
2017-05-23 | $115.61 | $115.61 | $114.05 | $114.24 | $95.90 | 27,320 |
2017-05-22 | $115.43 | $115.48 | $115.04 | $115.29 | $96.79 | 19,341 |
2017-05-19 | $115.25 | $115.80 | $114.18 | $115.78 | $97.20 | 66,666 |
2017-05-18 | $115.64 | $115.75 | $114.75 | $115.27 | $96.77 | 52,743 |
2017-05-17 | $113.96 | $115.36 | $113.78 | $114.81 | $96.38 | 62,125 |
2017-05-16 | $112.30 | $113.19 | $112.30 | $112.56 | $94.49 | 32,476 |
2017-05-15 | $112.21 | $112.35 | $111.74 | $112.06 | $94.07 | 28,283 |
2017-05-12 | $112.14 | $112.65 | $112.05 | $112.51 | $94.45 | 13,213 |
2017-05-11 | $110.72 | $111.68 | $110.60 | $111.27 | $93.41 | 21,506 |
2017-05-10 | $111.94 | $112.30 | $111.10 | $111.54 | $93.64 | 147,035 |
2017-05-09 | $111.28 | $111.74 | $111.15 | $111.74 | $93.81 | 13,881 |
2017-05-08 | $112.25 | $112.32 | $111.51 | $111.74 | $93.80 | 28,526 |
2017-05-05 | $112.58 | $112.76 | $112.18 | $112.60 | $94.53 | 42,616 |
2017-05-04 | $112.25 | $112.54 | $111.75 | $112.34 | $94.31 | 30,801 |
2017-05-03 | $113.65 | $113.80 | $112.94 | $113.26 | $95.08 | 177,221 |
2017-05-02 | $112.00 | $113.10 | $111.96 | $112.70 | $94.61 | 64,165 |
2017-05-01 | $112.98 | $113.45 | $111.60 | $112.08 | $94.09 | 55,131 |
2017-04-28 | $112.45 | $113.44 | $112.45 | $113.20 | $95.03 | 68,914 |
2017-04-27 | $112.72 | $113.35 | $112.43 | $113.17 | $95.01 | 23,317 |
2017-04-26 | $112.39 | $113.29 | $112.39 | $113.11 | $94.96 | 41,101 |
2017-04-25 | $113.31 | $113.65 | $112.21 | $112.32 | $94.29 | 46,479 |
2017-04-24 | $113.90 | $114.74 | $113.75 | $114.43 | $96.06 | 47,739 |
2017-04-21 | $115.36 | $115.95 | $115.09 | $115.10 | $96.63 | 26,933 |
2017-04-20 | $115.34 | $115.50 | $114.67 | $115.22 | $96.73 | 47,915 |
2017-04-19 | $115.83 | $115.89 | $115.37 | $115.74 | $97.16 | 51,905 |
2017-04-18 | $115.48 | $116.96 | $115.30 | $116.53 | $97.83 | 84,258 |
2017-04-17 | $114.97 | $115.14 | $114.21 | $114.59 | $96.20 | 268,324 |
2017-04-13 | $115.00 | $115.25 | $114.36 | $114.92 | $96.48 | 47,650 |
2017-04-12 | $113.67 | $114.64 | $113.54 | $114.55 | $96.17 | 76,812 |
2017-04-11 | $112.76 | $113.93 | $112.65 | $113.66 | $95.42 | 38,969 |
2017-04-10 | $112.16 | $112.76 | $111.85 | $112.22 | $94.21 | 48,836 |
2017-04-07 | $112.66 | $113.30 | $111.30 | $111.30 | $93.44 | 68,332 |
2017-04-06 | $112.11 | $112.29 | $111.04 | $111.96 | $93.99 | 21,722 |
2017-04-05 | $111.39 | $112.43 | $111.00 | $112.29 | $94.27 | 48,081 |
2017-04-04 | $112.38 | $112.49 | $111.80 | $111.91 | $93.95 | 21,708 |
2017-04-03 | $111.09 | $113.03 | $111.01 | $112.67 | $94.59 | 83,163 |
2017-03-31 | $110.80 | $111.32 | $110.71 | $111.15 | $93.31 | 56,071 |
2017-03-30 | $111.93 | $111.93 | $110.95 | $111.04 | $93.22 | 40,577 |
2017-03-29 | $111.61 | $112.32 | $111.61 | $112.29 | $94.27 | 31,264 |
2017-03-28 | $112.93 | $112.93 | $111.20 | $111.37 | $93.50 | 31,469 |
2017-03-27 | $112.90 | $113.00 | $112.09 | $112.25 | $94.23 | 41,274 |
2017-03-24 | $111.00 | $111.96 | $110.90 | $111.55 | $93.65 | 76,376 |
2017-03-23 | $111.35 | $111.54 | $110.60 | $110.86 | $93.07 | 28,254 |
2017-03-22 | $111.43 | $111.86 | $111.01 | $111.20 | $93.35 | 57,808 |
2017-03-21 | $109.91 | $111.44 | $109.91 | $111.15 | $92.73 | 44,120 |
2017-03-20 | $109.25 | $110.18 | $109.13 | $110.10 | $91.85 | 29,067 |
2017-03-17 | $108.44 | $109.43 | $108.44 | $109.26 | $91.15 | 30,909 |
2017-03-16 | $108.53 | $108.74 | $107.98 | $108.33 | $90.37 | 25,079 |
2017-03-15 | $107.94 | $109.52 | $107.77 | $109.14 | $91.05 | 26,015 |
2017-03-14 | $106.83 | $107.65 | $106.83 | $107.30 | $89.51 | 14,973 |
2017-03-13 | $107.02 | $107.19 | $106.52 | $106.52 | $88.86 | 56,989 |
2017-03-10 | $107.31 | $107.54 | $106.80 | $107.47 | $89.66 | 27,668 |
2017-03-09 | $107.54 | $107.61 | $106.95 | $107.00 | $89.26 | 40,267 |
2017-03-08 | $107.67 | $108.48 | $107.31 | $108.04 | $90.13 | 52,805 |
2017-03-07 | $108.98 | $109.27 | $108.80 | $109.00 | $90.93 | 24,345 |
2017-03-06 | $110.00 | $110.00 | $109.26 | $109.34 | $91.22 | 30,338 |
2017-03-03 | $110.12 | $110.37 | $109.44 | $110.16 | $91.90 | 78,003 |
2017-03-02 | $109.68 | $110.01 | $109.36 | $109.87 | $91.66 | 60,387 |
2017-03-01 | $110.45 | $110.65 | $109.75 | $110.32 | $92.03 | 87,791 |
2017-02-28 | $112.57 | $113.35 | $112.50 | $112.95 | $94.23 | 32,531 |
2017-02-27 | $113.15 | $113.19 | $112.19 | $112.27 | $93.66 | 55,420 |
2017-02-24 | $112.30 | $113.47 | $112.19 | $113.05 | $94.31 | 129,027 |
2017-02-23 | $111.28 | $111.56 | $111.03 | $111.37 | $92.91 | 60,873 |
2017-02-22 | $111.69 | $111.74 | $110.25 | $111.03 | $92.63 | 30,689 |
2017-02-21 | $110.18 | $111.43 | $110.18 | $110.66 | $92.32 | 28,075 |
2017-02-17 | $111.73 | $111.73 | $110.88 | $111.09 | $92.68 | 43,037 |
2017-02-16 | $109.71 | $111.07 | $109.71 | $110.25 | $91.97 | 33,909 |
2017-02-15 | $109.40 | $109.83 | $109.12 | $109.46 | $91.32 | 29,641 |
2017-02-14 | $111.14 | $111.14 | $109.27 | $110.18 | $91.92 | 83,712 |
2017-02-13 | $111.29 | $111.41 | $110.70 | $111.20 | $92.77 | 49,838 |
2017-02-10 | $111.00 | $112.12 | $111.00 | $112.10 | $93.52 | 30,588 |
2017-02-09 | $112.61 | $112.77 | $111.82 | $111.97 | $93.41 | 23,500 |
2017-02-08 | $112.52 | $113.82 | $112.52 | $113.64 | $94.80 | 79,357 |
2017-02-07 | $110.48 | $111.97 | $109.97 | $111.65 | $93.14 | 48,182 |
2017-02-06 | $110.58 | $111.00 | $109.72 | $110.31 | $92.02 | 59,178 |
2017-02-03 | $110.03 | $110.70 | $109.00 | $109.42 | $91.28 | 49,288 |
2017-02-02 | $110.58 | $111.00 | $109.61 | $109.71 | $91.52 | 38,593 |
2017-02-01 | $109.68 | $110.78 | $109.30 | $109.94 | $91.72 | 33,147 |
2017-01-31 | $109.83 | $111.03 | $109.68 | $110.79 | $92.43 | 33,410 |
2017-01-30 | $109.76 | $110.40 | $109.52 | $109.52 | $91.37 | 26,777 |
2017-01-27 | $110.00 | $110.48 | $109.77 | $110.13 | $91.87 | 40,971 |
2017-01-26 | $109.13 | $109.76 | $108.58 | $109.72 | $91.53 | 44,076 |
2017-01-25 | $109.85 | $110.11 | $108.90 | $109.09 | $91.01 | 78,833 |
2017-01-24 | $111.57 | $112.04 | $110.32 | $111.15 | $92.73 | 45,663 |
2017-01-23 | $111.03 | $113.09 | $111.03 | $112.12 | $93.53 | 41,872 |
2017-01-20 | $110.76 | $111.15 | $109.95 | $110.73 | $92.38 | 35,120 |
2017-01-19 | $111.58 | $111.58 | $110.40 | $111.11 | $92.69 | 48,745 |
2017-01-18 | $112.95 | $113.05 | $111.91 | $112.10 | $93.52 | 49,198 |
2017-01-17 | $114.49 | $114.50 | $113.38 | $113.90 | $95.02 | 78,105 |
2017-01-13 | $112.61 | $112.85 | $111.56 | $112.34 | $93.72 | 38,584 |
2017-01-12 | $114.22 | $114.72 | $113.01 | $113.14 | $94.39 | 91,371 |
2017-01-11 | $113.30 | $114.15 | $112.78 | $113.67 | $94.83 | 120,548 |
2017-01-10 | $112.89 | $113.10 | $112.39 | $113.00 | $94.27 | 79,417 |
2017-01-09 | $113.02 | $113.22 | $112.42 | $113.15 | $94.39 | 32,238 |
2017-01-06 | $112.38 | $112.78 | $111.75 | $111.86 | $93.32 | 79,900 |
2017-01-05 | $111.16 | $113.46 | $110.86 | $113.45 | $94.64 | 333,085 |
2017-01-04 | $110.14 | $110.71 | $109.94 | $110.67 | $92.32 | 80,591 |
2017-01-03 | $108.36 | $110.52 | $108.13 | $110.22 | $91.95 | 123,422 |
2016-12-30 | $108.82 | $110.00 | $108.82 | $109.42 | $91.28 | 164,394 |
2016-12-29 | $108.98 | $109.63 | $108.86 | $109.07 | $90.99 | 48,657 |
2016-12-28 | $107.98 | $109.20 | $107.96 | $108.83 | $90.79 | 108,727 |
2016-12-27 | $107.22 | $107.74 | $107.15 | $107.66 | $89.81 | 195,818 |
2016-12-23 | $108.34 | $108.49 | $108.04 | $108.07 | $90.16 | 36,496 |
2016-12-22 | $107.65 | $108.03 | $107.44 | $108.00 | $90.10 | 15,091 |
2016-12-21 | $107.57 | $108.20 | $107.40 | $108.13 | $90.21 | 84,066 |
2016-12-20 | $107.38 | $107.65 | $107.00 | $107.60 | $89.76 | 102,609 |
2016-12-19 | $107.89 | $108.49 | $107.35 | $108.29 | $90.34 | 62,136 |
2016-12-16 | $107.17 | $107.50 | $106.17 | $106.68 | $89.00 | 91,379 |
2016-12-15 | $106.99 | $107.93 | $106.06 | $106.78 | $89.08 | 187,581 |
2016-12-14 | $108.86 | $108.86 | $106.00 | $106.01 | $88.44 | 104,704 |
2016-12-13 | $111.10 | $111.25 | $109.91 | $110.93 | $89.64 | 98,612 |
2016-12-12 | $109.49 | $110.25 | $109.08 | $110.07 | $88.94 | 154,501 |
2016-12-09 | $111.24 | $111.64 | $109.75 | $110.00 | $88.89 | 129,802 |
2016-12-08 | $112.31 | $112.38 | $111.79 | $111.94 | $90.45 | 95,137 |
2016-12-07 | $113.05 | $114.17 | $113.05 | $113.93 | $92.06 | 94,786 |
2016-12-06 | $112.91 | $113.21 | $112.27 | $112.61 | $91.00 | 41,724 |
2016-12-05 | $111.90 | $113.76 | $111.49 | $112.89 | $91.22 | 51,883 |
2016-12-02 | $112.41 | $113.68 | $112.41 | $112.86 | $91.20 | 72,001 |
2016-12-01 | $111.52 | $112.04 | $110.28 | $111.94 | $90.45 | 118,245 |
2016-11-30 | $113.14 | $114.16 | $112.40 | $113.32 | $91.57 | 34,735 |
2016-11-29 | $115.10 | $116.38 | $114.99 | $116.11 | $93.82 | 90,191 |
2016-11-28 | $115.03 | $115.64 | $114.87 | $115.42 | $93.27 | 59,162 |
2016-11-25 | $114.91 | $115.01 | $114.01 | $114.35 | $92.40 | 23,624 |
2016-11-23 | $113.11 | $114.38 | $112.12 | $114.06 | $92.17 | 95,445 |
2016-11-22 | $115.45 | $115.75 | $114.38 | $114.57 | $92.58 | 123,752 |
2016-11-21 | $114.94 | $115.26 | $114.58 | $114.79 | $92.76 | 113,661 |
2016-11-18 | $115.34 | $115.88 | $113.81 | $114.47 | $92.50 | 128,556 |
2016-11-17 | $115.90 | $115.91 | $114.37 | $114.74 | $92.72 | 150,509 |
2016-11-16 | $116.14 | $117.44 | $116.14 | $117.16 | $94.67 | 210,188 |
2016-11-15 | $115.94 | $116.84 | $115.51 | $115.69 | $93.48 | 470,816 |
2016-11-14 | $114.71 | $116.61 | $113.99 | $114.90 | $92.85 | 193,829 |
2016-11-11 | $116.69 | $116.94 | $115.06 | $115.56 | $93.38 | 54,477 |
2016-11-10 | $118.36 | $119.30 | $116.42 | $116.45 | $94.10 | 311,648 |
2016-11-09 | $122.69 | $122.75 | $118.60 | $119.06 | $96.21 | 224,045 |
2016-11-08 | $127.84 | $128.07 | $126.15 | $126.39 | $102.13 | 48,468 |
2016-11-07 | $127.64 | $127.87 | $127.20 | $127.40 | $102.95 | 13,366 |
2016-11-04 | $128.05 | $128.87 | $128.01 | $128.75 | $104.04 | 119,943 |
2016-11-03 | $127.44 | $127.80 | $127.04 | $127.25 | $102.83 | 50,462 |
2016-11-02 | $128.42 | $129.30 | $127.95 | $128.73 | $104.02 | 242,549 |
2016-11-01 | $126.69 | $128.48 | $126.49 | $128.00 | $103.43 | 98,654 |
2016-10-31 | $127.24 | $128.04 | $127.17 | $128.03 | $103.46 | 84,225 |
2016-10-28 | $126.63 | $127.31 | $126.63 | $126.74 | $102.41 | 59,064 |
2016-10-27 | $127.85 | $127.85 | $126.36 | $127.20 | $102.78 | 102,647 |
2016-10-26 | $129.54 | $130.00 | $129.01 | $129.42 | $104.58 | 18,530 |
2016-10-25 | $129.82 | $131.04 | $129.82 | $130.33 | $105.31 | 25,539 |
2016-10-24 | $130.81 | $130.81 | $129.38 | $130.07 | $105.10 | 34,322 |
2016-10-21 | $131.00 | $131.22 | $130.20 | $130.74 | $105.65 | 15,502 |
2016-10-20 | $131.04 | $131.04 | $130.16 | $130.29 | $105.28 | 61,133 |
2016-10-19 | $129.45 | $130.55 | $129.45 | $130.35 | $105.33 | 12,873 |
2016-10-18 | $128.81 | $130.17 | $128.74 | $130.15 | $105.17 | 41,721 |
2016-10-17 | $128.96 | $129.89 | $128.96 | $129.75 | $104.84 | 25,993 |
2016-10-14 | $129.42 | $130.35 | $128.37 | $128.40 | $103.75 | 64,012 |
2016-10-13 | $131.47 | $131.75 | $131.02 | $131.05 | $105.90 | 68,671 |
2016-10-12 | $129.89 | $130.54 | $129.32 | $130.41 | $105.38 | 62,845 |
2016-10-11 | $130.40 | $131.25 | $129.94 | $130.22 | $105.23 | 59,710 |
2016-10-10 | $130.38 | $130.62 | $129.66 | $130.51 | $105.46 | 42,495 |
2016-10-07 | $131.63 | $132.09 | $130.66 | $131.79 | $106.49 | 23,596 |
2016-10-06 | $132.00 | $132.67 | $131.67 | $131.84 | $106.53 | 37,991 |
2016-10-05 | $133.41 | $133.44 | $132.03 | $132.67 | $107.20 | 78,593 |
2016-10-04 | $135.46 | $135.77 | $133.53 | $133.54 | $107.91 | 66,141 |
2016-10-03 | $136.81 | $137.10 | $135.78 | $135.92 | $109.83 | 66,428 |
2016-09-30 | $137.60 | $137.75 | $135.41 | $136.47 | $110.28 | 91,961 |
2016-09-29 | $136.42 | $138.22 | $136.31 | $138.07 | $111.57 | 19,507 |
2016-09-28 | $137.76 | $138.51 | $137.27 | $137.46 | $111.08 | 33,289 |
2016-09-27 | $137.85 | $138.00 | $136.98 | $137.96 | $111.48 | 59,215 |
2016-09-26 | $135.82 | $136.83 | $135.72 | $136.49 | $110.29 | 23,557 |
2016-09-23 | $135.79 | $136.05 | $135.42 | $135.50 | $109.49 | 45,376 |
2016-09-22 | $135.06 | $136.10 | $135.06 | $135.69 | $109.65 | 43,030 |
2016-09-21 | $132.40 | $134.04 | $132.07 | $134.04 | $108.31 | 33,207 |
2016-09-20 | $132.91 | $133.97 | $132.48 | $132.49 | $107.06 | 55,141 |
2016-09-19 | $133.13 | $133.40 | $132.70 | $132.70 | $106.53 | 35,121 |
2016-09-16 | $133.05 | $133.30 | $132.62 | $133.30 | $107.01 | 65,051 |
2016-09-15 | $131.66 | $132.32 | $130.68 | $131.85 | $105.85 | 139,737 |
2016-09-14 | $132.18 | $133.40 | $132.18 | $132.47 | $106.35 | 50,651 |
2016-09-13 | $135.10 | $135.10 | $131.58 | $132.43 | $106.31 | 95,370 |
2016-09-12 | $134.22 | $135.01 | $134.15 | $134.61 | $108.06 | 42,829 |
2016-09-09 | $135.21 | $135.38 | $134.43 | $134.55 | $108.02 | 152,693 |
2016-09-08 | $139.50 | $140.00 | $137.12 | $137.86 | $110.67 | 92,682 |
2016-09-07 | $141.45 | $141.63 | $140.47 | $140.52 | $112.81 | 39,158 |
2016-09-06 | $139.52 | $141.22 | $139.21 | $140.58 | $112.86 | 64,178 |
2016-09-02 | $139.77 | $139.77 | $138.51 | $139.35 | $111.87 | 63,130 |
2016-09-01 | $139.23 | $141.26 | $139.23 | $140.85 | $113.07 | 47,628 |
2016-08-31 | $140.56 | $141.16 | $140.06 | $140.65 | $112.91 | 53,145 |
2016-08-30 | $141.23 | $141.28 | $140.40 | $140.69 | $112.94 | 22,558 |
2016-08-29 | $140.05 | $141.41 | $139.97 | $141.35 | $113.47 | 51,045 |
2016-08-26 | $140.61 | $141.79 | $138.37 | $138.84 | $111.46 | 73,753 |
2016-08-25 | $140.00 | $140.57 | $139.50 | $139.63 | $112.09 | 35,291 |
2016-08-24 | $140.91 | $140.99 | $140.05 | $140.41 | $112.72 | 27,411 |
2016-08-23 | $141.08 | $141.65 | $140.63 | $140.90 | $113.11 | 43,790 |
2016-08-22 | $140.25 | $140.99 | $139.98 | $140.71 | $112.96 | 36,811 |
2016-08-19 | $139.03 | $139.46 | $138.19 | $139.07 | $111.64 | 31,466 |
2016-08-18 | $139.95 | $140.44 | $139.20 | $139.89 | $112.30 | 45,016 |
2016-08-17 | $139.18 | $139.96 | $138.83 | $139.81 | $112.24 | 31,857 |
2016-08-16 | $139.53 | $139.53 | $138.40 | $138.68 | $111.33 | 32,606 |
2016-08-15 | $140.01 | $140.19 | $139.04 | $139.11 | $111.68 | 36,897 |
2016-08-12 | $141.26 | $141.96 | $140.80 | $140.80 | $113.03 | 44,957 |
2016-08-11 | $141.00 | $141.00 | $138.79 | $139.22 | $111.76 | 39,171 |
2016-08-10 | $140.98 | $141.70 | $140.34 | $141.18 | $113.34 | 28,385 |
2016-08-09 | $139.06 | $140.49 | $139.06 | $140.39 | $112.70 | 45,894 |
2016-08-08 | $137.64 | $138.99 | $137.31 | $138.39 | $111.10 | 260,187 |
2016-08-05 | $139.63 | $139.63 | $138.03 | $138.21 | $110.95 | 28,932 |
2016-08-04 | $140.20 | $140.98 | $140.02 | $140.23 | $112.58 | 39,133 |
2016-08-03 | $138.83 | $139.17 | $137.90 | $138.70 | $111.35 | 26,863 |
2016-08-02 | $137.84 | $139.96 | $137.20 | $138.53 | $111.21 | 85,762 |
2016-08-01 | $140.66 | $141.46 | $140.44 | $140.76 | $113.00 | 74,955 |
2016-07-29 | $140.98 | $142.86 | $140.77 | $142.75 | $114.60 | 106,427 |
2016-07-28 | $140.39 | $141.68 | $140.24 | $141.10 | $113.27 | 118,010 |
2016-07-27 | $140.04 | $141.56 | $139.74 | $141.53 | $113.62 | 97,899 |
2016-07-26 | $140.03 | $140.03 | $138.56 | $139.20 | $111.75 | 142,233 |
2016-07-25 | $139.10 | $139.45 | $138.56 | $138.58 | $111.25 | 37,122 |
2016-07-22 | $137.41 | $139.39 | $137.41 | $138.75 | $111.39 | 56,290 |
2016-07-21 | $136.44 | $138.55 | $136.11 | $138.10 | $110.87 | 66,795 |
2016-07-20 | $138.12 | $138.40 | $137.40 | $138.03 | $110.81 | 130,925 |
2016-07-19 | $138.80 | $139.43 | $138.30 | $139.15 | $111.71 | 42,096 |
2016-07-18 | $139.17 | $139.50 | $137.28 | $137.94 | $110.74 | 152,520 |
2016-07-15 | $139.09 | $139.36 | $137.94 | $138.26 | $110.99 | 208,020 |
2016-07-14 | $139.64 | $140.28 | $139.30 | $139.95 | $112.35 | 80,409 |
2016-07-13 | $142.24 | $142.88 | $141.85 | $142.52 | $114.41 | 69,374 |
2016-07-12 | $140.94 | $141.50 | $140.01 | $140.68 | $112.94 | 340,961 |
2016-07-11 | $144.95 | $145.40 | $143.51 | $143.80 | $115.44 | 117,745 |
2016-07-08 | $144.72 | $145.60 | $143.78 | $145.31 | $116.65 | 83,765 |
2016-07-07 | $143.43 | $144.69 | $142.76 | $143.83 | $115.47 | 85,539 |
2016-07-06 | $144.24 | $144.54 | $143.14 | $143.77 | $115.42 | 190,270 |
2016-07-05 | $142.75 | $144.08 | $142.54 | $143.45 | $115.16 | 69,324 |
2016-07-01 | $141.42 | $141.43 | $139.10 | $141.05 | $113.23 | 86,462 |
2016-06-30 | $137.85 | $139.35 | $137.23 | $138.12 | $110.88 | 159,924 |
2016-06-29 | $139.16 | $139.81 | $137.30 | $137.35 | $110.26 | 261,899 |
2016-06-28 | $139.06 | $139.50 | $138.11 | $138.85 | $111.47 | 106,304 |
2016-06-27 | $137.56 | $139.15 | $137.46 | $138.09 | $110.86 | 186,983 |
2016-06-24 | $135.29 | $135.29 | $133.23 | $134.00 | $107.57 | 168,780 |
2016-06-23 | $129.81 | $130.62 | $128.86 | $129.26 | $103.77 | 114,432 |
2016-06-22 | $131.04 | $131.56 | $130.54 | $131.29 | $105.40 | 112,678 |
2016-06-21 | $132.00 | $132.26 | $130.90 | $131.15 | $105.29 | 96,864 |
2016-06-20 | $132.68 | $133.14 | $132.43 | $132.58 | $105.77 | 76,695 |
2016-06-17 | $135.48 | $135.52 | $134.00 | $134.70 | $107.46 | 69,846 |
2016-06-16 | $136.00 | $137.32 | $135.43 | $135.84 | $108.37 | 71,782 |
2016-06-15 | $134.50 | $135.49 | $134.30 | $135.10 | $107.78 | 56,320 |
2016-06-14 | $135.64 | $135.64 | $134.09 | $134.22 | $107.08 | 86,135 |
2016-06-13 | $134.05 | $134.24 | $133.46 | $134.11 | $106.99 | 74,799 |
2016-06-10 | $133.40 | $134.26 | $132.68 | $133.38 | $106.41 | 110,026 |
2016-06-09 | $132.66 | $133.09 | $132.33 | $132.54 | $105.74 | 107,398 |
2016-06-08 | $130.96 | $131.38 | $130.40 | $131.20 | $104.67 | 31,985 |
2016-06-07 | $130.21 | $130.86 | $130.11 | $130.11 | $103.80 | 22,446 |
2016-06-06 | $130.92 | $130.92 | $129.81 | $129.86 | $103.60 | 51,256 |
2016-06-03 | $130.58 | $130.95 | $130.18 | $130.89 | $104.42 | 200,924 |
2016-06-02 | $128.25 | $129.18 | $128.03 | $128.66 | $102.64 | 63,915 |
2016-06-01 | $127.94 | $128.49 | $126.98 | $127.35 | $101.60 | 122,818 |
2016-05-31 | $125.10 | $127.09 | $125.02 | $126.67 | $101.06 | 96,027 |
2016-05-27 | $126.64 | $126.76 | $125.90 | $126.24 | $100.71 | 71,840 |
2016-05-26 | $126.37 | $127.25 | $126.37 | $126.80 | $101.16 | 23,732 |
2016-05-25 | $126.69 | $127.21 | $125.81 | $125.81 | $100.37 | 32,055 |
2016-05-24 | $127.02 | $127.28 | $126.00 | $126.72 | $101.10 | 69,380 |
2016-05-23 | $127.53 | $127.94 | $126.87 | $127.53 | $101.74 | 23,969 |
2016-05-20 | $126.60 | $127.38 | $126.40 | $127.17 | $101.46 | 41,781 |
2016-05-19 | $126.27 | $127.31 | $126.27 | $127.00 | $101.32 | 41,387 |
2016-05-18 | $128.06 | $128.06 | $125.40 | $126.06 | $100.57 | 82,578 |
2016-05-17 | $128.51 | $129.21 | $128.27 | $128.50 | $102.52 | 40,029 |
2016-05-16 | $128.79 | $128.79 | $127.95 | $128.51 | $102.52 | 857,407 |
2016-05-13 | $128.25 | $129.50 | $128.08 | $129.29 | $103.15 | 133,683 |
2016-05-12 | $127.23 | $127.90 | $127.00 | $127.81 | $101.97 | 84,065 |
2016-05-11 | $127.23 | $128.85 | $127.23 | $128.55 | $102.56 | 63,719 |
2016-05-10 | $127.52 | $127.70 | $127.10 | $127.52 | $101.73 | 43,101 |
2016-05-09 | $126.86 | $127.38 | $126.63 | $127.20 | $101.48 | 57,926 |
2016-05-06 | $127.43 | $127.43 | $126.70 | $126.90 | $101.24 | 56,896 |
2016-05-05 | $126.33 | $127.64 | $125.87 | $127.63 | $101.82 | 47,539 |
2016-05-04 | $125.62 | $126.48 | $125.16 | $126.30 | $100.76 | 41,011 |
2016-05-03 | $125.54 | $126.18 | $125.32 | $125.32 | $99.98 | 127,347 |
2016-05-02 | $124.47 | $124.78 | $123.48 | $123.48 | $98.51 | 86,558 |
2016-04-29 | $123.71 | $125.39 | $123.21 | $125.39 | $100.03 | 77,967 |
2016-04-28 | $123.46 | $124.68 | $123.20 | $124.40 | $99.25 | 55,758 |
2016-04-27 | $123.02 | $124.16 | $122.65 | $123.69 | $98.68 | 60,678 |
2016-04-26 | $123.03 | $123.03 | $122.01 | $122.09 | $97.40 | 202,939 |
2016-04-25 | $123.28 | $123.68 | $123.08 | $123.25 | $98.33 | 77,080 |
2016-04-22 | $124.38 | $124.49 | $123.67 | $123.89 | $98.84 | 113,128 |
2016-04-21 | $124.13 | $124.82 | $123.94 | $124.34 | $99.20 | 103,056 |
2016-04-20 | $128.01 | $128.40 | $125.34 | $125.46 | $100.09 | 170,227 |
2016-04-19 | $127.61 | $127.90 | $126.64 | $127.34 | $101.59 | 81,747 |
2016-04-18 | $127.98 | $127.98 | $127.07 | $127.93 | $102.06 | 46,609 |
2016-04-15 | $127.72 | $129.19 | $127.72 | $128.38 | $102.42 | 101,811 |
2016-04-14 | $127.32 | $127.92 | $127.00 | $127.23 | $101.50 | 42,039 |
2016-04-13 | $127.00 | $128.46 | $126.88 | $128.09 | $102.19 | 61,924 |
2016-04-12 | $127.53 | $128.08 | $127.00 | $127.46 | $101.69 | 65,435 |
2016-04-11 | $128.01 | $129.07 | $127.52 | $128.64 | $102.63 | 29,656 |
2016-04-08 | $129.26 | $129.33 | $128.55 | $129.01 | $102.92 | 55,954 |
2016-04-07 | $129.18 | $130.40 | $129.00 | $130.27 | $103.93 | 92,420 |
2016-04-06 | $128.38 | $128.38 | $127.41 | $127.88 | $102.02 | 37,361 |
2016-04-05 | $128.95 | $129.40 | $128.69 | $129.29 | $103.15 | 66,877 |
2016-04-04 | $127.18 | $127.72 | $126.78 | $127.41 | $101.65 | 60,199 |
2016-04-01 | $127.55 | $127.97 | $126.16 | $127.19 | $101.47 | 90,118 |
2016-03-31 | $125.76 | $126.96 | $125.57 | $126.79 | $101.15 | 43,253 |
2016-03-30 | $126.18 | $126.21 | $124.82 | $125.82 | $100.38 | 78,376 |
2016-03-29 | $126.94 | $127.62 | $126.60 | $127.25 | $101.52 | 158,018 |
2016-03-28 | $125.54 | $126.70 | $125.54 | $125.97 | $100.50 | 59,438 |
2016-03-24 | $127.38 | $127.61 | $125.22 | $125.82 | $100.38 | 79,935 |
2016-03-23 | $124.21 | $126.21 | $124.13 | $125.96 | $100.49 | 88,661 |
2016-03-22 | $124.72 | $125.00 | $123.61 | $123.80 | $98.77 | 30,513 |
2016-03-21 | $124.14 | $124.56 | $123.32 | $123.79 | $98.76 | 125,612 |
2016-03-18 | $126.09 | $126.50 | $125.56 | $125.81 | $99.81 | 115,231 |
2016-03-17 | $125.16 | $126.41 | $125.00 | $125.50 | $99.56 | 97,511 |
2016-03-16 | $124.68 | $125.20 | $123.94 | $124.52 | $98.79 | 84,149 |
2016-03-15 | $125.56 | $125.62 | $124.21 | $124.41 | $98.70 | 43,877 |
2016-03-14 | $124.62 | $125.27 | $124.30 | $124.35 | $98.65 | 64,443 |
2016-03-11 | $126.09 | $126.27 | $123.81 | $124.12 | $98.47 | 56,290 |
2016-03-10 | $126.99 | $127.23 | $124.80 | $125.89 | $99.87 | 47,766 |
2016-03-09 | $126.20 | $126.96 | $125.79 | $126.47 | $100.33 | 57,990 |
2016-03-08 | $127.98 | $128.78 | $127.30 | $127.36 | $101.04 | 88,515 |
2016-03-07 | $125.38 | $125.61 | $124.65 | $125.37 | $99.46 | 58,404 |
2016-03-04 | $125.71 | $126.19 | $124.00 | $125.63 | $99.67 | 127,446 |
2016-03-03 | $125.97 | $127.00 | $125.58 | $126.62 | $100.45 | 57,856 |
2016-03-02 | $124.87 | $125.77 | $124.68 | $125.51 | $99.57 | 63,080 |
2016-03-01 | $127.83 | $127.92 | $124.58 | $124.87 | $99.06 | 191,997 |
2016-02-29 | $127.27 | $128.20 | $127.22 | $127.74 | $101.34 | 35,297 |
2016-02-26 | $127.08 | $127.74 | $126.74 | $127.29 | $100.98 | 90,182 |
2016-02-25 | $128.66 | $130.19 | $128.66 | $128.98 | $102.32 | 71,776 |
2016-02-24 | $130.17 | $131.33 | $128.13 | $128.34 | $101.82 | 101,115 |
2016-02-23 | $126.73 | $129.15 | $126.50 | $128.75 | $102.14 | 64,043 |
2016-02-22 | $128.40 | $128.40 | $127.71 | $127.97 | $101.52 | 87,076 |
2016-02-19 | $128.05 | $129.21 | $127.91 | $128.31 | $101.79 | 78,869 |
2016-02-18 | $125.82 | $128.21 | $125.65 | $127.94 | $101.50 | 120,531 |
2016-02-17 | $126.39 | $126.65 | $124.88 | $125.90 | $99.88 | 198,293 |
2016-02-16 | $127.68 | $127.78 | $126.01 | $127.21 | $100.92 | 177,542 |
2016-02-12 | $130.55 | $131.36 | $128.02 | $129.15 | $102.46 | 190,369 |
2016-02-11 | $132.99 | $133.88 | $130.86 | $131.61 | $104.41 | 302,317 |
2016-02-10 | $128.91 | $130.54 | $128.32 | $130.54 | $103.56 | 87,495 |
2016-02-09 | $129.58 | $129.58 | $127.99 | $129.02 | $102.36 | 106,739 |
2016-02-08 | $126.14 | $128.85 | $126.13 | $128.42 | $101.88 | 214,082 |
2016-02-05 | $123.78 | $125.26 | $123.52 | $124.84 | $99.04 | 119,660 |
2016-02-04 | $124.21 | $124.78 | $123.23 | $124.75 | $98.97 | 94,317 |
2016-02-03 | $124.29 | $126.43 | $123.79 | $124.06 | $98.42 | 193,680 |
2016-02-02 | $124.00 | $125.36 | $124.00 | $125.24 | $99.36 | 112,012 |
2016-02-01 | $122.27 | $122.62 | $121.60 | $122.04 | $96.82 | 81,203 |
2016-01-29 | $122.99 | $123.68 | $121.93 | $122.74 | $97.37 | 176,089 |
2016-01-28 | $120.34 | $121.68 | $120.20 | $121.10 | $96.07 | 80,488 |
2016-01-27 | $120.82 | $121.30 | $119.86 | $121.06 | $96.04 | 196,890 |
2016-01-26 | $121.07 | $121.81 | $120.75 | $121.22 | $96.17 | 90,312 |
2016-01-25 | $121.14 | $121.63 | $120.77 | $121.11 | $96.08 | 66,875 |
2016-01-22 | $119.56 | $120.61 | $119.28 | $120.35 | $95.48 | 138,195 |
2016-01-21 | $122.63 | $122.90 | $120.90 | $120.90 | $95.91 | 73,069 |
2016-01-20 | $122.45 | $124.00 | $121.81 | $122.00 | $96.79 | 167,022 |
2016-01-19 | $120.09 | $121.37 | $119.70 | $120.53 | $95.62 | 196,220 |
2016-01-15 | $119.94 | $120.94 | $119.67 | $120.78 | $95.82 | 185,594 |
2016-01-14 | $119.03 | $119.61 | $117.50 | $117.86 | $93.50 | 109,536 |
2016-01-13 | $117.81 | $120.25 | $117.33 | $119.60 | $94.88 | 75,425 |
2016-01-12 | $115.96 | $118.68 | $115.53 | $117.96 | $93.58 | 135,589 |
2016-01-11 | $115.40 | $116.55 | $115.09 | $115.51 | $91.64 | 94,570 |
2016-01-08 | $116.13 | $117.40 | $115.76 | $117.34 | $93.09 | 68,675 |
2016-01-07 | $116.48 | $116.81 | $115.50 | $116.55 | $92.46 | 73,533 |
2016-01-06 | $116.13 | $116.54 | $115.66 | $116.54 | $92.45 | 65,993 |
2016-01-05 | $114.32 | $114.92 | $113.83 | $113.96 | $90.41 | 37,207 |
2016-01-04 | $115.62 | $116.50 | $114.62 | $114.92 | $91.17 | 70,187 |
2015-12-31 | $113.82 | $113.93 | $112.78 | $113.20 | $89.81 | 66,313 |
2015-12-30 | $112.74 | $113.62 | $112.54 | $113.21 | $89.81 | 29,943 |
2015-12-29 | $115.49 | $115.49 | $113.35 | $113.52 | $90.06 | 45,417 |
2015-12-28 | $115.58 | $116.74 | $115.57 | $116.01 | $92.03 | 21,236 |
2015-12-24 | $115.06 | $115.39 | $114.99 | $115.27 | $91.45 | 10,935 |
2015-12-23 | $114.44 | $114.77 | $113.96 | $114.52 | $90.85 | 59,973 |
2015-12-22 | $116.33 | $116.57 | $115.28 | $115.93 | $91.97 | 19,320 |
2015-12-21 | $117.56 | $117.89 | $116.44 | $116.80 | $92.66 | 22,478 |
2015-12-18 | $117.10 | $117.61 | $116.62 | $117.30 | $93.06 | 48,713 |
2015-12-17 | $115.05 | $116.59 | $115.05 | $116.23 | $92.21 | 31,288 |
2015-12-16 | $116.33 | $118.19 | $115.95 | $116.45 | $90.61 | 25,080 |
2015-12-15 | $116.37 | $117.06 | $116.32 | $116.86 | $90.93 | 43,520 |
2015-12-14 | $119.27 | $119.58 | $117.28 | $118.00 | $91.82 | 45,933 |
2015-12-11 | $119.02 | $120.72 | $118.68 | $120.35 | $93.65 | 100,749 |
2015-12-10 | $117.27 | $117.46 | $117.02 | $117.23 | $91.22 | 7,863 |
2015-12-09 | $116.82 | $117.79 | $115.85 | $117.18 | $91.18 | 15,139 |
2015-12-08 | $118.21 | $118.23 | $116.83 | $117.27 | $91.25 | 26,414 |
2015-12-07 | $116.00 | $118.26 | $115.85 | $117.34 | $91.30 | 19,073 |
2015-12-04 | $114.07 | $116.09 | $114.07 | $115.69 | $90.02 | 63,145 |
2015-12-03 | $117.03 | $117.03 | $113.52 | $114.21 | $88.87 | 23,533 |
2015-12-02 | $118.60 | $119.23 | $117.89 | $119.08 | $92.66 | 80,384 |
2015-12-01 | $116.40 | $118.55 | $116.40 | $118.45 | $92.17 | 45,922 |
2015-11-30 | $115.88 | $116.47 | $115.62 | $116.31 | $90.50 | 39,333 |
2015-11-27 | $116.09 | $116.29 | $115.71 | $115.94 | $90.21 | 49,719 |
2015-11-25 | $116.12 | $116.21 | $115.68 | $115.86 | $90.15 | 23,143 |
2015-11-24 | $115.67 | $116.00 | $115.37 | $115.50 | $89.87 | 6,144 |
2015-11-23 | $115.30 | $115.98 | $114.96 | $115.72 | $90.04 | 16,220 |
2015-11-20 | $115.61 | $115.78 | $114.72 | $115.04 | $89.51 | 23,102 |
2015-11-19 | $115.67 | $116.01 | $115.36 | $115.54 | $89.90 | 174,940 |
2015-11-18 | $113.86 | $114.65 | $113.71 | $114.53 | $89.12 | 9,504 |
2015-11-17 | $113.08 | $114.57 | $112.53 | $114.24 | $88.89 | 27,828 |
2015-11-16 | $113.95 | $114.52 | $113.27 | $113.80 | $88.55 | 21,275 |
2015-11-13 | $113.38 | $114.33 | $113.37 | $114.00 | $88.70 | 23,669 |
2015-11-12 | $112.60 | $113.41 | $112.46 | $113.10 | $88.00 | 14,622 |
2015-11-11 | $112.23 | $112.55 | $111.99 | $112.17 | $87.28 | 21,123 |
2015-11-10 | $112.37 | $113.55 | $112.30 | $112.74 | $87.72 | 17,499 |
2015-11-09 | $112.00 | $112.98 | $111.70 | $112.15 | $87.27 | 48,498 |
2015-11-06 | $113.81 | $114.03 | $112.80 | $113.21 | $88.09 | 71,353 |
2015-11-05 | $115.94 | $115.94 | $114.93 | $115.46 | $89.84 | 56,910 |
2015-11-04 | $116.24 | $116.78 | $115.53 | $116.05 | $90.30 | 30,480 |
2015-11-03 | $116.88 | $116.93 | $115.74 | $116.14 | $90.37 | 40,547 |
2015-11-02 | $116.99 | $117.53 | $116.88 | $117.18 | $91.18 | 84,936 |
2015-10-30 | $117.24 | $118.03 | $117.00 | $118.00 | $91.82 | 82,337 |
2015-10-29 | $118.73 | $118.73 | $116.64 | $116.78 | $90.87 | 40,852 |
2015-10-28 | $119.74 | $119.74 | $118.62 | $119.42 | $92.92 | 48,607 |
2015-10-27 | $120.20 | $120.70 | $119.83 | $119.83 | $93.24 | 18,697 |
2015-10-26 | $119.37 | $119.92 | $119.35 | $119.65 | $93.10 | 42,281 |
2015-10-23 | $118.34 | $118.90 | $118.00 | $118.36 | $92.10 | 27,868 |
2015-10-22 | $119.64 | $120.40 | $118.21 | $119.70 | $93.14 | 48,499 |
2015-10-21 | $118.71 | $119.77 | $118.47 | $119.26 | $92.80 | 12,831 |
2015-10-20 | $117.55 | $117.88 | $117.32 | $117.42 | $91.37 | 15,630 |
2015-10-19 | $119.20 | $119.20 | $117.93 | $118.74 | $92.39 | 26,684 |
2015-10-16 | $119.83 | $120.08 | $119.00 | $119.02 | $92.61 | 80,812 |
2015-10-15 | $119.93 | $119.97 | $119.09 | $119.36 | $92.88 | 60,761 |
2015-10-14 | $118.98 | $120.23 | $118.57 | $120.21 | $93.54 | 46,718 |
2015-10-13 | $119.00 | $119.00 | $117.84 | $118.45 | $92.17 | 36,837 |
2015-10-12 | $118.13 | $118.58 | $118.09 | $118.25 | $92.01 | 9,924 |
2015-10-09 | $116.57 | $117.51 | $116.57 | $117.10 | $91.12 | 23,164 |
2015-10-08 | $118.41 | $118.99 | $116.01 | $116.89 | $90.95 | 32,752 |
2015-10-07 | $117.86 | $118.41 | $117.43 | $118.01 | $91.83 | 11,930 |
2015-10-06 | $117.55 | $118.83 | $117.27 | $118.55 | $92.25 | 37,523 |
2015-10-05 | $118.95 | $119.27 | $117.75 | $117.90 | $91.74 | 34,096 |
2015-10-02 | $121.49 | $122.49 | $119.94 | $120.33 | $93.63 | 239,296 |
2015-10-01 | $119.57 | $120.20 | $119.14 | $119.30 | $92.83 | 54,549 |
2015-09-30 | $118.49 | $119.01 | $118.13 | $118.48 | $92.19 | 157,763 |
2015-09-29 | $118.68 | $119.60 | $118.16 | $119.07 | $92.65 | 55,684 |
2015-09-28 | $117.00 | $118.97 | $117.00 | $118.57 | $92.26 | 30,090 |
2015-09-25 | $116.14 | $116.48 | $115.59 | $116.05 | $90.30 | 40,727 |
2015-09-24 | $118.08 | $118.59 | $117.18 | $117.24 | $91.23 | 48,791 |
2015-09-23 | $115.88 | $116.45 | $115.19 | $116.23 | $90.44 | 24,951 |
2015-09-22 | $115.61 | $116.89 | $114.96 | $116.02 | $90.28 | 44,572 |
2015-09-21 | $115.35 | $115.51 | $113.50 | $113.91 | $88.63 | 61,173 |
2015-09-18 | $115.97 | $117.79 | $115.94 | $117.43 | $90.67 | 123,876 |
2015-09-17 | $112.94 | $114.94 | $112.00 | $114.86 | $88.69 | 25,760 |
2015-09-16 | $113.15 | $113.73 | $112.44 | $112.77 | $87.08 | 65,081 |
2015-09-15 | $116.09 | $116.34 | $113.47 | $113.60 | $87.72 | 38,551 |
2015-09-14 | $117.44 | $117.77 | $116.66 | $117.00 | $90.34 | 8,330 |
2015-09-11 | $116.81 | $117.58 | $116.73 | $116.79 | $90.18 | 70,662 |
2015-09-10 | $116.25 | $116.35 | $115.55 | $115.67 | $89.32 | 19,225 |
2015-09-09 | $114.05 | $117.16 | $114.00 | $116.80 | $90.19 | 89,369 |
2015-09-08 | $116.56 | $116.89 | $115.81 | $115.87 | $89.47 | 44,867 |
2015-09-04 | $117.66 | $118.54 | $116.98 | $117.94 | $91.07 | 41,698 |
2015-09-03 | $116.36 | $116.68 | $115.43 | $116.42 | $89.90 | 27,012 |
2015-09-02 | $116.71 | $117.34 | $115.71 | $116.09 | $89.64 | 100,881 |
2015-09-01 | $116.96 | $117.85 | $116.05 | $117.54 | $90.76 | 114,717 |
Vanguard Extended Duration Treasury ETF (EDV) News Headlines
Recent Vanguard Extended Duration Treasury ETF (EDV) News
Similar Companies to Vanguard Extended Duration Treasury ETF (EDV) 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 | -- | -- | -- |