First Trust NYSE Arca Biotechnology Index Fund (FBT) Exchange: NYSE ARCA
Data as of May 2, 2025
$152.75 ($-9.26) -5.72%
First Trust NYSE Arca Biotechnology Index Fund - Daily Information
Click for more stock information on First Trust NYSE Arca Biotechnology Index Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $158.58 |
Previous Close | $152.75 |
High | $158.58 |
Low | $152.75 |
Adjusted Open | $158.58 |
Previous Adjusted Close | $152.75 |
Adjusted High | $158.58 |
Adjusted Low | $152.75 |
About First Trust NYSE Arca Biotechnology Index Fund (FBT)
The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks and depositary receipts that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is developed, maintained and sponsored by ICE Data Indices, LLC (the "Index Provider"). NYSE Arca serves as the Index calculation agent (the "Index Calculation Agent"). The Index Calculation Agent reserves the right to, at any time, change the number of stocks comprising the Index by adding or deleting one or more stocks, or replacing one or more stocks contained in the Index with one or more substitute stocks of its choice, if in the Index Calculation Agent's discretion such addition, deletion or substitution is necessary or appropriate to maintain the quality and/or character of the Index.The Index is an equal-dollar weighted index designed to measure the performance of a cross section of small, mid and large capitalization companies in the biotechnology industry that are primarily involved in the use of biological processes to develop products or provide services. Such processes include, but are not limited to, recombinant DNA technology, molecular biology, genetic engineering, monoclonal antibody based technology, lipid/liposome technology and genomics. In order to be eligible for inclusion in the Index, a security must be listed on a qualifying U.S. securities exchange, be issued by a company with a market capitalization of at least $1 billion, have an average daily trading value of at least $1 million over the prior three months and have a current last-traded price of greater than $3. The securities selected for inclusion in the Index are equally weighted. Once included in the Index, it is required that a security maintain a market capitalization of at least $900 million, an average daily trading value of at least $900,000 over the prior three months and a current last-traded price of greater than $1. The Index is rebalanced and reconstituted quarterly and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's quarterly rebalance and reconstitution schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of March 31, 2020, the Index was composed of 30 securities and the Fund had significant investments in health care companies, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.
Invest in First Trust NYSE Arca Biotechnology Index Fund (FBT)
Historical Stock Data for First Trust NYSE Arca Biotechnology Index Fund (FBT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-04 | $158.58 | $158.58 | $152.75 | $152.75 | $152.75 | 26,687 |
2025-04-03 | $162.11 | $163.90 | $161.98 | $162.01 | $162.01 | 13,442 |
2025-04-02 | $163.22 | $165.99 | $163.22 | $165.99 | $165.99 | 12,866 |
2025-04-01 | $170.05 | $170.05 | $164.40 | $164.44 | $164.44 | 17,256 |
2025-03-31 | $167.02 | $171.12 | $165.09 | $170.12 | $170.12 | 17,100 |
2025-03-28 | $166.53 | $166.53 | $164.44 | $164.86 | $164.86 | 8,806 |
2025-03-27 | $166.40 | $167.79 | $166.40 | $166.72 | $166.72 | 8,965 |
2025-03-26 | $168.01 | $168.01 | $165.80 | $166.09 | $166.09 | 11,838 |
2025-03-25 | $170.30 | $170.30 | $167.42 | $168.18 | $168.18 | 8,951 |
2025-03-24 | $168.98 | $170.39 | $168.98 | $170.37 | $170.37 | 10,190 |
2025-03-21 | $165.86 | $168.00 | $165.86 | $167.75 | $167.75 | 10,708 |
2025-03-20 | $168.22 | $169.15 | $167.02 | $167.02 | $167.02 | 8,404 |
2025-03-19 | $168.15 | $169.88 | $168.15 | $169.52 | $169.52 | 10,281 |
2025-03-18 | $169.70 | $169.70 | $168.06 | $168.06 | $168.06 | 12,675 |
2025-03-17 | $169.08 | $171.80 | $168.38 | $171.64 | $171.64 | 89,195 |
2025-03-14 | $167.88 | $169.86 | $167.63 | $169.21 | $169.21 | 18,797 |
2025-03-13 | $167.47 | $168.39 | $166.04 | $166.94 | $166.94 | 60,212 |
2025-03-12 | $169.21 | $169.21 | $167.73 | $168.23 | $168.23 | 14,532 |
2025-03-11 | $170.83 | $171.30 | $167.22 | $168.46 | $168.46 | 15,170 |
2025-03-10 | $171.32 | $173.93 | $170.83 | $171.49 | $171.49 | 29,669 |
2025-03-07 | $173.04 | $175.37 | $172.13 | $173.98 | $173.98 | 16,114 |
2025-03-06 | $172.36 | $174.70 | $172.36 | $173.47 | $173.47 | 27,971 |
2025-03-05 | $172.32 | $174.44 | $172.12 | $174.37 | $174.37 | 22,870 |
2025-03-04 | $170.94 | $173.17 | $170.34 | $171.84 | $171.84 | 15,001 |
2025-03-03 | $175.74 | $175.79 | $171.08 | $171.46 | $171.46 | 13,598 |
2025-02-28 | $172.91 | $175.47 | $172.88 | $175.47 | $175.47 | 13,545 |
2025-02-27 | $175.59 | $176.74 | $173.23 | $173.91 | $173.91 | 12,502 |
2025-02-26 | $176.97 | $177.61 | $175.28 | $175.97 | $175.97 | 9,254 |
2025-02-25 | $178.35 | $178.35 | $175.54 | $177.05 | $177.05 | 19,144 |
2025-02-24 | $177.50 | $178.90 | $177.50 | $178.44 | $178.44 | 19,934 |
2025-02-21 | $178.77 | $179.54 | $177.03 | $177.90 | $177.90 | 14,533 |
2025-02-20 | $178.25 | $178.26 | $177.04 | $177.97 | $177.97 | 26,250 |
2025-02-19 | $175.72 | $177.99 | $175.72 | $177.83 | $177.83 | 16,430 |
2025-02-18 | $177.02 | $177.45 | $175.68 | $175.98 | $175.98 | 87,805 |
2025-02-14 | $176.64 | $177.22 | $175.41 | $176.07 | $176.07 | 18,606 |
2025-02-13 | $174.59 | $176.25 | $173.29 | $176.25 | $176.25 | 11,579 |
2025-02-12 | $171.40 | $173.59 | $171.00 | $173.59 | $173.59 | 22,383 |
2025-02-11 | $172.62 | $173.03 | $172.04 | $172.19 | $172.19 | 20,390 |
2025-02-10 | $176.82 | $176.82 | $173.85 | $173.85 | $173.85 | 11,580 |
2025-02-07 | $179.77 | $179.77 | $176.26 | $176.53 | $176.53 | 19,476 |
2025-02-06 | $182.61 | $182.61 | $180.05 | $180.05 | $180.05 | 13,239 |
2025-02-05 | $179.31 | $182.69 | $179.31 | $182.19 | $182.19 | 16,980 |
2025-02-04 | $178.70 | $180.64 | $178.28 | $179.03 | $179.03 | 41,107 |
2025-02-03 | $177.64 | $180.16 | $177.23 | $178.71 | $178.71 | 18,571 |
2025-01-31 | $181.92 | $183.60 | $180.54 | $180.74 | $180.74 | 26,956 |
2025-01-30 | $180.46 | $182.61 | $180.46 | $181.84 | $181.84 | 20,922 |
2025-01-29 | $179.76 | $180.89 | $178.09 | $179.64 | $179.64 | 21,966 |
2025-01-28 | $179.52 | $181.11 | $178.80 | $180.58 | $180.58 | 48,110 |
2025-01-27 | $177.95 | $180.98 | $177.95 | $179.36 | $179.36 | 66,514 |
2025-01-24 | $180.22 | $180.51 | $178.65 | $179.35 | $179.35 | 31,588 |
2025-01-23 | $177.35 | $180.84 | $175.00 | $180.84 | $180.84 | 52,849 |
2025-01-22 | $178.10 | $178.84 | $177.42 | $177.48 | $177.48 | 10,941 |
2025-01-21 | $174.23 | $178.37 | $174.23 | $178.24 | $178.24 | 20,491 |
2025-01-17 | $174.95 | $174.95 | $172.48 | $172.99 | $172.99 | 24,028 |
2025-01-16 | $174.25 | $174.50 | $172.21 | $174.28 | $174.28 | 99,108 |
2025-01-15 | $173.83 | $175.14 | $172.70 | $173.55 | $173.55 | 19,378 |
2025-01-14 | $175.71 | $175.71 | $172.07 | $172.84 | $172.84 | 16,864 |
2025-01-13 | $171.82 | $174.51 | $171.17 | $174.19 | $174.19 | 22,561 |
2025-01-10 | $169.93 | $171.35 | $169.45 | $171.30 | $171.30 | 19,996 |
2025-01-08 | $170.10 | $171.56 | $168.68 | $171.23 | $171.23 | 46,820 |
2025-01-07 | $169.41 | $172.00 | $169.41 | $169.84 | $169.84 | 15,995 |
2025-01-06 | $168.62 | $169.89 | $168.00 | $168.56 | $168.56 | 19,705 |
2025-01-03 | $167.30 | $168.72 | $167.12 | $167.98 | $167.98 | 21,328 |
2025-01-02 | $167.33 | $168.54 | $166.38 | $166.70 | $166.70 | 34,793 |
2024-12-31 | $166.58 | $167.25 | $165.38 | $166.21 | $166.21 | 28,811 |
2024-12-30 | $165.26 | $165.91 | $164.26 | $164.85 | $164.85 | 39,138 |
2024-12-27 | $167.40 | $168.15 | $166.08 | $167.18 | $167.18 | 7,851 |
2024-12-26 | $165.82 | $168.32 | $165.82 | $167.98 | $167.98 | 13,082 |
2024-12-24 | $166.28 | $167.22 | $165.66 | $167.22 | $167.22 | 6,255 |
2024-12-23 | $165.05 | $166.48 | $164.87 | $166.48 | $166.48 | 44,902 |
2024-12-20 | $163.79 | $166.78 | $162.15 | $165.53 | $165.53 | 21,941 |
2024-12-19 | $164.78 | $165.39 | $162.97 | $164.02 | $164.02 | 22,715 |
2024-12-18 | $171.17 | $171.87 | $164.82 | $164.82 | $164.82 | 11,786 |
2024-12-17 | $170.29 | $171.72 | $170.29 | $171.48 | $171.48 | 19,964 |
2024-12-16 | $169.71 | $171.83 | $169.71 | $170.59 | $170.59 | 17,358 |
2024-12-13 | $170.51 | $171.09 | $168.66 | $169.62 | $169.62 | 20,093 |
2024-12-12 | $173.66 | $174.03 | $172.30 | $172.30 | $171.12 | 10,100 |
2024-12-11 | $175.14 | $175.24 | $173.59 | $174.60 | $173.40 | 38,198 |
2024-12-10 | $176.78 | $176.78 | $174.01 | $174.01 | $172.82 | 20,003 |
2024-12-09 | $175.67 | $177.26 | $175.67 | $176.17 | $174.96 | 44,507 |
2024-12-06 | $174.43 | $176.72 | $174.43 | $175.42 | $174.22 | 35,889 |
2024-12-05 | $174.96 | $175.09 | $173.51 | $173.75 | $172.56 | 14,042 |
2024-12-04 | $172.28 | $175.46 | $172.28 | $175.05 | $173.85 | 16,792 |
2024-12-03 | $173.99 | $173.99 | $172.30 | $172.30 | $171.12 | 22,865 |
2024-12-02 | $174.10 | $174.81 | $173.21 | $174.17 | $172.97 | 20,559 |
2024-11-29 | $174.94 | $175.28 | $174.05 | $174.11 | $174.11 | 12,781 |
2024-11-27 | $173.44 | $174.65 | $173.27 | $174.48 | $174.48 | 16,037 |
2024-11-26 | $170.95 | $172.80 | $169.84 | $172.67 | $172.67 | 19,208 |
2024-11-25 | $170.80 | $172.24 | $170.44 | $171.22 | $171.22 | 19,973 |
2024-11-22 | $167.16 | $169.65 | $167.16 | $168.85 | $168.85 | 16,877 |
2024-11-21 | $165.40 | $166.79 | $164.00 | $166.46 | $166.46 | 41,207 |
2024-11-20 | $163.05 | $165.09 | $162.60 | $164.94 | $164.94 | 24,976 |
2024-11-19 | $159.91 | $162.44 | $159.83 | $162.43 | $162.43 | 26,677 |
2024-11-18 | $162.03 | $162.32 | $161.00 | $161.85 | $161.85 | 32,062 |
2024-11-15 | $168.57 | $168.57 | $161.65 | $161.65 | $161.65 | 96,003 |
2024-11-14 | $174.95 | $174.95 | $170.04 | $170.04 | $170.04 | 19,873 |
2024-11-13 | $175.36 | $177.13 | $175.35 | $175.60 | $175.60 | 41,371 |
2024-11-12 | $176.65 | $177.83 | $174.79 | $174.79 | $174.79 | 17,516 |
2024-11-11 | $179.56 | $179.67 | $177.11 | $177.84 | $177.84 | 61,934 |
2024-11-08 | $178.11 | $179.62 | $177.57 | $178.69 | $178.69 | 17,412 |
2024-11-07 | $177.88 | $178.87 | $177.58 | $178.10 | $178.10 | 21,135 |
2024-11-06 | $177.57 | $177.95 | $174.40 | $176.67 | $176.67 | 22,119 |
2024-11-05 | $173.24 | $176.65 | $172.84 | $176.65 | $176.65 | 48,362 |
2024-11-04 | $173.35 | $174.98 | $172.65 | $173.83 | $173.83 | 23,811 |
2024-11-01 | $171.49 | $173.44 | $171.49 | $173.44 | $173.44 | 9,967 |
2024-10-31 | $170.64 | $170.64 | $169.31 | $170.18 | $170.18 | 23,524 |
2024-10-30 | $169.91 | $172.31 | $169.91 | $171.41 | $171.41 | 18,248 |
2024-10-29 | $168.98 | $170.20 | $168.98 | $170.01 | $170.01 | 159,757 |
2024-10-28 | $168.06 | $169.60 | $168.06 | $169.20 | $169.20 | 15,516 |
2024-10-25 | $168.65 | $169.20 | $167.73 | $167.73 | $167.73 | 13,014 |
2024-10-24 | $168.90 | $169.66 | $167.92 | $168.19 | $168.19 | 8,076 |
2024-10-23 | $170.74 | $170.74 | $168.35 | $168.76 | $168.76 | 22,979 |
2024-10-22 | $170.43 | $171.47 | $170.21 | $171.00 | $171.00 | 48,784 |
2024-10-21 | $172.72 | $173.07 | $170.33 | $171.38 | $171.38 | 23,461 |
2024-10-18 | $172.15 | $173.22 | $171.69 | $172.99 | $172.99 | 20,449 |
2024-10-17 | $173.91 | $173.91 | $171.67 | $171.91 | $171.91 | 29,897 |
2024-10-16 | $173.36 | $173.36 | $172.16 | $173.06 | $173.06 | 17,964 |
2024-10-15 | $172.48 | $174.03 | $172.27 | $172.88 | $172.88 | 21,764 |
2024-10-14 | $171.97 | $172.64 | $171.65 | $172.39 | $172.39 | 30,481 |
2024-10-11 | $170.31 | $172.44 | $170.31 | $172.21 | $172.21 | 19,660 |
2024-10-10 | $168.45 | $169.89 | $168.05 | $169.89 | $169.89 | 16,711 |
2024-10-09 | $169.71 | $169.87 | $168.80 | $169.59 | $169.59 | 37,765 |
2024-10-08 | $169.38 | $170.21 | $169.38 | $169.93 | $169.93 | 20,543 |
2024-10-07 | $171.65 | $171.65 | $168.94 | $169.19 | $169.19 | 17,813 |
2024-10-04 | $171.66 | $172.25 | $170.66 | $171.51 | $171.51 | 39,774 |
2024-10-03 | $171.32 | $172.06 | $169.94 | $169.97 | $169.97 | 17,206 |
2024-10-02 | $171.40 | $172.43 | $170.81 | $172.42 | $172.42 | 19,913 |
2024-10-01 | $172.33 | $172.46 | $170.27 | $171.94 | $171.94 | 107,620 |
2024-09-30 | $171.22 | $172.80 | $170.44 | $171.93 | $171.93 | 37,693 |
2024-09-27 | $171.25 | $172.27 | $170.87 | $170.99 | $170.99 | 216,474 |
2024-09-26 | $168.59 | $170.77 | $168.57 | $170.77 | $170.77 | 9,540 |
2024-09-25 | $169.96 | $169.96 | $167.49 | $167.83 | $167.83 | 17,499 |
2024-09-24 | $170.88 | $170.88 | $169.42 | $169.73 | $169.73 | 14,420 |
2024-09-23 | $172.24 | $172.24 | $169.61 | $169.61 | $169.61 | 6,949 |
2024-09-20 | $173.17 | $173.17 | $170.83 | $171.82 | $171.82 | 6,458 |
2024-09-19 | $174.29 | $174.29 | $172.91 | $172.91 | $172.91 | 8,688 |
2024-09-18 | $171.42 | $173.41 | $170.97 | $171.56 | $171.56 | 9,485 |
2024-09-17 | $172.55 | $173.34 | $170.91 | $171.41 | $171.41 | 9,176 |
2024-09-16 | $171.32 | $172.43 | $171.06 | $171.98 | $171.98 | 79,609 |
2024-09-13 | $168.90 | $170.92 | $168.90 | $170.92 | $170.92 | 11,636 |
2024-09-12 | $167.90 | $168.92 | $165.88 | $168.41 | $168.41 | 20,314 |
2024-09-11 | $166.72 | $169.03 | $165.30 | $168.34 | $168.34 | 23,160 |
2024-09-10 | $166.06 | $166.62 | $164.75 | $166.51 | $166.51 | 40,928 |
2024-09-09 | $165.22 | $167.08 | $165.22 | $166.15 | $166.15 | 9,444 |
2024-09-06 | $166.77 | $167.45 | $163.80 | $164.62 | $164.62 | 10,068 |
2024-09-05 | $167.16 | $167.71 | $165.39 | $166.17 | $166.17 | 11,305 |
2024-09-04 | $166.10 | $168.04 | $166.10 | $167.19 | $167.19 | 14,847 |
2024-09-03 | $169.61 | $171.24 | $167.55 | $167.56 | $167.56 | 82,387 |
2024-08-30 | $171.09 | $171.66 | $169.33 | $170.59 | $170.59 | 15,119 |
2024-08-29 | $170.80 | $172.60 | $170.22 | $171.13 | $171.13 | 12,361 |
2024-08-28 | $169.45 | $170.71 | $169.32 | $169.87 | $169.87 | 23,589 |
2024-08-27 | $169.96 | $170.69 | $169.17 | $170.67 | $170.67 | 9,438 |
2024-08-26 | $171.10 | $171.42 | $170.23 | $170.23 | $170.23 | 10,755 |
2024-08-23 | $170.56 | $171.20 | $170.09 | $170.40 | $170.40 | 15,088 |
2024-08-22 | $171.94 | $172.26 | $169.58 | $169.58 | $169.58 | 18,969 |
2024-08-21 | $171.49 | $172.12 | $170.82 | $171.62 | $171.62 | 10,272 |
2024-08-20 | $171.21 | $171.58 | $170.64 | $171.04 | $171.04 | 13,704 |
2024-08-19 | $167.82 | $171.44 | $167.82 | $171.44 | $171.44 | 15,343 |
2024-08-16 | $168.36 | $168.40 | $167.30 | $167.62 | $167.62 | 10,689 |
2024-08-15 | $167.32 | $168.39 | $167.06 | $168.23 | $168.23 | 16,570 |
2024-08-14 | $166.81 | $167.11 | $165.24 | $165.53 | $165.53 | 24,634 |
2024-08-13 | $165.51 | $166.85 | $165.45 | $166.59 | $166.59 | 13,888 |
2024-08-12 | $165.21 | $165.48 | $164.18 | $164.95 | $164.95 | 17,123 |
2024-08-09 | $165.38 | $165.48 | $164.37 | $164.78 | $164.78 | 23,203 |
2024-08-08 | $162.00 | $165.91 | $161.94 | $165.26 | $165.26 | 30,721 |
2024-08-07 | $163.53 | $164.08 | $160.71 | $160.87 | $160.87 | 12,079 |
2024-08-06 | $162.34 | $164.46 | $161.69 | $162.67 | $162.67 | 10,402 |
2024-08-05 | $159.44 | $162.59 | $158.62 | $161.65 | $161.65 | 20,526 |
2024-08-02 | $165.77 | $165.90 | $162.89 | $165.90 | $165.90 | 16,878 |
2024-08-01 | $167.40 | $169.37 | $167.40 | $168.71 | $168.71 | 103,465 |
2024-07-31 | $167.22 | $169.65 | $165.99 | $167.46 | $167.46 | 14,600 |
2024-07-30 | $166.76 | $167.30 | $164.64 | $166.07 | $166.07 | 18,169 |
2024-07-29 | $165.92 | $166.18 | $164.81 | $165.85 | $165.85 | 15,835 |
2024-07-26 | $165.35 | $166.85 | $165.28 | $165.79 | $165.79 | 10,094 |
2024-07-25 | $163.01 | $166.74 | $163.01 | $164.85 | $164.85 | 13,571 |
2024-07-24 | $161.54 | $163.71 | $161.54 | $162.69 | $162.69 | 11,525 |
2024-07-23 | $161.80 | $162.97 | $161.54 | $161.84 | $161.84 | 19,487 |
2024-07-22 | $161.33 | $161.79 | $160.20 | $161.59 | $161.59 | 172,193 |
2024-07-19 | $160.60 | $160.60 | $159.70 | $160.20 | $160.20 | 7,923 |
2024-07-18 | $162.29 | $163.55 | $159.59 | $159.80 | $159.80 | 23,637 |
2024-07-17 | $161.88 | $164.08 | $161.82 | $162.47 | $162.47 | 11,844 |
2024-07-16 | $160.68 | $163.62 | $160.68 | $163.25 | $163.25 | 28,066 |
2024-07-15 | $160.34 | $160.90 | $159.51 | $159.82 | $159.82 | 17,398 |
2024-07-12 | $160.77 | $162.54 | $160.42 | $160.47 | $160.47 | 16,673 |
2024-07-11 | $157.87 | $160.29 | $157.83 | $159.62 | $159.62 | 15,846 |
2024-07-10 | $155.31 | $156.59 | $155.31 | $156.53 | $156.53 | 11,838 |
2024-07-09 | $153.74 | $154.87 | $153.51 | $154.53 | $154.53 | 14,585 |
2024-07-08 | $153.48 | $154.30 | $153.19 | $153.67 | $153.67 | 12,500 |
2024-07-05 | $152.37 | $153.13 | $151.84 | $153.08 | $153.08 | 13,317 |
2024-07-03 | $153.32 | $153.63 | $151.93 | $152.39 | $152.39 | 13,347 |
2024-07-02 | $153.23 | $153.63 | $152.40 | $152.71 | $152.71 | 13,230 |
2024-07-01 | $153.81 | $155.97 | $153.21 | $153.54 | $153.54 | 12,389 |
2024-06-28 | $155.35 | $155.35 | $153.06 | $153.99 | $153.99 | 15,562 |
2024-06-27 | $155.21 | $155.56 | $154.47 | $155.00 | $155.00 | 54,515 |
2024-06-26 | $154.88 | $155.77 | $154.84 | $155.53 | $155.53 | 12,781 |
2024-06-25 | $156.01 | $157.00 | $156.01 | $156.16 | $156.16 | 27,595 |
2024-06-24 | $155.30 | $157.66 | $155.30 | $156.40 | $156.40 | 19,768 |
2024-06-21 | $151.99 | $153.22 | $151.99 | $152.63 | $152.63 | 14,524 |
2024-06-20 | $149.53 | $151.69 | $149.01 | $151.16 | $151.16 | 48,118 |
2024-06-18 | $150.80 | $151.22 | $149.63 | $150.05 | $150.05 | 29,448 |
2024-06-17 | $150.42 | $151.08 | $150.02 | $150.27 | $150.27 | 89,773 |
2024-06-14 | $151.53 | $152.22 | $150.41 | $151.25 | $151.25 | 58,085 |
2024-06-13 | $152.79 | $153.41 | $151.98 | $152.77 | $152.77 | 44,122 |
2024-06-12 | $154.50 | $154.73 | $153.47 | $153.52 | $153.52 | 13,532 |
2024-06-11 | $151.45 | $153.33 | $151.09 | $152.82 | $152.82 | 24,843 |
2024-06-10 | $151.58 | $152.86 | $150.60 | $152.86 | $152.86 | 12,015 |
2024-06-07 | $152.77 | $153.84 | $152.47 | $152.76 | $152.76 | 14,006 |
2024-06-06 | $153.76 | $154.76 | $153.37 | $154.17 | $154.17 | 20,774 |
2024-06-05 | $151.67 | $153.89 | $151.06 | $153.57 | $153.57 | 24,031 |
2024-06-04 | $151.22 | $151.91 | $150.81 | $151.20 | $151.20 | 20,903 |
2024-06-03 | $149.68 | $152.30 | $149.28 | $151.08 | $151.08 | 15,988 |
2024-05-31 | $148.95 | $150.20 | $148.50 | $149.01 | $149.01 | 26,469 |
2024-05-30 | $148.15 | $149.12 | $147.44 | $148.86 | $148.86 | 14,718 |
2024-05-29 | $149.25 | $149.25 | $147.73 | $148.91 | $148.91 | 23,715 |
2024-05-28 | $152.28 | $152.40 | $149.96 | $150.71 | $150.71 | 17,923 |
2024-05-24 | $152.20 | $152.56 | $151.49 | $151.49 | $151.49 | 12,308 |
2024-05-23 | $155.01 | $155.01 | $151.95 | $152.27 | $152.27 | 18,216 |
2024-05-22 | $153.08 | $156.00 | $153.08 | $154.82 | $154.82 | 35,119 |
2024-05-21 | $152.89 | $153.40 | $152.76 | $153.40 | $153.40 | 12,933 |
2024-05-20 | $152.45 | $153.97 | $152.45 | $153.66 | $153.66 | 18,758 |
2024-05-17 | $153.22 | $153.33 | $152.22 | $152.28 | $152.28 | 16,845 |
2024-05-16 | $153.24 | $153.54 | $152.63 | $153.44 | $153.44 | 15,636 |
2024-05-15 | $153.05 | $154.07 | $153.00 | $153.27 | $153.27 | 46,783 |
2024-05-14 | $151.64 | $152.08 | $150.82 | $151.32 | $151.32 | 33,801 |
2024-05-13 | $149.90 | $151.57 | $149.90 | $150.61 | $150.61 | 11,104 |
2024-05-10 | $149.74 | $150.67 | $148.95 | $148.98 | $148.98 | 19,062 |
2024-05-09 | $147.61 | $148.85 | $147.00 | $148.77 | $148.77 | 14,321 |
2024-05-08 | $148.48 | $149.13 | $147.56 | $147.69 | $147.69 | 17,460 |
2024-05-07 | $148.83 | $149.05 | $147.97 | $148.96 | $148.96 | 15,412 |
2024-05-06 | $148.40 | $149.14 | $147.39 | $148.43 | $148.43 | 21,722 |
2024-05-03 | $149.44 | $149.71 | $148.01 | $148.20 | $148.20 | 12,147 |
2024-05-02 | $147.51 | $147.94 | $145.39 | $147.04 | $147.04 | 17,501 |
2024-05-01 | $143.25 | $147.83 | $143.25 | $146.02 | $146.02 | 29,233 |
2024-04-30 | $144.30 | $145.42 | $143.87 | $143.92 | $143.92 | 23,307 |
2024-04-29 | $144.02 | $146.64 | $144.02 | $145.75 | $145.75 | 9,563 |
2024-04-26 | $142.95 | $144.30 | $142.61 | $143.65 | $143.65 | 39,458 |
2024-04-25 | $143.76 | $143.76 | $141.50 | $142.59 | $142.59 | 47,857 |
2024-04-24 | $145.73 | $146.07 | $144.76 | $145.35 | $145.35 | 17,116 |
2024-04-23 | $143.82 | $146.59 | $143.82 | $144.97 | $144.97 | 18,167 |
2024-04-22 | $142.14 | $143.89 | $141.51 | $142.93 | $142.93 | 18,923 |
2024-04-19 | $141.26 | $142.17 | $140.36 | $141.68 | $141.68 | 21,566 |
2024-04-18 | $143.00 | $143.64 | $141.52 | $141.52 | $141.52 | 24,005 |
2024-04-17 | $145.20 | $145.20 | $143.69 | $143.71 | $143.71 | 24,150 |
2024-04-16 | $144.63 | $146.43 | $144.63 | $144.73 | $144.73 | 38,545 |
2024-04-15 | $148.26 | $148.26 | $144.75 | $145.05 | $145.05 | 21,697 |
2024-04-12 | $149.75 | $150.27 | $147.14 | $147.32 | $147.32 | 21,491 |
2024-04-11 | $151.37 | $151.71 | $149.68 | $150.49 | $150.49 | 18,420 |
2024-04-10 | $150.28 | $151.15 | $149.87 | $150.84 | $150.84 | 23,377 |
2024-04-09 | $151.61 | $153.35 | $151.61 | $153.26 | $153.26 | 21,379 |
2024-04-08 | $151.12 | $151.44 | $150.78 | $151.02 | $151.02 | 9,449 |
2024-04-05 | $149.73 | $151.97 | $149.73 | $151.07 | $151.07 | 18,691 |
2024-04-04 | $153.02 | $153.43 | $149.99 | $150.37 | $150.37 | 30,665 |
2024-04-03 | $151.05 | $152.31 | $151.05 | $151.99 | $151.99 | 29,424 |
2024-04-02 | $152.86 | $152.86 | $151.64 | $151.78 | $151.78 | 39,725 |
2024-04-01 | $153.50 | $154.25 | $152.63 | $154.01 | $154.01 | 29,319 |
2024-03-28 | $155.17 | $155.42 | $153.77 | $153.77 | $153.77 | 19,185 |
2024-03-27 | $153.86 | $154.78 | $152.68 | $154.75 | $154.75 | 24,408 |
2024-03-26 | $153.73 | $154.46 | $152.88 | $153.05 | $153.05 | 30,492 |
2024-03-25 | $153.16 | $154.30 | $152.98 | $153.48 | $153.48 | 25,974 |
2024-03-22 | $154.14 | $154.25 | $152.72 | $153.18 | $153.18 | 17,615 |
2024-03-21 | $154.94 | $156.11 | $154.05 | $154.05 | $154.05 | 22,868 |
2024-03-20 | $152.25 | $152.99 | $151.18 | $152.82 | $152.82 | 24,133 |
2024-03-19 | $151.02 | $152.91 | $151.02 | $152.62 | $152.62 | 14,879 |
2024-03-18 | $152.16 | $152.38 | $151.14 | $151.35 | $151.35 | 20,651 |
2024-03-15 | $151.26 | $152.13 | $151.24 | $151.72 | $151.72 | 15,119 |
2024-03-14 | $154.75 | $154.75 | $150.63 | $151.55 | $151.55 | 15,201 |
2024-03-13 | $155.47 | $156.23 | $154.18 | $154.65 | $154.65 | 16,140 |
2024-03-12 | $155.27 | $155.42 | $154.13 | $154.57 | $154.57 | 21,270 |
2024-03-11 | $155.12 | $156.72 | $155.12 | $155.99 | $155.99 | 17,819 |
2024-03-08 | $155.39 | $156.99 | $154.71 | $155.01 | $155.01 | 19,326 |
2024-03-07 | $153.80 | $155.30 | $153.69 | $154.79 | $154.79 | 19,537 |
2024-03-06 | $153.58 | $153.64 | $152.70 | $153.09 | $153.09 | 17,591 |
2024-03-05 | $153.54 | $154.29 | $152.21 | $152.88 | $152.88 | 14,436 |
2024-03-04 | $154.95 | $154.95 | $153.63 | $154.28 | $154.28 | 28,300 |
2024-03-01 | $151.76 | $155.64 | $151.76 | $154.54 | $154.54 | 29,798 |
2024-02-29 | $153.75 | $154.37 | $150.74 | $150.74 | $150.74 | 15,922 |
2024-02-28 | $152.96 | $153.19 | $152.39 | $152.60 | $152.60 | 20,341 |
2024-02-27 | $152.94 | $154.41 | $152.14 | $153.89 | $153.89 | 19,941 |
2024-02-26 | $150.19 | $152.39 | $150.19 | $152.09 | $152.09 | 24,771 |
2024-02-23 | $150.51 | $151.68 | $150.45 | $150.80 | $150.80 | 150,570 |
2024-02-22 | $149.39 | $150.86 | $148.42 | $150.12 | $150.12 | 31,115 |
2024-02-21 | $148.02 | $149.71 | $147.63 | $148.77 | $148.77 | 26,891 |
2024-02-20 | $148.42 | $149.50 | $147.90 | $148.39 | $148.39 | 21,515 |
2024-02-16 | $149.30 | $150.57 | $149.19 | $149.19 | $149.19 | 17,934 |
2024-02-15 | $148.57 | $150.15 | $148.01 | $150.15 | $150.15 | 87,094 |
2024-02-14 | $146.50 | $147.66 | $146.08 | $147.66 | $147.66 | 24,087 |
2024-02-13 | $146.13 | $146.93 | $144.27 | $145.08 | $145.08 | 25,417 |
2024-02-12 | $147.93 | $149.10 | $147.56 | $148.72 | $148.72 | 19,010 |
2024-02-09 | $148.61 | $148.61 | $147.48 | $148.08 | $148.08 | 19,864 |
2024-02-08 | $148.01 | $148.58 | $147.36 | $148.26 | $148.26 | 27,004 |
2024-02-07 | $151.03 | $151.03 | $148.31 | $148.38 | $148.38 | 27,668 |
2024-02-06 | $148.47 | $151.23 | $148.47 | $151.21 | $151.21 | 68,043 |
2024-02-05 | $147.74 | $148.86 | $147.15 | $148.34 | $148.34 | 13,848 |
2024-02-02 | $149.07 | $149.13 | $147.45 | $148.75 | $148.75 | 47,843 |
2024-02-01 | $149.55 | $150.70 | $148.51 | $150.34 | $150.34 | 22,340 |
2024-01-31 | $151.07 | $151.33 | $148.93 | $148.93 | $148.93 | 54,391 |
2024-01-30 | $152.07 | $152.25 | $151.05 | $151.45 | $151.45 | 14,578 |
2024-01-29 | $150.76 | $153.01 | $150.00 | $152.69 | $152.69 | 18,359 |
2024-01-26 | $152.08 | $152.50 | $150.74 | $150.74 | $150.74 | 21,271 |
2024-01-25 | $151.83 | $152.29 | $150.52 | $151.22 | $151.22 | 29,681 |
2024-01-24 | $154.21 | $154.21 | $150.64 | $150.64 | $150.64 | 35,576 |
2024-01-23 | $152.62 | $152.96 | $151.51 | $152.96 | $152.96 | 24,742 |
2024-01-22 | $151.07 | $152.52 | $151.07 | $152.30 | $152.30 | 43,815 |
2024-01-19 | $150.45 | $151.65 | $149.41 | $151.65 | $151.65 | 76,447 |
2024-01-18 | $151.33 | $151.33 | $149.39 | $150.69 | $150.69 | 29,031 |
2024-01-17 | $151.68 | $151.68 | $149.81 | $150.98 | $150.98 | 49,785 |
2024-01-16 | $153.11 | $153.11 | $151.95 | $152.41 | $152.41 | 40,319 |
2024-01-12 | $156.62 | $156.62 | $154.39 | $154.45 | $154.45 | 39,100 |
2024-01-11 | $156.01 | $156.01 | $154.57 | $155.48 | $155.48 | 26,250 |
2024-01-10 | $158.67 | $158.78 | $156.54 | $157.57 | $157.57 | 22,681 |
2024-01-09 | $157.70 | $159.30 | $157.70 | $158.99 | $158.99 | 25,910 |
2024-01-08 | $156.70 | $160.58 | $155.25 | $160.46 | $160.46 | 20,032 |
2024-01-05 | $157.20 | $158.64 | $156.33 | $157.90 | $157.90 | 17,759 |
2024-01-04 | $157.95 | $158.68 | $157.85 | $158.32 | $158.32 | 42,806 |
2024-01-03 | $159.46 | $159.47 | $157.53 | $157.75 | $157.75 | 24,694 |
2024-01-02 | $156.55 | $161.41 | $156.55 | $160.21 | $160.21 | 45,061 |
2023-12-29 | $158.86 | $159.13 | $157.65 | $158.06 | $158.06 | 18,493 |
2023-12-28 | $158.63 | $159.47 | $158.10 | $158.37 | $158.37 | 15,805 |
2023-12-27 | $157.84 | $158.62 | $157.33 | $158.45 | $158.45 | 18,188 |
2023-12-26 | $156.86 | $157.88 | $156.56 | $157.36 | $157.36 | 18,328 |
2023-12-22 | $154.05 | $157.23 | $154.05 | $156.47 | $156.47 | 22,316 |
2023-12-21 | $152.57 | $153.56 | $152.37 | $153.17 | $153.17 | 49,888 |
2023-12-20 | $155.24 | $155.24 | $150.96 | $150.96 | $150.96 | 41,015 |
2023-12-19 | $154.56 | $156.38 | $154.56 | $156.38 | $156.38 | 56,250 |
2023-12-18 | $154.27 | $154.36 | $152.62 | $153.05 | $153.05 | 26,799 |
2023-12-15 | $155.54 | $155.93 | $153.20 | $154.12 | $154.12 | 30,482 |
2023-12-14 | $155.13 | $157.00 | $154.97 | $155.47 | $155.47 | 45,621 |
2023-12-13 | $147.32 | $153.40 | $147.32 | $153.40 | $153.40 | 64,986 |
2023-12-12 | $146.01 | $147.61 | $144.65 | $146.95 | $146.95 | 17,452 |
2023-12-11 | $144.37 | $145.90 | $144.37 | $145.90 | $145.90 | 19,391 |
2023-12-08 | $145.27 | $146.10 | $144.36 | $144.36 | $144.36 | 17,119 |
2023-12-07 | $144.79 | $146.04 | $144.27 | $145.72 | $145.72 | 36,927 |
2023-12-06 | $144.90 | $145.89 | $143.92 | $144.51 | $144.51 | 86,665 |
2023-12-05 | $143.48 | $144.15 | $143.28 | $143.92 | $143.92 | 68,388 |
2023-12-04 | $143.14 | $144.92 | $143.14 | $144.57 | $144.57 | 33,788 |
2023-12-01 | $140.92 | $143.47 | $140.64 | $143.47 | $143.47 | 28,938 |
2023-11-30 | $140.58 | $142.33 | $140.30 | $141.29 | $141.29 | 15,022 |
2023-11-29 | $139.34 | $141.14 | $139.34 | $140.49 | $140.49 | 15,691 |
2023-11-28 | $138.94 | $139.14 | $137.97 | $138.99 | $138.99 | 21,297 |
2023-11-27 | $140.56 | $140.56 | $139.48 | $139.57 | $139.57 | 14,333 |
2023-11-24 | $140.11 | $141.17 | $140.11 | $141.07 | $141.07 | 8,169 |
2023-11-22 | $140.14 | $141.09 | $139.61 | $140.34 | $140.34 | 31,910 |
2023-11-21 | $139.45 | $140.59 | $139.42 | $139.44 | $139.44 | 33,181 |
2023-11-20 | $139.53 | $140.80 | $139.53 | $140.18 | $140.18 | 61,428 |
2023-11-17 | $139.31 | $139.87 | $138.80 | $139.54 | $139.54 | 23,244 |
2023-11-16 | $139.61 | $139.92 | $138.12 | $138.49 | $138.49 | 56,440 |
2023-11-15 | $138.78 | $141.25 | $138.78 | $139.55 | $139.55 | 24,968 |
2023-11-14 | $137.62 | $139.61 | $137.62 | $139.12 | $139.12 | 25,601 |
2023-11-13 | $134.53 | $135.46 | $133.75 | $135.07 | $135.07 | 22,950 |
2023-11-10 | $135.44 | $135.49 | $133.01 | $135.20 | $135.20 | 33,494 |
2023-11-09 | $139.26 | $139.27 | $135.08 | $135.42 | $135.42 | 37,179 |
2023-11-08 | $141.23 | $141.23 | $138.34 | $138.80 | $138.80 | 17,814 |
2023-11-07 | $139.40 | $141.47 | $139.04 | $141.09 | $141.09 | 51,871 |
2023-11-06 | $140.52 | $140.55 | $139.08 | $139.43 | $139.43 | 19,735 |
2023-11-03 | $137.60 | $140.76 | $137.60 | $140.34 | $140.34 | 58,018 |
2023-11-02 | $134.79 | $135.99 | $134.17 | $135.94 | $135.94 | 21,149 |
2023-11-01 | $132.67 | $134.88 | $132.24 | $134.68 | $134.68 | 77,133 |
2023-10-31 | $130.62 | $132.99 | $130.27 | $132.96 | $132.96 | 30,170 |
2023-10-30 | $133.08 | $133.20 | $131.84 | $132.56 | $132.56 | 31,325 |
2023-10-27 | $135.90 | $136.14 | $132.33 | $132.50 | $132.50 | 69,472 |
2023-10-26 | $135.17 | $136.60 | $134.82 | $136.06 | $136.06 | 32,314 |
2023-10-25 | $137.15 | $137.15 | $134.20 | $134.89 | $134.89 | 110,214 |
2023-10-24 | $137.32 | $138.81 | $137.32 | $138.38 | $138.38 | 24,311 |
2023-10-23 | $137.87 | $138.58 | $137.00 | $137.06 | $137.06 | 25,845 |
2023-10-20 | $139.16 | $140.21 | $138.40 | $138.40 | $138.40 | 17,358 |
2023-10-19 | $141.16 | $141.20 | $138.89 | $139.28 | $139.28 | 61,163 |
2023-10-18 | $144.01 | $144.01 | $141.25 | $141.26 | $141.26 | 45,876 |
2023-10-17 | $144.52 | $146.71 | $144.52 | $145.47 | $145.47 | 22,406 |
2023-10-16 | $144.56 | $146.49 | $143.92 | $145.65 | $145.65 | 19,489 |
2023-10-13 | $144.36 | $145.43 | $143.82 | $144.79 | $144.79 | 15,510 |
2023-10-12 | $147.94 | $147.94 | $144.31 | $144.76 | $144.76 | 18,882 |
2023-10-11 | $147.85 | $148.48 | $147.38 | $148.08 | $148.08 | 23,250 |
2023-10-10 | $146.15 | $148.08 | $146.15 | $147.65 | $147.65 | 18,802 |
2023-10-09 | $146.00 | $146.13 | $144.15 | $145.96 | $145.96 | 18,668 |
2023-10-06 | $145.43 | $147.54 | $145.43 | $146.72 | $146.72 | 17,744 |
2023-10-05 | $144.09 | $146.63 | $144.09 | $146.60 | $146.60 | 23,518 |
2023-10-04 | $143.34 | $144.47 | $142.93 | $144.14 | $144.14 | 15,484 |
2023-10-03 | $144.39 | $144.50 | $142.72 | $143.29 | $143.29 | 21,515 |
2023-10-02 | $145.51 | $145.51 | $143.65 | $145.07 | $145.07 | 46,232 |
2023-09-29 | $147.40 | $147.45 | $146.22 | $146.35 | $146.35 | 15,298 |
2023-09-28 | $147.17 | $147.29 | $145.70 | $146.51 | $146.51 | 20,959 |
2023-09-27 | $147.10 | $147.82 | $146.27 | $147.19 | $147.19 | 30,719 |
2023-09-26 | $145.70 | $147.25 | $145.70 | $146.51 | $146.51 | 23,742 |
2023-09-25 | $145.44 | $146.36 | $145.11 | $145.69 | $145.69 | 31,207 |
2023-09-22 | $146.69 | $147.21 | $145.92 | $145.93 | $145.93 | 13,491 |
2023-09-21 | $148.31 | $148.31 | $146.45 | $146.67 | $146.67 | 25,616 |
2023-09-20 | $149.65 | $150.27 | $148.62 | $148.62 | $148.62 | 21,048 |
2023-09-19 | $149.04 | $149.76 | $148.96 | $149.42 | $149.42 | 22,851 |
2023-09-18 | $151.07 | $151.07 | $149.01 | $149.01 | $149.01 | 21,012 |
2023-09-15 | $152.23 | $152.89 | $150.89 | $150.94 | $150.94 | 17,275 |
2023-09-14 | $153.08 | $153.58 | $152.54 | $152.94 | $152.94 | 12,480 |
2023-09-13 | $153.36 | $153.98 | $151.86 | $152.52 | $152.52 | 19,972 |
2023-09-12 | $152.23 | $153.70 | $152.23 | $152.95 | $152.95 | 42,956 |
2023-09-11 | $152.37 | $152.88 | $151.33 | $152.35 | $152.35 | 13,682 |
2023-09-08 | $152.63 | $152.63 | $151.56 | $152.02 | $152.02 | 26,188 |
2023-09-07 | $152.36 | $152.48 | $151.75 | $151.89 | $151.89 | 66,029 |
2023-09-06 | $153.66 | $153.66 | $152.00 | $152.59 | $152.59 | 23,044 |
2023-09-05 | $155.48 | $155.48 | $153.22 | $153.22 | $153.22 | 31,136 |
2023-09-01 | $155.24 | $156.44 | $155.24 | $155.92 | $155.92 | 12,957 |
2023-08-31 | $155.41 | $155.62 | $154.40 | $154.55 | $154.55 | 30,749 |
2023-08-30 | $154.99 | $155.84 | $154.99 | $155.62 | $155.62 | 38,542 |
2023-08-29 | $153.29 | $154.86 | $153.29 | $154.49 | $154.49 | 60,774 |
2023-08-28 | $154.06 | $154.73 | $153.04 | $153.30 | $153.30 | 22,696 |
2023-08-25 | $152.29 | $153.54 | $151.46 | $153.29 | $153.29 | 11,625 |
2023-08-24 | $153.26 | $153.61 | $151.90 | $152.27 | $152.27 | 18,270 |
2023-08-23 | $153.29 | $153.83 | $153.11 | $153.59 | $153.59 | 34,191 |
2023-08-22 | $153.04 | $153.63 | $152.79 | $153.01 | $153.01 | 17,849 |
2023-08-21 | $150.50 | $153.16 | $150.21 | $153.10 | $153.10 | 117,860 |
2023-08-18 | $149.54 | $150.81 | $149.54 | $150.50 | $150.50 | 14,843 |
2023-08-17 | $152.13 | $152.13 | $150.64 | $150.64 | $150.64 | 46,803 |
2023-08-16 | $152.88 | $153.41 | $151.87 | $151.87 | $151.87 | 30,532 |
2023-08-15 | $152.64 | $153.79 | $152.64 | $153.32 | $153.32 | 41,428 |
2023-08-14 | $151.90 | $153.53 | $151.65 | $153.47 | $153.47 | 43,459 |
2023-08-11 | $151.86 | $152.85 | $151.86 | $152.78 | $152.78 | 18,367 |
2023-08-10 | $152.17 | $153.88 | $152.16 | $152.33 | $152.33 | 27,488 |
2023-08-09 | $151.79 | $152.53 | $151.79 | $152.04 | $152.04 | 16,478 |
2023-08-08 | $149.64 | $151.28 | $149.64 | $151.24 | $151.24 | 53,354 |
2023-08-07 | $150.64 | $150.72 | $150.05 | $150.05 | $150.05 | 22,776 |
2023-08-04 | $151.40 | $152.54 | $150.63 | $151.26 | $151.26 | 25,590 |
2023-08-03 | $152.52 | $152.99 | $151.85 | $151.92 | $151.92 | 16,068 |
2023-08-02 | $153.41 | $153.64 | $152.51 | $152.73 | $152.73 | 21,478 |
2023-08-01 | $154.82 | $154.82 | $153.44 | $154.00 | $154.00 | 13,341 |
2023-07-31 | $155.62 | $156.27 | $154.86 | $155.81 | $155.81 | 14,010 |
2023-07-28 | $154.13 | $155.84 | $153.56 | $155.69 | $155.69 | 19,823 |
2023-07-27 | $155.54 | $155.54 | $153.64 | $153.81 | $153.81 | 16,950 |
2023-07-26 | $154.64 | $154.93 | $153.71 | $154.76 | $154.76 | 28,816 |
2023-07-25 | $155.49 | $156.10 | $154.79 | $155.10 | $155.10 | 22,117 |
2023-07-24 | $157.38 | $157.94 | $155.52 | $155.62 | $155.62 | 20,908 |
2023-07-21 | $157.91 | $158.45 | $156.53 | $157.89 | $157.89 | 11,087 |
2023-07-20 | $157.07 | $157.84 | $156.91 | $157.05 | $157.05 | 12,877 |
2023-07-19 | $157.17 | $158.24 | $156.71 | $157.21 | $157.21 | 19,263 |
2023-07-18 | $156.53 | $157.33 | $156.11 | $156.77 | $156.77 | 24,385 |
2023-07-17 | $155.48 | $157.08 | $155.48 | $156.41 | $156.41 | 30,455 |
2023-07-14 | $155.30 | $156.06 | $154.37 | $155.31 | $155.31 | 24,942 |
2023-07-13 | $154.71 | $155.08 | $154.11 | $154.46 | $154.46 | 44,209 |
2023-07-12 | $153.00 | $154.40 | $152.85 | $154.03 | $154.03 | 68,351 |
2023-07-11 | $151.93 | $152.27 | $151.11 | $151.96 | $151.96 | 20,009 |
2023-07-10 | $149.32 | $151.94 | $149.32 | $151.40 | $151.40 | 41,815 |
2023-07-07 | $150.61 | $150.93 | $149.10 | $149.44 | $149.44 | 15,131 |
2023-07-06 | $151.10 | $151.10 | $149.70 | $150.68 | $150.68 | 48,980 |
2023-07-05 | $152.18 | $153.02 | $151.92 | $152.77 | $152.77 | 19,120 |
2023-07-03 | $152.06 | $152.71 | $151.86 | $152.42 | $152.42 | 33,006 |
2023-06-30 | $152.91 | $153.31 | $152.49 | $153.14 | $153.14 | 28,912 |
2023-06-29 | $151.61 | $152.64 | $151.02 | $151.64 | $151.64 | 37,527 |
2023-06-28 | $151.06 | $152.53 | $150.50 | $152.53 | $152.53 | 28,813 |
2023-06-27 | $152.93 | $152.93 | $150.92 | $151.65 | $151.65 | 47,808 |
2023-06-26 | $154.67 | $154.67 | $152.29 | $152.37 | $152.37 | 31,786 |
2023-06-23 | $157.67 | $158.10 | $156.86 | $157.07 | $157.07 | 39,169 |
2023-06-22 | $158.80 | $160.09 | $158.37 | $159.36 | $159.36 | 64,034 |
2023-06-21 | $158.67 | $159.26 | $157.79 | $158.77 | $158.77 | 116,359 |
2023-06-20 | $158.99 | $159.51 | $158.10 | $159.09 | $159.09 | 10,643 |
2023-06-16 | $160.43 | $161.40 | $159.56 | $159.56 | $159.56 | 28,942 |
2023-06-15 | $157.51 | $159.96 | $157.51 | $159.79 | $159.79 | 21,901 |
2023-06-14 | $159.80 | $160.14 | $157.27 | $158.00 | $158.00 | 39,060 |
2023-06-13 | $158.85 | $160.16 | $158.85 | $159.59 | $159.59 | 87,588 |
2023-06-12 | $157.68 | $158.51 | $157.12 | $158.17 | $158.17 | 20,193 |
2023-06-09 | $157.65 | $157.94 | $155.93 | $157.07 | $157.07 | 17,257 |
2023-06-08 | $156.76 | $158.16 | $156.47 | $157.76 | $157.76 | 35,880 |
2023-06-07 | $157.83 | $157.83 | $155.86 | $157.33 | $157.33 | 34,100 |
2023-06-06 | $157.76 | $158.27 | $157.36 | $157.75 | $157.75 | 19,949 |
2023-06-05 | $156.88 | $157.93 | $156.58 | $157.66 | $157.66 | 38,022 |
2023-06-02 | $155.65 | $156.97 | $155.65 | $156.81 | $156.81 | 17,410 |
2023-06-01 | $153.07 | $154.75 | $152.15 | $154.17 | $154.17 | 21,276 |
2023-05-31 | $153.06 | $153.77 | $152.01 | $152.78 | $152.78 | 48,020 |
2023-05-30 | $154.28 | $154.85 | $152.72 | $153.11 | $153.11 | 35,759 |
2023-05-26 | $154.14 | $155.13 | $153.70 | $154.54 | $154.54 | 56,188 |
2023-05-25 | $156.94 | $156.94 | $153.37 | $154.11 | $154.11 | 19,728 |
2023-05-24 | $158.60 | $158.60 | $156.42 | $156.91 | $156.91 | 21,585 |
2023-05-23 | $158.91 | $161.33 | $158.91 | $159.56 | $159.56 | 19,470 |
2023-05-22 | $158.48 | $159.62 | $158.28 | $159.07 | $159.07 | 17,196 |
2023-05-19 | $156.99 | $158.73 | $156.99 | $158.17 | $158.17 | 15,370 |
2023-05-18 | $155.86 | $156.46 | $154.92 | $156.46 | $156.46 | 25,510 |
2023-05-17 | $155.66 | $156.25 | $153.82 | $156.00 | $156.00 | 24,901 |
2023-05-16 | $156.48 | $156.48 | $154.71 | $154.93 | $154.93 | 56,653 |
2023-05-15 | $156.10 | $158.67 | $156.10 | $158.27 | $158.27 | 16,931 |
2023-05-12 | $155.46 | $156.28 | $153.05 | $156.27 | $156.27 | 19,945 |
2023-05-11 | $155.55 | $155.55 | $153.85 | $155.12 | $155.12 | 17,276 |
2023-05-10 | $155.51 | $155.91 | $154.37 | $155.38 | $155.38 | 42,318 |
2023-05-09 | $152.95 | $154.26 | $152.41 | $154.02 | $154.02 | 41,137 |
2023-05-08 | $155.58 | $155.58 | $153.54 | $153.99 | $153.99 | 15,348 |
2023-05-05 | $154.23 | $155.75 | $152.91 | $155.23 | $155.23 | 15,674 |
2023-05-04 | $151.87 | $153.23 | $151.70 | $152.84 | $152.84 | 16,782 |
2023-05-03 | $153.12 | $154.22 | $152.05 | $152.21 | $152.21 | 22,543 |
2023-05-02 | $154.17 | $154.24 | $151.78 | $152.29 | $152.29 | 19,935 |
2023-05-01 | $153.83 | $154.97 | $153.83 | $154.71 | $154.71 | 42,675 |
2023-04-28 | $151.39 | $154.24 | $151.03 | $153.62 | $153.62 | 17,504 |
2023-04-27 | $151.32 | $151.81 | $149.50 | $151.58 | $151.58 | 17,655 |
2023-04-26 | $152.50 | $152.54 | $150.30 | $151.19 | $151.19 | 38,489 |
2023-04-25 | $156.00 | $156.32 | $153.12 | $153.12 | $153.12 | 25,791 |
2023-04-24 | $157.37 | $157.46 | $156.11 | $156.56 | $156.56 | 15,785 |
2023-04-21 | $156.51 | $157.95 | $156.51 | $157.93 | $157.93 | 31,827 |
2023-04-20 | $157.00 | $157.10 | $156.05 | $156.17 | $156.17 | 16,762 |
2023-04-19 | $156.70 | $158.31 | $156.41 | $158.09 | $158.09 | 26,950 |
2023-04-18 | $159.29 | $159.29 | $156.77 | $157.58 | $157.58 | 23,987 |
2023-04-17 | $158.01 | $159.15 | $157.78 | $159.15 | $159.15 | 10,594 |
2023-04-14 | $158.56 | $158.56 | $156.82 | $157.67 | $157.67 | 11,458 |
2023-04-13 | $155.86 | $159.00 | $155.86 | $158.64 | $158.64 | 28,300 |
2023-04-12 | $157.22 | $158.06 | $155.70 | $156.12 | $156.12 | 19,447 |
2023-04-11 | $155.87 | $156.80 | $155.87 | $156.30 | $156.30 | 18,046 |
2023-04-10 | $156.76 | $156.89 | $155.26 | $155.82 | $155.82 | 35,185 |
2023-04-06 | $155.69 | $157.60 | $155.52 | $157.52 | $157.52 | 37,897 |
2023-04-05 | $154.69 | $155.83 | $154.68 | $155.51 | $155.51 | 17,902 |
2023-04-04 | $155.10 | $155.47 | $154.09 | $154.72 | $154.72 | 11,860 |
2023-04-03 | $154.40 | $155.37 | $154.36 | $155.37 | $155.37 | 38,797 |
2023-03-31 | $152.73 | $155.03 | $152.73 | $155.03 | $155.03 | 23,271 |
2023-03-30 | $153.62 | $153.62 | $152.16 | $152.83 | $152.83 | 17,086 |
2023-03-29 | $152.00 | $153.14 | $152.00 | $153.00 | $153.00 | 66,679 |
2023-03-28 | $150.26 | $150.91 | $150.05 | $150.54 | $150.54 | 31,325 |
2023-03-27 | $150.42 | $151.41 | $150.19 | $150.78 | $150.78 | 23,544 |
2023-03-24 | $148.06 | $150.22 | $147.14 | $150.16 | $150.16 | 16,511 |
2023-03-23 | $149.81 | $151.15 | $147.85 | $149.09 | $149.09 | 29,378 |
2023-03-22 | $151.35 | $151.35 | $148.79 | $148.80 | $148.80 | 20,082 |
2023-03-21 | $152.02 | $152.37 | $150.82 | $151.46 | $151.46 | 25,608 |
2023-03-20 | $149.32 | $151.06 | $149.11 | $150.88 | $150.88 | 27,957 |
2023-03-17 | $150.66 | $150.66 | $148.95 | $149.44 | $149.44 | 25,227 |
2023-03-16 | $150.23 | $152.88 | $149.64 | $152.55 | $152.55 | 17,504 |
2023-03-15 | $149.65 | $151.25 | $149.09 | $151.25 | $151.25 | 20,488 |
2023-03-14 | $152.51 | $153.03 | $151.11 | $152.27 | $152.27 | 21,588 |
2023-03-13 | $148.41 | $152.49 | $148.41 | $150.68 | $150.68 | 43,609 |
2023-03-10 | $149.70 | $149.70 | $146.26 | $147.92 | $147.92 | 34,393 |
2023-03-09 | $152.33 | $152.84 | $149.14 | $149.94 | $149.94 | 37,946 |
2023-03-08 | $153.58 | $153.58 | $151.40 | $152.13 | $152.13 | 122,767 |
2023-03-07 | $156.28 | $156.30 | $153.35 | $153.39 | $153.39 | 13,141 |
2023-03-06 | $158.09 | $158.12 | $155.92 | $156.45 | $156.45 | 27,005 |
2023-03-03 | $155.67 | $158.12 | $155.50 | $158.04 | $158.04 | 27,309 |
2023-03-02 | $154.47 | $155.94 | $153.52 | $155.85 | $155.85 | 13,346 |
2023-03-01 | $154.37 | $156.14 | $154.37 | $155.50 | $155.50 | 42,814 |
2023-02-28 | $153.01 | $154.44 | $152.87 | $153.91 | $153.91 | 15,902 |
2023-02-27 | $154.16 | $155.32 | $153.45 | $153.88 | $153.88 | 79,392 |
2023-02-24 | $153.25 | $153.73 | $152.43 | $152.66 | $152.66 | 34,503 |
2023-02-23 | $156.28 | $156.53 | $153.90 | $155.23 | $155.23 | 53,079 |
2023-02-22 | $156.83 | $156.83 | $155.00 | $156.16 | $156.16 | 59,004 |
2023-02-21 | $160.59 | $160.59 | $157.07 | $157.22 | $157.22 | 17,419 |
2023-02-17 | $159.40 | $161.73 | $159.40 | $161.67 | $161.67 | 19,799 |
2023-02-16 | $160.56 | $161.82 | $159.89 | $160.31 | $160.31 | 13,856 |
2023-02-15 | $160.92 | $161.92 | $159.96 | $161.48 | $161.48 | 15,632 |
2023-02-14 | $161.71 | $162.77 | $160.32 | $161.36 | $161.36 | 24,232 |
2023-02-13 | $159.51 | $162.00 | $159.00 | $162.00 | $162.00 | 25,973 |
2023-02-10 | $159.63 | $160.21 | $158.62 | $159.53 | $159.53 | 52,978 |
2023-02-09 | $162.41 | $163.11 | $159.90 | $160.41 | $160.41 | 34,378 |
2023-02-08 | $163.43 | $163.76 | $161.36 | $161.48 | $161.48 | 52,105 |
2023-02-07 | $162.01 | $164.54 | $161.12 | $164.32 | $164.32 | 20,717 |
2023-02-06 | $163.23 | $164.19 | $162.54 | $162.93 | $162.93 | 15,895 |
2023-02-03 | $164.11 | $166.00 | $163.62 | $163.80 | $163.80 | 27,022 |
2023-02-02 | $165.06 | $165.55 | $163.56 | $165.37 | $165.37 | 31,825 |
2023-02-01 | $163.10 | $165.11 | $161.41 | $164.12 | $164.12 | 82,733 |
2023-01-31 | $160.88 | $163.57 | $160.88 | $163.57 | $163.57 | 27,612 |
2023-01-30 | $162.46 | $162.90 | $160.43 | $161.20 | $161.20 | 33,532 |
2023-01-27 | $163.14 | $164.09 | $162.78 | $163.66 | $163.66 | 21,331 |
2023-01-26 | $163.50 | $163.90 | $162.17 | $163.44 | $163.44 | 26,318 |
2023-01-25 | $161.52 | $162.50 | $160.86 | $162.43 | $162.43 | 37,356 |
2023-01-24 | $161.91 | $162.83 | $161.45 | $162.26 | $162.26 | 20,392 |
2023-01-23 | $161.85 | $162.80 | $161.19 | $162.39 | $162.39 | 50,566 |
2023-01-20 | $159.77 | $161.93 | $159.76 | $161.44 | $161.44 | 21,656 |
2023-01-19 | $159.40 | $160.09 | $158.05 | $159.18 | $159.18 | 22,903 |
2023-01-18 | $161.80 | $163.08 | $160.20 | $160.32 | $160.32 | 30,404 |
2023-01-17 | $161.32 | $162.17 | $160.44 | $161.15 | $161.15 | 109,207 |
2023-01-13 | $160.18 | $162.55 | $160.18 | $161.95 | $161.95 | 34,578 |
2023-01-12 | $159.99 | $161.02 | $157.37 | $161.02 | $161.02 | 26,334 |
2023-01-11 | $159.55 | $160.00 | $158.02 | $159.62 | $159.62 | 53,298 |
2023-01-10 | $155.41 | $159.65 | $155.41 | $159.65 | $159.65 | 138,799 |
2023-01-09 | $159.28 | $159.28 | $155.95 | $156.12 | $156.12 | 62,904 |
2023-01-06 | $157.12 | $158.88 | $154.50 | $157.59 | $157.59 | 63,969 |
2023-01-05 | $154.64 | $156.11 | $154.39 | $155.81 | $155.81 | 31,944 |
2023-01-04 | $155.24 | $156.37 | $154.59 | $155.90 | $155.90 | 29,519 |
2023-01-03 | $155.65 | $155.78 | $152.99 | $153.60 | $153.60 | 86,415 |
2022-12-30 | $153.04 | $154.54 | $151.84 | $154.13 | $154.13 | 75,415 |
2022-12-29 | $151.92 | $155.62 | $151.92 | $154.61 | $154.61 | 35,250 |
2022-12-28 | $151.84 | $153.21 | $150.89 | $151.03 | $151.03 | 69,560 |
2022-12-27 | $154.81 | $155.03 | $151.88 | $152.11 | $152.11 | 22,841 |
2022-12-23 | $156.57 | $156.57 | $154.26 | $155.12 | $155.12 | 18,095 |
2022-12-22 | $155.88 | $157.20 | $154.51 | $157.20 | $157.20 | 59,156 |
2022-12-21 | $154.65 | $157.78 | $154.18 | $156.49 | $156.49 | 114,136 |
2022-12-20 | $151.95 | $154.93 | $151.65 | $154.65 | $154.65 | 45,554 |
2022-12-19 | $156.00 | $156.00 | $152.01 | $152.55 | $152.55 | 55,503 |
2022-12-16 | $155.79 | $156.59 | $154.69 | $156.00 | $156.00 | 43,978 |
2022-12-15 | $156.87 | $157.63 | $155.45 | $156.20 | $156.20 | 29,932 |
2022-12-14 | $157.22 | $160.44 | $156.68 | $158.20 | $158.20 | 43,062 |
2022-12-13 | $159.04 | $159.42 | $156.18 | $157.46 | $157.46 | 49,465 |
2022-12-12 | $152.74 | $154.85 | $152.15 | $154.85 | $154.85 | 78,839 |
2022-12-09 | $154.55 | $154.83 | $152.70 | $152.84 | $152.84 | 114,082 |
2022-12-08 | $154.55 | $156.04 | $153.35 | $155.61 | $155.61 | 39,179 |
2022-12-07 | $152.40 | $154.33 | $152.40 | $154.02 | $154.02 | 19,258 |
2022-12-06 | $155.18 | $155.49 | $152.18 | $153.12 | $153.12 | 32,772 |
2022-12-05 | $158.10 | $158.10 | $155.03 | $156.03 | $156.03 | 22,540 |
2022-12-02 | $154.65 | $159.42 | $154.65 | $159.04 | $159.04 | 57,181 |
2022-12-01 | $156.23 | $157.13 | $155.28 | $156.64 | $156.64 | 36,507 |
2022-11-30 | $151.66 | $155.62 | $150.84 | $155.61 | $155.61 | 25,776 |
2022-11-29 | $151.67 | $152.17 | $150.33 | $150.50 | $150.50 | 15,779 |
2022-11-28 | $152.39 | $154.51 | $151.02 | $151.76 | $151.76 | 23,172 |
2022-11-25 | $152.03 | $152.95 | $151.95 | $152.69 | $152.69 | 6,778 |
2022-11-23 | $152.30 | $153.41 | $151.55 | $151.67 | $151.67 | 34,837 |
2022-11-22 | $150.96 | $152.31 | $149.99 | $152.17 | $152.17 | 46,961 |
2022-11-21 | $151.58 | $151.81 | $150.61 | $150.62 | $150.62 | 24,468 |
2022-11-18 | $152.33 | $152.60 | $151.18 | $152.00 | $152.00 | 77,297 |
2022-11-17 | $149.59 | $151.37 | $149.20 | $151.07 | $151.07 | 38,481 |
2022-11-16 | $152.65 | $153.15 | $151.19 | $151.39 | $151.39 | 48,131 |
2022-11-15 | $154.51 | $154.88 | $151.50 | $152.49 | $152.49 | 40,660 |
2022-11-14 | $152.89 | $154.53 | $152.11 | $152.22 | $152.22 | 22,569 |
2022-11-11 | $151.82 | $153.24 | $150.44 | $152.80 | $152.80 | 25,284 |
2022-11-10 | $150.84 | $152.69 | $149.54 | $152.52 | $152.52 | 29,329 |
2022-11-09 | $145.96 | $148.42 | $145.67 | $146.37 | $146.37 | 23,947 |
2022-11-08 | $145.70 | $148.71 | $144.70 | $146.93 | $146.93 | 55,301 |
2022-11-07 | $144.71 | $146.04 | $143.47 | $145.17 | $145.17 | 30,240 |
2022-11-04 | $144.76 | $145.15 | $141.93 | $144.24 | $144.24 | 43,731 |
2022-11-03 | $142.06 | $144.52 | $141.25 | $143.20 | $143.20 | 27,586 |
2022-11-02 | $145.14 | $148.71 | $144.21 | $144.21 | $144.21 | 70,331 |
2022-11-01 | $144.95 | $146.01 | $144.69 | $145.38 | $145.38 | 34,200 |
2022-10-31 | $143.53 | $144.26 | $142.83 | $143.43 | $143.43 | 25,262 |
2022-10-28 | $141.45 | $144.66 | $140.77 | $144.50 | $144.50 | 30,264 |
2022-10-27 | $144.08 | $144.08 | $140.64 | $140.68 | $140.68 | 20,101 |
2022-10-26 | $141.33 | $145.07 | $141.33 | $143.34 | $143.34 | 79,974 |
2022-10-25 | $138.80 | $141.41 | $138.80 | $141.07 | $141.07 | 82,743 |
2022-10-24 | $136.88 | $138.58 | $135.99 | $137.87 | $137.87 | 77,897 |
2022-10-21 | $134.14 | $137.22 | $133.44 | $137.06 | $137.06 | 31,061 |
2022-10-20 | $134.73 | $136.29 | $133.56 | $133.78 | $133.78 | 18,538 |
2022-10-19 | $138.58 | $138.58 | $134.14 | $134.77 | $134.77 | 46,542 |
2022-10-18 | $141.13 | $141.70 | $138.80 | $139.52 | $139.52 | 56,054 |
2022-10-17 | $137.06 | $139.31 | $136.48 | $139.02 | $139.02 | 38,357 |
2022-10-14 | $137.60 | $138.76 | $135.03 | $135.05 | $135.05 | 24,722 |
2022-10-13 | $131.08 | $137.34 | $131.08 | $136.59 | $136.59 | 32,901 |
2022-10-12 | $133.70 | $134.38 | $132.89 | $133.71 | $133.71 | 26,570 |
2022-10-11 | $132.38 | $134.95 | $131.42 | $133.07 | $133.07 | 19,120 |
2022-10-10 | $134.41 | $134.42 | $132.04 | $132.87 | $132.87 | 27,771 |
2022-10-07 | $137.06 | $137.06 | $133.97 | $134.53 | $134.53 | 21,571 |
2022-10-06 | $137.99 | $139.45 | $137.64 | $138.64 | $138.64 | 17,026 |
2022-10-05 | $137.29 | $139.26 | $136.15 | $138.68 | $138.68 | 48,004 |
2022-10-04 | $136.79 | $138.72 | $136.79 | $138.65 | $138.65 | 31,544 |
2022-10-03 | $133.32 | $135.51 | $132.50 | $134.70 | $134.70 | 33,012 |
2022-09-30 | $132.37 | $135.26 | $131.95 | $131.98 | $131.98 | 35,102 |
2022-09-29 | $133.55 | $133.55 | $131.16 | $132.21 | $132.21 | 26,014 |
2022-09-28 | $132.90 | $135.12 | $132.90 | $134.53 | $134.53 | 66,117 |
2022-09-27 | $129.94 | $131.38 | $128.89 | $129.50 | $129.50 | 33,694 |
2022-09-26 | $130.44 | $131.95 | $128.51 | $128.60 | $128.60 | 29,151 |
2022-09-23 | $131.36 | $131.80 | $129.25 | $131.06 | $131.06 | 39,199 |
2022-09-22 | $133.18 | $133.59 | $132.14 | $132.97 | $132.97 | 26,187 |
2022-09-21 | $138.10 | $138.42 | $134.00 | $134.02 | $134.02 | 23,235 |
2022-09-20 | $137.16 | $138.06 | $136.22 | $137.43 | $137.43 | 19,173 |
2022-09-19 | $137.76 | $138.46 | $136.67 | $138.46 | $138.46 | 17,418 |
2022-09-16 | $139.13 | $139.13 | $137.74 | $139.09 | $139.09 | 105,393 |
2022-09-15 | $139.14 | $141.58 | $139.01 | $140.50 | $140.50 | 19,566 |
2022-09-14 | $139.60 | $140.08 | $138.28 | $139.44 | $139.44 | 34,500 |
2022-09-13 | $142.09 | $142.09 | $138.73 | $138.96 | $138.96 | 18,284 |
2022-09-12 | $145.45 | $145.85 | $144.36 | $145.27 | $145.27 | 13,330 |
2022-09-09 | $144.54 | $145.99 | $144.02 | $145.40 | $145.40 | 27,659 |
2022-09-08 | $138.34 | $143.84 | $138.34 | $143.84 | $143.84 | 29,559 |
2022-09-07 | $135.85 | $139.19 | $135.39 | $139.14 | $139.14 | 25,619 |
2022-09-06 | $138.26 | $138.26 | $135.63 | $135.96 | $135.96 | 73,194 |
2022-09-02 | $140.56 | $140.69 | $137.08 | $137.61 | $137.61 | 59,599 |
2022-09-01 | $135.75 | $139.40 | $135.33 | $139.33 | $139.33 | 29,492 |
2022-08-31 | $137.38 | $137.98 | $135.89 | $136.36 | $136.36 | 177,238 |
2022-08-30 | $138.26 | $138.26 | $136.11 | $136.70 | $136.70 | 32,470 |
2022-08-29 | $137.23 | $138.98 | $137.04 | $137.63 | $137.63 | 30,494 |
2022-08-26 | $143.00 | $143.00 | $138.47 | $138.51 | $138.51 | 23,770 |
2022-08-25 | $143.66 | $143.66 | $142.49 | $143.20 | $143.20 | 35,883 |
2022-08-24 | $140.53 | $143.49 | $140.41 | $142.76 | $142.76 | 23,084 |
2022-08-23 | $140.91 | $141.13 | $139.35 | $140.63 | $140.63 | 63,984 |
2022-08-22 | $142.01 | $143.62 | $141.06 | $141.20 | $141.20 | 26,873 |
2022-08-19 | $143.23 | $143.62 | $142.45 | $143.29 | $143.29 | 22,510 |
2022-08-18 | $145.21 | $145.21 | $143.32 | $144.36 | $144.36 | 31,773 |
2022-08-17 | $146.44 | $146.59 | $145.06 | $145.46 | $145.46 | 28,292 |
2022-08-16 | $148.28 | $148.76 | $146.98 | $147.86 | $147.86 | 46,462 |
2022-08-15 | $147.65 | $149.88 | $147.65 | $149.75 | $149.75 | 63,585 |
2022-08-12 | $146.25 | $148.13 | $146.25 | $147.90 | $147.90 | 23,426 |
2022-08-11 | $149.56 | $150.14 | $146.32 | $146.76 | $146.76 | 35,478 |
2022-08-10 | $147.98 | $149.06 | $147.15 | $149.00 | $149.00 | 87,642 |
2022-08-09 | $148.04 | $148.37 | $145.48 | $146.19 | $146.19 | 32,876 |
2022-08-08 | $149.44 | $150.25 | $148.08 | $149.48 | $149.48 | 14,453 |
2022-08-05 | $146.50 | $149.32 | $146.00 | $149.25 | $149.25 | 26,239 |
2022-08-04 | $144.45 | $148.68 | $144.45 | $148.28 | $148.28 | 29,957 |
2022-08-03 | $142.90 | $145.54 | $142.90 | $144.50 | $144.50 | 57,733 |
2022-08-02 | $138.11 | $140.16 | $137.35 | $139.10 | $139.10 | 28,414 |
2022-08-01 | $139.63 | $140.45 | $138.38 | $138.50 | $138.50 | 92,017 |
2022-07-29 | $140.19 | $140.32 | $138.93 | $140.14 | $140.14 | 29,350 |
2022-07-28 | $139.94 | $140.58 | $136.88 | $139.84 | $139.84 | 15,485 |
2022-07-27 | $138.40 | $140.11 | $137.65 | $139.89 | $139.89 | 26,135 |
2022-07-26 | $137.72 | $139.54 | $137.01 | $138.10 | $138.10 | 13,359 |
2022-07-25 | $138.52 | $138.52 | $136.72 | $137.99 | $137.99 | 27,202 |
2022-07-22 | $141.40 | $141.40 | $137.84 | $138.09 | $138.09 | 17,348 |
2022-07-21 | $139.49 | $141.15 | $139.49 | $140.82 | $140.82 | 22,660 |
2022-07-20 | $139.80 | $141.09 | $138.54 | $139.80 | $139.80 | 19,692 |
2022-07-19 | $138.75 | $139.78 | $137.57 | $139.75 | $139.75 | 21,165 |
2022-07-18 | $140.72 | $141.33 | $136.89 | $137.12 | $137.12 | 31,597 |
2022-07-15 | $138.42 | $140.01 | $137.08 | $140.00 | $140.00 | 20,685 |
2022-07-14 | $138.80 | $138.80 | $136.50 | $137.40 | $137.40 | 55,945 |
2022-07-13 | $137.99 | $140.99 | $137.99 | $139.92 | $139.92 | 144,697 |
2022-07-12 | $141.08 | $141.34 | $138.38 | $140.28 | $140.28 | 49,051 |
2022-07-11 | $142.97 | $142.97 | $141.15 | $141.39 | $141.39 | 27,691 |
2022-07-08 | $142.68 | $144.25 | $142.45 | $143.72 | $143.72 | 27,582 |
2022-07-07 | $141.04 | $143.57 | $141.03 | $143.16 | $143.16 | 113,048 |
2022-07-06 | $140.78 | $142.37 | $140.10 | $140.78 | $140.78 | 71,874 |
2022-07-05 | $137.19 | $141.34 | $137.17 | $141.26 | $141.26 | 58,205 |
2022-07-01 | $135.48 | $139.03 | $134.79 | $138.98 | $138.98 | 101,481 |
2022-06-30 | $135.13 | $137.06 | $134.25 | $135.56 | $135.56 | 56,120 |
2022-06-29 | $135.55 | $136.73 | $134.53 | $136.25 | $136.25 | 62,300 |
2022-06-28 | $139.81 | $139.90 | $135.73 | $136.07 | $136.07 | 41,419 |
2022-06-27 | $138.96 | $140.05 | $137.55 | $139.64 | $139.64 | 47,523 |
2022-06-24 | $137.60 | $138.76 | $135.96 | $138.76 | $138.76 | 58,548 |
2022-06-23 | $131.69 | $136.60 | $131.69 | $136.50 | $136.50 | 30,003 |
2022-06-22 | $127.29 | $131.69 | $127.29 | $130.77 | $130.77 | 66,833 |
2022-06-21 | $128.33 | $129.96 | $127.77 | $128.85 | $128.85 | 42,258 |
2022-06-17 | $123.82 | $129.03 | $123.82 | $127.93 | $127.93 | 34,953 |
2022-06-16 | $124.00 | $124.04 | $122.27 | $123.50 | $123.50 | 61,599 |
2022-06-15 | $124.67 | $127.42 | $123.94 | $126.62 | $126.62 | 35,834 |
2022-06-14 | $124.22 | $124.22 | $121.68 | $123.32 | $123.32 | 59,132 |
2022-06-13 | $124.69 | $125.46 | $122.54 | $123.61 | $123.61 | 59,567 |
2022-06-10 | $130.00 | $130.00 | $127.48 | $127.99 | $127.99 | 29,786 |
2022-06-09 | $135.78 | $135.94 | $132.12 | $132.14 | $132.14 | 29,073 |
2022-06-08 | $135.31 | $138.05 | $135.31 | $136.53 | $136.53 | 18,070 |
2022-06-07 | $132.44 | $136.43 | $132.44 | $136.22 | $136.22 | 30,949 |
2022-06-06 | $136.56 | $136.56 | $132.71 | $133.17 | $133.17 | 37,606 |
2022-06-03 | $133.52 | $135.82 | $133.29 | $135.11 | $135.11 | 31,939 |
2022-06-02 | $133.08 | $134.95 | $131.20 | $134.91 | $134.91 | 20,900 |
2022-06-01 | $135.84 | $136.40 | $132.00 | $133.48 | $133.48 | 32,670 |
2022-05-31 | $138.00 | $138.00 | $133.95 | $134.85 | $134.85 | 26,276 |
2022-05-27 | $134.09 | $138.60 | $133.47 | $138.58 | $138.58 | 31,912 |
2022-05-26 | $132.77 | $134.20 | $132.58 | $133.78 | $133.78 | 22,283 |
2022-05-25 | $130.95 | $132.99 | $130.62 | $132.29 | $132.29 | 25,490 |
2022-05-24 | $132.90 | $132.94 | $131.04 | $131.42 | $131.42 | 32,816 |
2022-05-23 | $134.68 | $134.95 | $133.14 | $134.17 | $134.17 | 47,714 |
2022-05-20 | $133.68 | $133.99 | $130.25 | $133.44 | $133.44 | 39,952 |
2022-05-19 | $130.97 | $133.59 | $130.57 | $132.74 | $132.74 | 33,048 |
2022-05-18 | $133.28 | $134.52 | $131.11 | $131.32 | $131.32 | 28,750 |
2022-05-17 | $134.36 | $135.65 | $133.27 | $135.51 | $135.51 | 51,639 |
2022-05-16 | $131.90 | $133.77 | $131.32 | $132.57 | $132.57 | 94,650 |
2022-05-13 | $129.99 | $133.46 | $129.70 | $132.42 | $132.42 | 58,877 |
2022-05-12 | $124.65 | $129.15 | $124.43 | $128.52 | $128.52 | 70,337 |
2022-05-11 | $127.74 | $130.64 | $125.56 | $125.77 | $125.77 | 56,699 |
2022-05-10 | $127.89 | $130.55 | $126.63 | $129.13 | $129.13 | 72,526 |
2022-05-09 | $130.77 | $130.80 | $124.72 | $125.11 | $125.11 | 121,380 |
2022-05-06 | $135.39 | $135.39 | $132.12 | $132.79 | $132.79 | 35,344 |
2022-05-05 | $140.46 | $141.39 | $135.52 | $136.72 | $136.72 | 32,121 |
2022-05-04 | $139.85 | $142.17 | $136.45 | $141.93 | $141.93 | 34,668 |
2022-05-03 | $138.36 | $140.46 | $138.36 | $139.29 | $139.29 | 28,651 |
2022-05-02 | $135.14 | $138.49 | $134.87 | $138.38 | $138.38 | 63,801 |
2022-04-29 | $139.19 | $141.07 | $135.71 | $135.77 | $135.77 | 47,644 |
2022-04-28 | $140.37 | $140.37 | $135.42 | $139.01 | $139.01 | 39,974 |
2022-04-27 | $139.01 | $140.54 | $138.22 | $138.97 | $138.97 | 92,507 |
2022-04-26 | $143.45 | $143.45 | $138.23 | $138.28 | $138.28 | 38,065 |
2022-04-25 | $143.18 | $144.49 | $141.56 | $144.49 | $144.49 | 38,426 |
2022-04-22 | $146.30 | $146.94 | $143.40 | $143.40 | $143.40 | 28,635 |
2022-04-21 | $150.51 | $151.43 | $146.56 | $146.60 | $146.60 | 22,393 |
2022-04-20 | $149.66 | $150.87 | $147.70 | $149.79 | $149.79 | 77,992 |
2022-04-19 | $147.78 | $149.50 | $147.20 | $148.48 | $148.48 | 28,501 |
2022-04-18 | $151.05 | $151.05 | $147.16 | $147.77 | $147.77 | 28,228 |
2022-04-14 | $154.56 | $154.95 | $153.20 | $153.20 | $153.20 | 48,167 |
2022-04-13 | $150.63 | $154.91 | $150.63 | $154.45 | $154.45 | 73,448 |
2022-04-12 | $152.72 | $153.15 | $149.74 | $150.60 | $150.60 | 32,726 |
2022-04-11 | $154.49 | $154.80 | $151.59 | $151.62 | $151.62 | 23,252 |
2022-04-08 | $155.28 | $157.20 | $154.82 | $155.54 | $155.54 | 26,893 |
2022-04-07 | $153.64 | $156.07 | $153.64 | $155.50 | $155.50 | 40,635 |
2022-04-06 | $151.84 | $154.32 | $151.74 | $153.75 | $153.75 | 30,574 |
2022-04-05 | $154.69 | $156.12 | $153.23 | $153.31 | $153.31 | 33,520 |
2022-04-04 | $153.91 | $155.32 | $153.82 | $154.86 | $154.86 | 33,873 |
2022-04-01 | $149.81 | $153.47 | $149.81 | $153.39 | $153.39 | 84,583 |
2022-03-31 | $149.73 | $150.84 | $149.13 | $149.14 | $149.14 | 28,827 |
2022-03-30 | $151.12 | $152.14 | $148.83 | $149.52 | $149.52 | 23,496 |
2022-03-29 | $148.53 | $151.21 | $148.53 | $150.93 | $150.93 | 56,513 |
2022-03-28 | $147.20 | $148.69 | $145.48 | $147.34 | $147.34 | 29,495 |
2022-03-25 | $149.07 | $149.07 | $146.44 | $147.37 | $147.37 | 27,990 |
2022-03-24 | $147.54 | $149.00 | $146.62 | $148.96 | $148.96 | 18,654 |
2022-03-23 | $150.17 | $150.17 | $146.97 | $146.97 | $146.97 | 49,926 |
2022-03-22 | $147.98 | $150.92 | $147.76 | $150.59 | $150.59 | 42,613 |
2022-03-21 | $148.56 | $149.23 | $146.87 | $147.89 | $147.89 | 25,606 |
2022-03-18 | $146.10 | $149.20 | $146.10 | $149.19 | $149.19 | 43,268 |
2022-03-17 | $143.32 | $146.61 | $143.32 | $146.46 | $146.46 | 31,396 |
2022-03-16 | $140.78 | $143.51 | $139.48 | $143.42 | $143.42 | 101,170 |
2022-03-15 | $137.91 | $138.80 | $136.83 | $138.77 | $138.77 | 30,557 |
2022-03-14 | $139.33 | $141.37 | $136.63 | $137.27 | $137.27 | 47,811 |
2022-03-11 | $145.40 | $145.84 | $140.94 | $141.06 | $141.06 | 49,367 |
2022-03-10 | $143.94 | $144.50 | $142.20 | $144.26 | $144.26 | 35,367 |
2022-03-09 | $144.24 | $146.39 | $144.24 | $145.69 | $145.69 | 44,923 |
2022-03-08 | $140.74 | $144.75 | $139.31 | $141.20 | $141.20 | 38,480 |
2022-03-07 | $142.93 | $143.77 | $141.34 | $141.43 | $141.43 | 46,885 |
2022-03-04 | $144.00 | $145.03 | $142.99 | $143.53 | $143.53 | 36,380 |
2022-03-03 | $147.50 | $147.50 | $144.16 | $145.21 | $145.21 | 38,732 |
2022-03-02 | $146.63 | $147.86 | $145.86 | $146.75 | $146.75 | 32,741 |
2022-03-01 | $146.18 | $148.13 | $145.42 | $146.37 | $146.37 | 30,933 |
2022-02-28 | $144.54 | $146.70 | $144.47 | $146.36 | $146.36 | 33,187 |
2022-02-25 | $145.03 | $146.09 | $143.86 | $145.96 | $145.96 | 27,488 |
2022-02-24 | $137.79 | $144.78 | $137.79 | $144.62 | $144.62 | 85,170 |
2022-02-23 | $145.68 | $145.68 | $141.13 | $141.26 | $141.26 | 45,397 |
2022-02-22 | $143.58 | $146.13 | $143.58 | $144.42 | $144.42 | 33,088 |
2022-02-18 | $145.93 | $147.34 | $143.88 | $144.77 | $144.77 | 33,767 |
2022-02-17 | $149.45 | $149.45 | $145.84 | $145.95 | $145.95 | 35,281 |
2022-02-16 | $149.43 | $151.10 | $148.03 | $150.43 | $150.43 | 91,250 |
2022-02-15 | $148.80 | $150.43 | $148.22 | $150.11 | $150.11 | 121,283 |
2022-02-14 | $149.21 | $149.24 | $146.90 | $147.37 | $147.37 | 48,249 |
2022-02-11 | $151.34 | $153.35 | $149.62 | $149.95 | $149.95 | 39,318 |
2022-02-10 | $151.17 | $154.40 | $149.80 | $150.78 | $150.78 | 56,362 |
2022-02-09 | $151.11 | $154.63 | $151.11 | $154.38 | $154.38 | 65,562 |
2022-02-08 | $149.89 | $150.00 | $147.16 | $149.55 | $149.55 | 48,352 |
2022-02-07 | $149.10 | $151.42 | $149.10 | $150.32 | $150.32 | 68,700 |
2022-02-04 | $147.14 | $150.13 | $146.63 | $148.94 | $148.94 | 33,806 |
2022-02-03 | $148.16 | $149.47 | $147.39 | $147.56 | $147.56 | 63,908 |
2022-02-02 | $151.25 | $151.62 | $149.42 | $150.26 | $150.26 | 69,317 |
2022-02-01 | $149.63 | $151.80 | $148.53 | $151.68 | $151.68 | 78,869 |
2022-01-31 | $144.69 | $148.89 | $144.69 | $148.74 | $148.74 | 134,842 |
2022-01-28 | $140.48 | $145.12 | $139.20 | $145.08 | $145.08 | 84,275 |
2022-01-27 | $144.37 | $145.16 | $140.31 | $140.40 | $140.40 | 234,775 |
2022-01-26 | $146.09 | $148.17 | $142.61 | $143.23 | $143.23 | 76,806 |
2022-01-25 | $144.93 | $146.62 | $142.50 | $144.49 | $144.49 | 73,586 |
2022-01-24 | $141.54 | $146.82 | $138.59 | $146.70 | $146.70 | 91,813 |
2022-01-21 | $144.84 | $146.43 | $143.44 | $144.06 | $144.06 | 122,342 |
2022-01-20 | $147.96 | $149.94 | $145.40 | $145.51 | $145.51 | 117,391 |
2022-01-19 | $148.69 | $149.88 | $146.92 | $146.92 | $146.92 | 91,238 |
2022-01-18 | $151.89 | $151.89 | $147.82 | $147.93 | $147.93 | 62,791 |
2022-01-14 | $151.05 | $154.16 | $150.01 | $154.11 | $154.11 | 45,018 |
2022-01-13 | $153.96 | $153.99 | $151.56 | $152.26 | $152.26 | 31,530 |
2022-01-12 | $155.81 | $155.92 | $153.26 | $153.99 | $153.99 | 47,905 |
2022-01-11 | $153.96 | $156.42 | $153.85 | $156.15 | $156.15 | 43,074 |
2022-01-10 | $151.98 | $153.96 | $149.95 | $153.89 | $153.89 | 77,956 |
2022-01-07 | $154.48 | $156.68 | $152.69 | $152.74 | $152.74 | 63,289 |
2022-01-06 | $154.53 | $156.16 | $152.19 | $154.72 | $154.72 | 41,667 |
2022-01-05 | $159.01 | $160.37 | $154.13 | $154.23 | $154.23 | 48,592 |
2022-01-04 | $162.54 | $162.54 | $157.83 | $159.06 | $159.06 | 93,412 |
2022-01-03 | $162.15 | $163.19 | $160.08 | $163.07 | $163.07 | 116,872 |
2021-12-31 | $163.37 | $163.94 | $161.90 | $161.96 | $161.96 | 31,157 |
2021-12-30 | $162.47 | $165.12 | $162.47 | $163.12 | $163.12 | 41,113 |
2021-12-29 | $162.40 | $163.89 | $161.51 | $163.07 | $160.89 | 44,309 |
2021-12-28 | $163.74 | $165.78 | $162.60 | $162.74 | $160.56 | 23,623 |
2021-12-27 | $165.79 | $165.79 | $163.47 | $164.10 | $161.90 | 24,907 |
2021-12-23 | $164.53 | $166.40 | $164.02 | $165.93 | $163.71 | 30,536 |
2021-12-22 | $163.69 | $164.63 | $162.37 | $164.57 | $162.37 | 23,242 |
2021-12-21 | $163.73 | $164.02 | $162.39 | $164.02 | $161.82 | 30,366 |
2021-12-20 | $162.25 | $164.63 | $161.20 | $163.92 | $161.73 | 36,422 |
2021-12-17 | $158.49 | $164.11 | $157.83 | $163.58 | $161.39 | 36,677 |
2021-12-16 | $160.86 | $161.98 | $158.29 | $159.11 | $156.98 | 40,079 |
2021-12-15 | $156.58 | $161.14 | $156.17 | $160.87 | $158.72 | 52,944 |
2021-12-14 | $155.21 | $157.97 | $155.21 | $156.94 | $154.84 | 35,290 |
2021-12-13 | $154.93 | $157.53 | $154.14 | $156.93 | $154.83 | 64,763 |
2021-12-10 | $155.70 | $156.69 | $153.89 | $154.05 | $151.99 | 30,246 |
2021-12-09 | $159.26 | $159.78 | $156.33 | $156.34 | $154.25 | 29,612 |
2021-12-08 | $158.25 | $159.92 | $156.97 | $159.60 | $157.46 | 46,765 |
2021-12-07 | $155.09 | $158.39 | $155.09 | $157.66 | $155.55 | 43,147 |
2021-12-06 | $152.82 | $153.56 | $150.71 | $153.09 | $151.04 | 62,953 |
2021-12-03 | $157.17 | $157.32 | $152.35 | $153.34 | $151.28 | 49,804 |
2021-12-02 | $154.00 | $156.58 | $153.90 | $156.27 | $154.18 | 35,056 |
2021-12-01 | $156.88 | $158.84 | $154.30 | $154.54 | $152.47 | 32,261 |
2021-11-30 | $157.56 | $158.43 | $155.04 | $156.71 | $154.61 | 49,286 |
2021-11-29 | $160.54 | $161.23 | $158.88 | $158.88 | $156.75 | 37,093 |
2021-11-26 | $159.86 | $161.65 | $158.28 | $158.74 | $156.61 | 48,049 |
2021-11-24 | $157.94 | $159.31 | $156.56 | $159.02 | $156.89 | 104,441 |
2021-11-23 | $157.78 | $158.37 | $154.77 | $158.26 | $156.14 | 42,130 |
2021-11-22 | $159.91 | $160.24 | $158.13 | $158.27 | $156.15 | 51,831 |
2021-11-19 | $158.23 | $159.96 | $158.20 | $159.38 | $157.25 | 20,421 |
2021-11-18 | $159.74 | $159.88 | $157.81 | $158.22 | $156.10 | 22,968 |
2021-11-17 | $160.07 | $160.77 | $158.79 | $158.96 | $156.83 | 45,341 |
2021-11-16 | $159.49 | $160.47 | $158.73 | $160.28 | $158.13 | 41,995 |
2021-11-15 | $160.51 | $160.54 | $159.18 | $159.31 | $157.18 | 131,055 |
2021-11-12 | $160.28 | $160.81 | $158.81 | $159.69 | $157.55 | 27,977 |
2021-11-11 | $160.81 | $161.22 | $159.37 | $159.97 | $157.83 | 31,489 |
2021-11-10 | $161.76 | $164.04 | $160.35 | $160.58 | $158.43 | 132,407 |
2021-11-09 | $164.58 | $164.58 | $161.57 | $162.06 | $159.89 | 52,623 |
2021-11-08 | $164.64 | $164.64 | $162.84 | $164.05 | $161.85 | 27,220 |
2021-11-05 | $166.13 | $166.13 | $162.95 | $164.12 | $161.92 | 33,027 |
2021-11-04 | $168.75 | $169.08 | $167.10 | $168.13 | $165.88 | 25,464 |
2021-11-03 | $166.92 | $169.94 | $166.40 | $169.84 | $167.57 | 33,751 |
2021-11-02 | $168.78 | $168.78 | $165.96 | $168.16 | $165.91 | 33,001 |
2021-11-01 | $165.70 | $169.07 | $165.70 | $168.98 | $166.72 | 27,964 |
2021-10-29 | $165.50 | $166.45 | $164.39 | $165.90 | $163.68 | 26,095 |
2021-10-28 | $163.29 | $165.60 | $162.86 | $165.56 | $163.34 | 34,545 |
2021-10-27 | $165.22 | $165.22 | $162.67 | $162.67 | $160.49 | 32,526 |
2021-10-26 | $166.18 | $166.76 | $165.28 | $165.39 | $163.18 | 48,684 |
2021-10-25 | $164.09 | $165.71 | $163.67 | $165.51 | $163.29 | 26,430 |
2021-10-22 | $164.70 | $164.70 | $162.72 | $164.06 | $161.86 | 30,594 |
2021-10-21 | $164.34 | $164.74 | $163.79 | $164.51 | $162.31 | 19,540 |
2021-10-20 | $163.70 | $164.52 | $163.53 | $163.71 | $161.52 | 76,880 |
2021-10-19 | $162.87 | $164.00 | $162.87 | $163.23 | $161.04 | 28,246 |
2021-10-18 | $163.79 | $163.79 | $161.01 | $161.84 | $159.67 | 43,036 |
2021-10-15 | $165.99 | $166.09 | $164.69 | $164.69 | $162.49 | 16,751 |
2021-10-14 | $164.15 | $165.48 | $164.00 | $164.89 | $162.68 | 20,140 |
2021-10-13 | $163.77 | $164.89 | $162.72 | $162.81 | $160.63 | 31,399 |
2021-10-12 | $163.48 | $164.48 | $163.29 | $163.55 | $161.36 | 23,001 |
2021-10-11 | $163.73 | $164.67 | $162.70 | $162.76 | $160.58 | 15,622 |
2021-10-08 | $164.08 | $164.55 | $163.05 | $163.68 | $161.49 | 25,220 |
2021-10-07 | $162.65 | $165.70 | $162.65 | $163.94 | $161.75 | 39,076 |
2021-10-06 | $161.79 | $162.79 | $161.40 | $162.02 | $159.85 | 60,160 |
2021-10-05 | $162.98 | $164.59 | $162.66 | $162.75 | $160.57 | 34,410 |
2021-10-04 | $164.41 | $164.60 | $162.28 | $162.60 | $160.42 | 59,248 |
2021-10-01 | $164.64 | $166.42 | $162.00 | $165.58 | $163.36 | 149,790 |
2021-09-30 | $166.16 | $167.72 | $166.00 | $166.07 | $163.85 | 40,588 |
2021-09-29 | $167.45 | $167.81 | $165.17 | $165.19 | $162.98 | 78,500 |
2021-09-28 | $169.37 | $169.37 | $166.30 | $166.34 | $164.11 | 36,317 |
2021-09-27 | $172.92 | $172.92 | $170.49 | $170.67 | $168.38 | 28,450 |
2021-09-24 | $174.21 | $174.21 | $172.72 | $172.90 | $170.59 | 17,444 |
2021-09-23 | $173.44 | $175.32 | $173.44 | $174.94 | $172.60 | 45,167 |
2021-09-22 | $173.60 | $173.87 | $171.37 | $172.56 | $170.25 | 129,529 |
2021-09-21 | $172.58 | $174.28 | $172.58 | $173.36 | $171.04 | 20,597 |
2021-09-20 | $171.67 | $172.93 | $170.34 | $171.33 | $169.04 | 29,844 |
2021-09-17 | $172.78 | $174.17 | $171.28 | $174.05 | $171.72 | 18,217 |
2021-09-16 | $171.74 | $173.32 | $170.25 | $172.78 | $170.47 | 16,962 |
2021-09-15 | $170.05 | $172.88 | $170.05 | $172.29 | $169.98 | 23,045 |
2021-09-14 | $171.57 | $172.12 | $169.57 | $169.65 | $167.38 | 34,707 |
2021-09-13 | $173.05 | $173.05 | $170.24 | $170.67 | $168.38 | 22,769 |
2021-09-10 | $173.10 | $173.10 | $171.55 | $171.91 | $169.61 | 36,602 |
2021-09-09 | $172.22 | $173.51 | $172.22 | $172.36 | $170.05 | 28,097 |
2021-09-08 | $173.03 | $173.06 | $171.21 | $172.41 | $170.10 | 25,308 |
2021-09-07 | $174.64 | $174.64 | $172.49 | $173.02 | $170.70 | 27,853 |
2021-09-03 | $175.78 | $175.78 | $174.58 | $175.33 | $172.98 | 19,164 |
2021-09-02 | $174.88 | $176.07 | $174.47 | $176.04 | $173.68 | 13,656 |
2021-09-01 | $174.04 | $175.77 | $173.94 | $174.91 | $172.57 | 25,998 |
2021-08-31 | $173.11 | $174.69 | $173.11 | $173.87 | $171.54 | 43,537 |
2021-08-30 | $173.52 | $174.66 | $173.05 | $173.40 | $171.08 | 71,627 |
2021-08-27 | $172.11 | $175.39 | $172.11 | $173.62 | $171.30 | 14,948 |
2021-08-26 | $173.20 | $174.41 | $172.15 | $172.24 | $169.93 | 24,253 |
2021-08-25 | $171.67 | $173.66 | $171.45 | $173.66 | $171.33 | 39,068 |
2021-08-24 | $171.52 | $172.41 | $170.34 | $172.26 | $169.95 | 34,741 |
2021-08-23 | $170.36 | $172.43 | $170.36 | $171.55 | $169.25 | 16,694 |
2021-08-20 | $166.18 | $169.42 | $166.18 | $168.82 | $166.56 | 30,146 |
2021-08-19 | $167.06 | $167.80 | $165.54 | $165.58 | $163.36 | 35,273 |
2021-08-18 | $171.05 | $171.38 | $168.54 | $168.59 | $166.33 | 26,756 |
2021-08-17 | $166.15 | $171.09 | $166.15 | $171.09 | $168.80 | 28,030 |
2021-08-16 | $169.26 | $169.26 | $166.22 | $167.82 | $165.57 | 169,981 |
2021-08-13 | $170.29 | $170.48 | $169.41 | $169.74 | $167.47 | 26,687 |
2021-08-12 | $169.31 | $169.92 | $167.99 | $169.59 | $167.32 | 16,064 |
2021-08-11 | $172.86 | $172.86 | $167.79 | $168.72 | $166.46 | 23,958 |
2021-08-10 | $175.19 | $175.19 | $171.80 | $172.83 | $170.52 | 18,647 |
2021-08-09 | $173.23 | $175.21 | $173.23 | $174.91 | $172.57 | 29,430 |
2021-08-06 | $174.67 | $174.67 | $172.76 | $174.07 | $171.74 | 18,204 |
2021-08-05 | $173.61 | $175.45 | $172.67 | $175.45 | $173.10 | 28,732 |
2021-08-04 | $171.48 | $174.62 | $171.14 | $173.52 | $171.20 | 31,771 |
2021-08-03 | $170.00 | $171.09 | $167.73 | $170.97 | $168.68 | 26,179 |
2021-08-02 | $169.24 | $169.86 | $168.78 | $169.03 | $166.77 | 25,602 |
2021-07-30 | $168.10 | $169.37 | $167.94 | $167.94 | $165.69 | 15,189 |
2021-07-29 | $169.66 | $170.59 | $168.35 | $168.51 | $166.25 | 35,637 |
2021-07-28 | $165.90 | $169.88 | $165.90 | $169.30 | $167.03 | 20,110 |
2021-07-27 | $165.94 | $165.94 | $163.51 | $165.44 | $163.22 | 30,751 |
2021-07-26 | $167.99 | $168.26 | $166.13 | $166.30 | $164.07 | 42,084 |
2021-07-23 | $168.37 | $168.40 | $166.86 | $168.18 | $165.93 | 21,994 |
2021-07-22 | $167.66 | $168.63 | $167.11 | $167.76 | $165.51 | 33,217 |
2021-07-21 | $167.76 | $168.08 | $166.08 | $167.91 | $165.66 | 25,412 |
2021-07-20 | $165.11 | $168.25 | $165.11 | $168.13 | $165.88 | 55,268 |
2021-07-19 | $164.20 | $166.07 | $163.97 | $164.82 | $162.62 | 30,466 |
2021-07-16 | $165.96 | $166.34 | $164.30 | $165.60 | $163.38 | 55,758 |
2021-07-15 | $166.36 | $170.60 | $165.22 | $168.30 | $166.05 | 64,767 |
2021-07-14 | $169.68 | $169.68 | $166.93 | $167.11 | $164.87 | 45,439 |
2021-07-13 | $170.35 | $170.35 | $168.86 | $169.10 | $166.84 | 30,946 |
2021-07-12 | $172.87 | $173.20 | $170.85 | $170.95 | $168.66 | 23,329 |
2021-07-09 | $172.46 | $173.30 | $171.78 | $173.03 | $170.71 | 21,480 |
2021-07-08 | $169.64 | $172.56 | $169.64 | $172.16 | $169.86 | 63,666 |
2021-07-07 | $172.85 | $172.85 | $170.55 | $171.74 | $169.44 | 33,252 |
2021-07-06 | $173.45 | $173.45 | $171.75 | $172.62 | $170.31 | 26,497 |
2021-07-02 | $174.19 | $174.92 | $172.40 | $173.77 | $171.44 | 20,831 |
2021-07-01 | $172.66 | $174.18 | $172.08 | $174.00 | $171.67 | 115,240 |
2021-06-30 | $172.21 | $173.33 | $171.03 | $172.62 | $170.31 | 33,710 |
2021-06-29 | $173.32 | $173.69 | $171.84 | $172.08 | $169.78 | 28,028 |
2021-06-28 | $174.74 | $174.74 | $172.45 | $173.17 | $170.85 | 32,667 |
2021-06-25 | $174.27 | $174.58 | $173.58 | $174.45 | $172.11 | 22,945 |
2021-06-24 | $173.36 | $174.83 | $173.16 | $173.69 | $171.36 | 31,374 |
2021-06-23 | $173.55 | $173.66 | $171.71 | $172.84 | $170.53 | 23,547 |
2021-06-22 | $173.80 | $173.80 | $172.09 | $173.47 | $171.15 | 51,778 |
2021-06-21 | $173.78 | $174.35 | $172.46 | $173.59 | $171.27 | 28,580 |
2021-06-18 | $172.30 | $173.41 | $171.83 | $172.93 | $170.61 | 49,750 |
2021-06-17 | $171.98 | $174.03 | $171.78 | $173.03 | $170.71 | 33,915 |
2021-06-16 | $173.23 | $174.22 | $170.62 | $172.39 | $170.08 | 35,793 |
2021-06-15 | $175.19 | $175.19 | $172.56 | $172.93 | $170.61 | 59,334 |
2021-06-14 | $175.31 | $175.69 | $174.55 | $174.94 | $172.60 | 17,455 |
2021-06-11 | $176.06 | $176.06 | $174.25 | $174.99 | $172.65 | 19,175 |
2021-06-10 | $172.33 | $176.64 | $171.66 | $176.20 | $173.84 | 43,778 |
2021-06-09 | $170.02 | $172.75 | $170.02 | $172.10 | $169.80 | 47,763 |
2021-06-08 | $169.30 | $169.70 | $166.59 | $169.50 | $167.23 | 31,779 |
2021-06-07 | $163.28 | $171.56 | $162.66 | $168.39 | $166.14 | 268,985 |
2021-06-04 | $162.10 | $163.36 | $161.88 | $162.52 | $160.34 | 30,673 |
2021-06-03 | $161.06 | $161.92 | $160.15 | $161.41 | $159.25 | 50,499 |
2021-06-02 | $162.46 | $163.28 | $161.15 | $161.72 | $159.55 | 31,203 |
2021-06-01 | $164.04 | $164.07 | $161.46 | $162.24 | $160.07 | 61,855 |
2021-05-28 | $163.01 | $165.18 | $162.84 | $162.93 | $160.75 | 28,807 |
2021-05-27 | $162.02 | $162.89 | $160.73 | $162.37 | $160.20 | 28,924 |
2021-05-26 | $161.60 | $162.07 | $160.75 | $161.45 | $159.29 | 38,804 |
2021-05-25 | $163.05 | $163.05 | $161.00 | $161.20 | $159.04 | 37,963 |
2021-05-24 | $164.69 | $164.69 | $162.45 | $162.48 | $160.30 | 32,942 |
2021-05-21 | $164.72 | $165.24 | $163.62 | $163.62 | $161.43 | 56,024 |
2021-05-20 | $160.65 | $165.11 | $160.65 | $164.05 | $161.85 | 35,142 |
2021-05-19 | $160.41 | $160.49 | $159.01 | $160.21 | $158.06 | 34,101 |
2021-05-18 | $161.81 | $164.33 | $161.81 | $161.94 | $159.77 | 37,609 |
2021-05-17 | $162.19 | $162.79 | $160.88 | $161.21 | $159.05 | 55,327 |
2021-05-14 | $160.84 | $163.41 | $160.11 | $162.68 | $160.50 | 41,645 |
2021-05-13 | $160.63 | $161.09 | $157.98 | $160.02 | $157.88 | 49,588 |
2021-05-12 | $158.44 | $161.52 | $158.44 | $159.85 | $157.71 | 41,687 |
2021-05-11 | $156.24 | $160.68 | $155.30 | $159.68 | $157.54 | 110,268 |
2021-05-10 | $162.14 | $162.14 | $159.01 | $159.07 | $156.94 | 44,265 |
2021-05-07 | $161.04 | $163.66 | $161.04 | $161.85 | $159.68 | 45,927 |
2021-05-06 | $159.54 | $160.33 | $157.55 | $160.06 | $157.92 | 161,271 |
2021-05-05 | $161.46 | $161.83 | $159.54 | $159.87 | $157.73 | 28,230 |
2021-05-04 | $163.51 | $163.77 | $159.82 | $160.59 | $158.44 | 88,922 |
2021-05-03 | $165.34 | $165.44 | $164.08 | $164.08 | $161.88 | 30,695 |
2021-04-30 | $163.79 | $165.68 | $163.79 | $164.18 | $161.98 | 25,961 |
2021-04-29 | $166.52 | $166.86 | $163.29 | $164.60 | $162.40 | 55,848 |
2021-04-28 | $166.39 | $166.68 | $164.39 | $165.77 | $163.55 | 77,167 |
2021-04-27 | $168.11 | $168.11 | $166.33 | $166.48 | $164.25 | 44,643 |
2021-04-26 | $164.84 | $168.13 | $164.72 | $167.92 | $165.67 | 78,908 |
2021-04-23 | $164.60 | $165.23 | $163.80 | $164.64 | $162.44 | 65,378 |
2021-04-22 | $163.80 | $166.10 | $162.50 | $163.96 | $161.76 | 88,818 |
2021-04-21 | $162.00 | $164.24 | $161.21 | $164.24 | $162.04 | 51,370 |
2021-04-20 | $160.41 | $162.34 | $160.09 | $162.08 | $159.91 | 72,213 |
2021-04-19 | $161.79 | $162.84 | $160.05 | $161.18 | $159.02 | 82,509 |
2021-04-16 | $163.14 | $163.18 | $161.58 | $162.43 | $160.26 | 74,998 |
2021-04-15 | $161.46 | $163.58 | $161.46 | $162.46 | $160.28 | 54,113 |
2021-04-14 | $159.32 | $162.57 | $159.32 | $160.39 | $158.24 | 111,160 |
2021-04-13 | $157.91 | $159.00 | $157.09 | $158.92 | $156.79 | 62,940 |
2021-04-12 | $158.66 | $158.66 | $156.34 | $157.67 | $155.56 | 77,682 |
2021-04-09 | $159.24 | $159.33 | $157.86 | $158.84 | $156.71 | 85,204 |
2021-04-08 | $160.59 | $161.67 | $159.25 | $159.58 | $157.44 | 61,123 |
2021-04-07 | $161.86 | $161.86 | $159.11 | $159.33 | $157.20 | 48,209 |
2021-04-06 | $163.72 | $165.29 | $163.33 | $163.47 | $161.28 | 58,595 |
2021-04-05 | $163.54 | $163.86 | $162.53 | $163.75 | $161.56 | 64,568 |
2021-04-01 | $161.78 | $164.42 | $161.10 | $162.96 | $160.77 | 232,490 |
2021-03-31 | $158.25 | $161.47 | $157.96 | $160.50 | $158.35 | 76,690 |
2021-03-30 | $157.68 | $158.67 | $155.89 | $157.03 | $154.93 | 155,855 |
2021-03-29 | $159.72 | $160.46 | $158.29 | $158.36 | $156.24 | 109,863 |
2021-03-26 | $158.68 | $160.09 | $157.26 | $160.09 | $157.95 | 99,410 |
2021-03-25 | $155.97 | $158.99 | $154.84 | $158.75 | $156.62 | 173,460 |
2021-03-24 | $159.78 | $159.78 | $156.01 | $156.06 | $153.97 | 140,103 |
2021-03-23 | $164.32 | $164.32 | $158.91 | $159.53 | $157.39 | 85,106 |
2021-03-22 | $163.54 | $166.30 | $163.54 | $165.44 | $163.22 | 105,170 |
2021-03-19 | $162.04 | $163.62 | $160.75 | $163.37 | $161.18 | 96,073 |
2021-03-18 | $163.25 | $164.51 | $160.69 | $161.00 | $158.84 | 97,671 |
2021-03-17 | $162.85 | $165.48 | $161.61 | $164.79 | $162.58 | 74,767 |
2021-03-16 | $166.15 | $166.44 | $161.93 | $163.81 | $161.62 | 71,404 |
2021-03-15 | $162.94 | $165.63 | $162.80 | $165.48 | $163.26 | 49,811 |
2021-03-12 | $161.34 | $162.47 | $159.77 | $162.41 | $160.24 | 55,796 |
2021-03-11 | $160.32 | $162.78 | $159.73 | $162.41 | $160.24 | 52,430 |
2021-03-10 | $161.63 | $162.37 | $158.57 | $158.73 | $156.60 | 113,659 |
2021-03-09 | $159.27 | $161.77 | $159.27 | $159.64 | $157.50 | 87,511 |
2021-03-08 | $161.74 | $163.55 | $158.76 | $158.83 | $156.70 | 209,665 |
2021-03-05 | $159.01 | $162.07 | $154.29 | $161.87 | $159.70 | 230,059 |
2021-03-04 | $161.24 | $162.18 | $156.44 | $158.00 | $155.88 | 405,503 |
2021-03-03 | $166.68 | $166.68 | $161.76 | $161.76 | $159.59 | 152,796 |
2021-03-02 | $168.13 | $168.73 | $166.96 | $167.38 | $165.14 | 81,752 |
2021-03-01 | $169.87 | $170.66 | $169.68 | $170.05 | $167.77 | 50,496 |
2021-02-26 | $168.62 | $169.39 | $164.96 | $168.20 | $165.95 | 136,579 |
2021-02-25 | $173.19 | $173.40 | $168.00 | $168.45 | $166.19 | 117,409 |
2021-02-24 | $172.32 | $174.45 | $171.97 | $173.30 | $170.98 | 80,629 |
2021-02-23 | $172.00 | $174.00 | $169.01 | $172.98 | $170.66 | 136,747 |
2021-02-22 | $175.68 | $175.87 | $173.82 | $173.82 | $171.49 | 74,185 |
2021-02-19 | $177.33 | $178.42 | $176.68 | $176.82 | $174.45 | 48,654 |
2021-02-18 | $177.97 | $177.97 | $175.52 | $176.72 | $174.35 | 54,317 |
2021-02-17 | $177.58 | $179.83 | $176.25 | $179.29 | $176.89 | 59,965 |
2021-02-16 | $181.69 | $181.69 | $177.32 | $177.60 | $175.22 | 149,377 |
2021-02-12 | $181.94 | $183.17 | $180.35 | $182.50 | $180.06 | 49,992 |
2021-02-11 | $184.89 | $184.89 | $181.19 | $182.11 | $179.67 | 48,849 |
2021-02-10 | $184.70 | $186.51 | $182.13 | $184.16 | $181.69 | 63,728 |
2021-02-09 | $185.08 | $185.31 | $183.46 | $183.83 | $181.37 | 33,152 |
2021-02-08 | $183.47 | $185.18 | $183.04 | $184.84 | $182.37 | 39,954 |
2021-02-05 | $181.09 | $183.19 | $180.03 | $182.47 | $180.03 | 27,462 |
2021-02-04 | $179.00 | $180.42 | $178.40 | $180.01 | $177.60 | 60,681 |
2021-02-03 | $179.47 | $180.61 | $178.30 | $178.44 | $176.05 | 47,146 |
2021-02-02 | $178.67 | $180.37 | $178.48 | $179.61 | $177.21 | 33,880 |
2021-02-01 | $177.70 | $177.97 | $175.45 | $177.41 | $175.03 | 51,376 |
2021-01-29 | $176.80 | $178.91 | $174.00 | $175.26 | $172.91 | 104,640 |
2021-01-28 | $176.16 | $178.49 | $175.67 | $176.20 | $173.84 | 68,998 |
2021-01-27 | $177.57 | $178.40 | $174.79 | $175.72 | $173.37 | 90,742 |
2021-01-26 | $184.50 | $185.02 | $179.94 | $180.02 | $177.60 | 49,412 |
2021-01-25 | $181.14 | $184.21 | $180.50 | $184.21 | $181.74 | 84,810 |
2021-01-22 | $177.39 | $180.72 | $177.31 | $180.58 | $178.16 | 49,630 |
2021-01-21 | $180.27 | $180.27 | $177.45 | $178.37 | $175.98 | 77,409 |
2021-01-20 | $179.99 | $181.42 | $179.12 | $179.84 | $177.43 | 65,205 |
2021-01-19 | $178.27 | $179.77 | $178.10 | $179.39 | $176.99 | 69,674 |
2021-01-15 | $176.32 | $177.46 | $175.43 | $176.29 | $173.93 | 53,376 |
2021-01-14 | $174.64 | $177.17 | $174.37 | $176.21 | $173.85 | 50,113 |
2021-01-13 | $175.86 | $175.86 | $174.26 | $174.30 | $171.97 | 36,187 |
2021-01-12 | $176.29 | $178.38 | $174.83 | $175.80 | $173.45 | 42,038 |
2021-01-11 | $174.12 | $177.22 | $173.06 | $176.11 | $173.75 | 65,141 |
2021-01-08 | $173.08 | $175.57 | $172.62 | $174.58 | $172.24 | 111,113 |
2021-01-07 | $171.14 | $176.20 | $171.14 | $176.01 | $173.65 | 62,367 |
2021-01-06 | $167.72 | $171.19 | $167.59 | $170.31 | $168.03 | 88,567 |
2021-01-05 | $168.09 | $169.30 | $167.24 | $168.95 | $166.69 | 38,332 |
2021-01-04 | $168.40 | $169.13 | $165.82 | $168.06 | $165.81 | 95,237 |
2020-12-31 | $169.20 | $169.20 | $166.52 | $167.99 | $165.74 | 48,389 |
2020-12-30 | $169.44 | $171.37 | $168.67 | $169.26 | $166.99 | 54,202 |
2020-12-29 | $172.77 | $173.00 | $168.31 | $168.90 | $166.64 | 58,414 |
2020-12-28 | $174.86 | $175.14 | $171.67 | $171.82 | $169.52 | 28,921 |
2020-12-24 | $175.08 | $175.17 | $173.66 | $173.87 | $171.54 | 22,080 |
2020-12-23 | $174.43 | $174.80 | $172.56 | $174.52 | $172.18 | 53,133 |
2020-12-22 | $174.34 | $175.00 | $173.39 | $173.98 | $171.65 | 40,043 |
2020-12-21 | $171.22 | $173.97 | $170.92 | $173.81 | $171.48 | 43,647 |
2020-12-18 | $172.80 | $173.45 | $171.94 | $173.45 | $171.13 | 50,596 |
2020-12-17 | $169.96 | $172.52 | $169.80 | $172.46 | $170.15 | 34,934 |
2020-12-16 | $170.00 | $170.11 | $168.84 | $169.31 | $167.04 | 31,757 |
2020-12-15 | $169.16 | $169.60 | $167.68 | $169.59 | $167.32 | 43,464 |
2020-12-14 | $165.25 | $170.20 | $165.22 | $167.78 | $165.53 | 41,080 |
2020-12-11 | $160.99 | $162.59 | $160.38 | $162.21 | $160.04 | 28,707 |
2020-12-10 | $159.62 | $162.48 | $159.62 | $161.70 | $159.54 | 41,448 |
2020-12-09 | $163.47 | $163.47 | $158.50 | $159.33 | $157.20 | 38,915 |
2020-12-08 | $161.96 | $163.13 | $161.30 | $163.01 | $160.83 | 301,059 |
2020-12-07 | $164.61 | $165.22 | $161.68 | $162.36 | $160.19 | 89,745 |
2020-12-04 | $163.36 | $164.87 | $162.92 | $164.54 | $162.34 | 72,635 |
2020-12-03 | $163.46 | $163.94 | $162.68 | $162.99 | $160.81 | 65,385 |
2020-12-02 | $162.52 | $163.56 | $162.18 | $163.03 | $160.85 | 26,259 |
2020-12-01 | $162.91 | $163.93 | $162.25 | $163.11 | $160.93 | 71,798 |
2020-11-30 | $162.48 | $162.48 | $159.92 | $161.17 | $159.01 | 49,724 |
2020-11-27 | $159.99 | $161.46 | $159.93 | $161.46 | $159.30 | 21,895 |
2020-11-25 | $159.52 | $160.39 | $158.62 | $159.20 | $157.07 | 34,716 |
2020-11-24 | $158.84 | $160.41 | $158.84 | $159.08 | $156.95 | 79,192 |
2020-11-23 | $158.78 | $159.32 | $157.73 | $158.54 | $156.42 | 135,805 |
2020-11-20 | $158.18 | $158.63 | $157.01 | $158.10 | $155.98 | 45,857 |
2020-11-19 | $158.21 | $159.36 | $157.70 | $158.30 | $156.18 | 85,352 |
2020-11-18 | $162.23 | $162.28 | $158.28 | $158.28 | $156.16 | 39,153 |
2020-11-17 | $161.71 | $162.09 | $160.45 | $162.00 | $159.83 | 77,161 |
2020-11-16 | $164.13 | $164.13 | $161.86 | $162.47 | $160.29 | 41,036 |
2020-11-13 | $161.09 | $163.17 | $161.09 | $162.86 | $160.68 | 27,520 |
2020-11-12 | $160.74 | $162.07 | $159.64 | $160.42 | $158.27 | 38,630 |
2020-11-11 | $160.41 | $161.50 | $159.31 | $160.88 | $158.73 | 57,869 |
2020-11-10 | $160.00 | $160.75 | $158.08 | $159.75 | $157.61 | 109,463 |
2020-11-09 | $161.94 | $162.59 | $159.47 | $159.94 | $157.80 | 66,758 |
2020-11-06 | $163.22 | $163.22 | $158.97 | $160.02 | $157.88 | 97,694 |
2020-11-05 | $165.70 | $165.70 | $163.11 | $163.73 | $161.54 | 62,222 |
2020-11-04 | $158.22 | $166.56 | $158.22 | $164.74 | $162.53 | 101,572 |
2020-11-03 | $154.12 | $156.16 | $153.81 | $155.72 | $153.63 | 69,414 |
2020-11-02 | $154.27 | $154.27 | $150.53 | $153.03 | $150.98 | 55,931 |
2020-10-30 | $152.93 | $153.17 | $150.33 | $152.75 | $150.70 | 72,265 |
2020-10-29 | $153.62 | $155.33 | $152.51 | $153.96 | $151.90 | 73,631 |
2020-10-28 | $154.41 | $155.40 | $153.71 | $153.92 | $151.86 | 53,269 |
2020-10-27 | $155.84 | $158.22 | $155.72 | $156.98 | $154.88 | 167,924 |
2020-10-26 | $156.40 | $156.96 | $153.88 | $155.33 | $153.25 | 56,622 |
2020-10-23 | $158.12 | $158.33 | $156.34 | $157.62 | $155.51 | 74,894 |
2020-10-22 | $155.28 | $157.81 | $155.28 | $157.47 | $155.36 | 61,202 |
2020-10-21 | $157.78 | $157.78 | $155.17 | $155.17 | $153.09 | 44,326 |
2020-10-20 | $159.18 | $159.31 | $157.81 | $157.95 | $155.84 | 67,798 |
2020-10-19 | $161.29 | $161.34 | $157.54 | $157.99 | $155.87 | 105,184 |
2020-10-16 | $161.50 | $163.43 | $160.58 | $160.62 | $158.47 | 71,490 |
2020-10-15 | $160.71 | $161.93 | $159.70 | $160.49 | $158.34 | 58,941 |
2020-10-14 | $165.12 | $165.12 | $162.37 | $162.72 | $160.54 | 47,438 |
2020-10-13 | $163.74 | $165.41 | $163.74 | $164.62 | $162.42 | 53,797 |
2020-10-12 | $165.09 | $165.40 | $163.47 | $164.44 | $162.24 | 40,859 |
2020-10-09 | $163.63 | $164.00 | $162.74 | $163.69 | $161.50 | 55,372 |
2020-10-08 | $163.52 | $163.57 | $162.05 | $163.03 | $160.85 | 47,226 |
2020-10-07 | $159.54 | $163.17 | $159.54 | $162.68 | $160.50 | 98,780 |
2020-10-06 | $160.94 | $161.50 | $158.44 | $158.60 | $156.48 | 66,693 |
2020-10-05 | $156.54 | $160.87 | $156.54 | $160.52 | $158.37 | 153,838 |
2020-10-02 | $156.37 | $158.20 | $154.37 | $154.72 | $152.65 | 128,722 |
2020-10-01 | $157.71 | $158.75 | $157.20 | $158.45 | $156.33 | 73,898 |
2020-09-30 | $156.50 | $158.48 | $156.09 | $157.26 | $155.15 | 84,123 |
2020-09-29 | $156.47 | $157.55 | $155.76 | $156.61 | $154.51 | 68,563 |
2020-09-28 | $156.65 | $157.12 | $155.20 | $156.32 | $154.23 | 55,021 |
2020-09-25 | $152.17 | $155.37 | $151.71 | $155.15 | $153.07 | 50,826 |
2020-09-24 | $151.83 | $153.02 | $149.58 | $152.40 | $150.36 | 61,548 |
2020-09-23 | $154.77 | $156.41 | $152.76 | $152.82 | $150.77 | 51,532 |
2020-09-22 | $153.24 | $154.69 | $151.14 | $154.64 | $152.57 | 51,319 |
2020-09-21 | $155.03 | $155.03 | $151.97 | $153.27 | $151.22 | 121,094 |
2020-09-18 | $158.36 | $158.36 | $154.22 | $157.24 | $155.13 | 53,079 |
2020-09-17 | $156.30 | $158.00 | $155.50 | $157.74 | $155.63 | 54,453 |
2020-09-16 | $158.83 | $160.08 | $157.92 | $158.17 | $156.05 | 83,321 |
2020-09-15 | $157.99 | $159.28 | $157.83 | $158.12 | $156.00 | 83,425 |
2020-09-14 | $153.34 | $157.52 | $153.34 | $156.86 | $154.76 | 96,220 |
2020-09-11 | $151.12 | $152.50 | $149.50 | $150.91 | $148.89 | 86,543 |
2020-09-10 | $153.66 | $154.34 | $150.15 | $150.39 | $148.38 | 86,322 |
2020-09-09 | $152.41 | $154.03 | $152.34 | $153.26 | $151.21 | 81,796 |
2020-09-08 | $151.95 | $153.72 | $150.74 | $150.97 | $148.95 | 185,309 |
2020-09-04 | $155.13 | $155.13 | $149.81 | $153.57 | $151.51 | 197,617 |
2020-09-03 | $159.98 | $159.98 | $153.86 | $154.79 | $152.72 | 123,059 |
2020-09-02 | $157.43 | $160.23 | $156.97 | $160.09 | $157.95 | 193,469 |
2020-09-01 | $160.56 | $160.56 | $156.68 | $157.03 | $154.93 | 91,603 |
2020-08-31 | $157.78 | $161.12 | $157.76 | $160.56 | $158.41 | 74,920 |
2020-08-28 | $157.24 | $157.51 | $156.17 | $157.38 | $155.27 | 87,928 |
2020-08-27 | $157.33 | $158.24 | $155.79 | $157.08 | $154.98 | 360,697 |
2020-08-26 | $157.54 | $157.82 | $156.49 | $156.89 | $154.79 | 79,345 |
2020-08-25 | $156.28 | $158.36 | $156.28 | $157.82 | $155.71 | 84,081 |
2020-08-24 | $159.10 | $159.10 | $155.32 | $156.29 | $154.20 | 82,648 |
2020-08-21 | $158.74 | $158.74 | $157.11 | $158.15 | $156.03 | 94,745 |
2020-08-20 | $159.51 | $159.51 | $158.00 | $159.00 | $156.87 | 85,330 |
2020-08-19 | $162.95 | $162.95 | $159.67 | $160.06 | $157.92 | 93,819 |
2020-08-18 | $165.64 | $165.64 | $163.29 | $164.30 | $162.10 | 65,517 |
2020-08-17 | $163.34 | $166.64 | $163.34 | $165.44 | $163.22 | 63,212 |
2020-08-14 | $164.21 | $164.82 | $162.34 | $162.83 | $160.65 | 91,624 |
2020-08-13 | $164.33 | $165.53 | $164.01 | $164.29 | $162.09 | 45,433 |
2020-08-12 | $162.89 | $164.69 | $162.89 | $164.14 | $161.94 | 77,108 |
2020-08-11 | $164.88 | $165.70 | $162.15 | $162.26 | $160.09 | 114,839 |
2020-08-10 | $166.74 | $167.79 | $163.45 | $164.54 | $162.34 | 63,326 |
2020-08-07 | $166.60 | $167.71 | $165.16 | $166.33 | $164.10 | 46,314 |
2020-08-06 | $167.00 | $167.57 | $165.52 | $166.29 | $164.06 | 85,102 |
2020-08-05 | $169.04 | $169.21 | $166.85 | $167.34 | $165.10 | 70,941 |
2020-08-04 | $170.85 | $170.85 | $167.12 | $168.33 | $166.08 | 102,982 |
2020-08-03 | $166.98 | $170.45 | $166.55 | $170.23 | $167.95 | 66,163 |
2020-07-31 | $169.02 | $169.02 | $164.31 | $165.74 | $163.52 | 105,542 |
2020-07-30 | $167.16 | $170.07 | $166.64 | $168.87 | $166.61 | 90,919 |
2020-07-29 | $171.07 | $171.59 | $168.08 | $168.35 | $166.10 | 86,713 |
2020-07-28 | $172.95 | $173.18 | $170.55 | $170.63 | $168.34 | 70,425 |
2020-07-27 | $169.74 | $173.49 | $169.74 | $173.26 | $170.94 | 59,671 |
2020-07-24 | $171.28 | $171.28 | $167.77 | $169.21 | $166.94 | 50,416 |
2020-07-23 | $175.11 | $176.54 | $171.99 | $172.39 | $170.08 | 63,311 |
2020-07-22 | $175.75 | $176.41 | $174.00 | $174.68 | $172.34 | 50,347 |
2020-07-21 | $179.88 | $179.88 | $175.01 | $175.42 | $173.07 | 111,585 |
2020-07-20 | $177.92 | $180.64 | $177.92 | $180.07 | $177.66 | 51,269 |
2020-07-17 | $175.87 | $177.78 | $175.20 | $177.01 | $174.64 | 33,825 |
2020-07-16 | $175.81 | $175.81 | $172.99 | $175.06 | $172.72 | 43,998 |
2020-07-15 | $174.77 | $176.59 | $173.74 | $176.06 | $173.70 | 90,484 |
2020-07-14 | $168.49 | $172.63 | $166.22 | $172.52 | $170.21 | 206,642 |
2020-07-13 | $174.69 | $175.49 | $168.57 | $168.71 | $166.45 | 84,451 |
2020-07-10 | $174.97 | $174.97 | $172.33 | $173.25 | $170.93 | 46,500 |
2020-07-09 | $175.00 | $175.39 | $172.09 | $174.27 | $171.94 | 116,631 |
2020-07-08 | $174.06 | $175.17 | $173.25 | $174.53 | $172.19 | 77,653 |
2020-07-07 | $171.75 | $175.83 | $171.38 | $172.98 | $170.66 | 51,905 |
2020-07-06 | $172.58 | $173.50 | $171.51 | $171.91 | $169.61 | 75,606 |
2020-07-02 | $171.11 | $172.08 | $170.16 | $170.54 | $168.26 | 68,976 |
2020-07-01 | $167.88 | $170.31 | $167.36 | $169.72 | $167.45 | 112,451 |
2020-06-30 | $165.23 | $168.16 | $164.78 | $167.77 | $165.52 | 66,472 |
2020-06-29 | $166.55 | $167.11 | $164.36 | $165.24 | $163.03 | 39,692 |
2020-06-26 | $170.97 | $170.97 | $166.94 | $167.41 | $165.17 | 53,086 |
2020-06-25 | $168.14 | $170.88 | $167.00 | $170.88 | $168.59 | 36,761 |
2020-06-24 | $171.33 | $172.45 | $167.05 | $168.15 | $165.90 | 69,871 |
2020-06-23 | $172.77 | $174.18 | $171.59 | $171.80 | $169.50 | 99,117 |
2020-06-22 | $170.63 | $172.01 | $168.28 | $171.50 | $169.20 | 82,702 |
2020-06-19 | $165.72 | $170.73 | $165.72 | $170.73 | $168.44 | 68,228 |
2020-06-18 | $163.75 | $166.14 | $163.28 | $165.19 | $162.98 | 45,510 |
2020-06-17 | $164.10 | $165.82 | $163.57 | $164.51 | $162.31 | 39,529 |
2020-06-16 | $163.88 | $164.43 | $160.79 | $163.17 | $160.99 | 66,153 |
2020-06-15 | $157.08 | $161.93 | $157.08 | $161.16 | $159.00 | 103,899 |
2020-06-12 | $161.17 | $161.99 | $155.97 | $159.65 | $157.51 | 56,892 |
2020-06-11 | $163.29 | $163.65 | $158.15 | $158.15 | $156.03 | 112,078 |
2020-06-10 | $165.95 | $167.44 | $165.11 | $165.95 | $163.73 | 129,167 |
2020-06-09 | $165.40 | $166.59 | $164.95 | $165.04 | $162.83 | 56,305 |
2020-06-08 | $164.16 | $166.30 | $162.74 | $166.18 | $163.96 | 139,012 |
2020-06-05 | $164.44 | $164.97 | $161.29 | $163.29 | $161.10 | 73,613 |
2020-06-04 | $165.08 | $166.59 | $162.52 | $163.13 | $160.95 | 90,177 |
2020-06-03 | $166.81 | $166.96 | $164.81 | $165.45 | $163.23 | 171,815 |
2020-06-02 | $165.24 | $166.74 | $163.69 | $166.66 | $164.43 | 105,659 |
2020-06-01 | $165.07 | $165.63 | $163.70 | $165.24 | $163.03 | 90,173 |
2020-05-29 | $163.60 | $165.43 | $161.11 | $165.41 | $163.20 | 63,701 |
2020-05-28 | $163.43 | $166.07 | $163.14 | $163.55 | $161.36 | 50,784 |
2020-05-27 | $162.48 | $163.42 | $157.31 | $163.40 | $161.21 | 122,579 |
2020-05-26 | $167.56 | $167.56 | $162.53 | $162.86 | $160.68 | 188,689 |
2020-05-22 | $163.53 | $165.03 | $162.84 | $164.94 | $162.73 | 50,301 |
2020-05-21 | $165.82 | $165.82 | $163.23 | $164.25 | $162.05 | 125,731 |
2020-05-20 | $163.82 | $165.93 | $163.13 | $165.89 | $163.67 | 102,260 |
2020-05-19 | $163.71 | $165.13 | $161.80 | $161.80 | $159.63 | 103,015 |
2020-05-18 | $164.33 | $165.58 | $163.44 | $163.72 | $161.53 | 72,281 |
2020-05-15 | $156.45 | $161.27 | $156.42 | $161.13 | $158.97 | 111,359 |
2020-05-14 | $156.78 | $157.65 | $155.22 | $156.88 | $154.78 | 309,925 |
2020-05-13 | $160.75 | $163.61 | $156.54 | $158.52 | $156.40 | 94,218 |
2020-05-12 | $164.50 | $166.65 | $160.71 | $160.72 | $158.57 | 124,052 |
2020-05-11 | $156.94 | $163.81 | $156.94 | $163.39 | $161.20 | 162,546 |
2020-05-08 | $157.37 | $158.43 | $156.40 | $157.54 | $155.43 | 77,066 |
2020-05-07 | $156.66 | $157.52 | $155.54 | $155.72 | $153.64 | 137,155 |
2020-05-06 | $155.01 | $157.54 | $154.51 | $155.14 | $153.06 | 84,037 |
2020-05-05 | $153.87 | $155.63 | $153.10 | $154.24 | $152.17 | 149,874 |
2020-05-04 | $147.15 | $152.08 | $146.98 | $152.04 | $150.00 | 76,767 |
2020-05-01 | $149.38 | $149.65 | $146.10 | $147.33 | $145.36 | 82,582 |
2020-04-30 | $153.76 | $154.00 | $151.43 | $151.43 | $149.40 | 165,115 |
2020-04-29 | $157.31 | $157.31 | $153.93 | $154.28 | $152.21 | 89,711 |
2020-04-28 | $159.71 | $159.71 | $153.73 | $154.50 | $152.43 | 225,922 |
2020-04-27 | $157.79 | $159.15 | $156.47 | $158.47 | $156.35 | 79,244 |
2020-04-24 | $153.79 | $156.19 | $152.14 | $155.91 | $153.82 | 91,298 |
2020-04-23 | $153.06 | $156.20 | $152.50 | $152.90 | $150.85 | 77,150 |
2020-04-22 | $152.95 | $152.95 | $150.64 | $152.06 | $150.02 | 87,775 |
2020-04-21 | $153.46 | $154.00 | $149.80 | $151.14 | $149.12 | 243,030 |
2020-04-20 | $152.06 | $157.80 | $152.06 | $155.32 | $153.24 | 156,366 |
2020-04-17 | $149.41 | $152.16 | $148.09 | $151.99 | $149.96 | 148,040 |
2020-04-16 | $142.38 | $145.80 | $142.20 | $145.75 | $143.80 | 108,382 |
2020-04-15 | $141.01 | $142.69 | $140.06 | $141.33 | $139.44 | 166,083 |
2020-04-14 | $141.55 | $143.81 | $141.55 | $143.40 | $141.48 | 81,688 |
2020-04-13 | $138.91 | $139.52 | $136.95 | $139.08 | $137.22 | 117,766 |
2020-04-09 | $139.47 | $140.51 | $137.50 | $138.93 | $137.07 | 117,077 |
2020-04-08 | $135.66 | $138.82 | $134.64 | $138.68 | $136.82 | 81,536 |
2020-04-07 | $139.04 | $139.56 | $134.36 | $134.36 | $132.56 | 136,112 |
2020-04-06 | $133.47 | $136.34 | $132.72 | $136.11 | $134.29 | 155,705 |
2020-04-03 | $130.42 | $131.62 | $128.17 | $129.41 | $127.68 | 77,451 |
2020-04-02 | $126.05 | $131.02 | $125.72 | $130.87 | $129.12 | 231,447 |
2020-04-01 | $127.46 | $130.46 | $126.49 | $127.11 | $125.41 | 114,463 |
2020-03-31 | $132.22 | $132.49 | $129.79 | $131.12 | $129.36 | 100,123 |
2020-03-30 | $128.72 | $131.83 | $127.90 | $131.78 | $130.02 | 95,584 |
2020-03-27 | $127.36 | $130.16 | $125.77 | $127.43 | $125.72 | 134,916 |
2020-03-26 | $124.85 | $130.28 | $124.18 | $130.00 | $128.26 | 194,083 |
2020-03-25 | $123.22 | $127.06 | $121.26 | $124.01 | $122.35 | 129,802 |
2020-03-24 | $120.58 | $122.65 | $119.17 | $122.59 | $120.95 | 128,636 |
2020-03-23 | $116.77 | $118.34 | $112.14 | $115.76 | $114.21 | 100,057 |
2020-03-20 | $121.46 | $124.24 | $116.19 | $116.38 | $114.82 | 242,298 |
2020-03-19 | $113.77 | $121.00 | $113.44 | $119.17 | $117.57 | 121,892 |
2020-03-18 | $112.81 | $119.32 | $108.08 | $114.56 | $113.03 | 112,131 |
2020-03-17 | $115.74 | $120.84 | $112.48 | $118.15 | $116.57 | 123,508 |
2020-03-16 | $115.33 | $122.42 | $111.87 | $115.80 | $114.25 | 199,225 |
2020-03-13 | $125.94 | $127.37 | $116.54 | $127.14 | $125.44 | 176,693 |
2020-03-12 | $122.06 | $126.21 | $114.30 | $120.02 | $118.41 | 246,819 |
2020-03-11 | $135.57 | $138.27 | $130.04 | $131.15 | $129.39 | 167,351 |
2020-03-10 | $139.48 | $139.48 | $131.88 | $139.05 | $137.19 | 410,445 |
2020-03-09 | $133.99 | $139.31 | $133.22 | $134.94 | $133.13 | 101,354 |
2020-03-06 | $143.70 | $145.90 | $141.58 | $143.96 | $142.03 | 60,194 |
2020-03-05 | $146.62 | $149.78 | $145.89 | $147.28 | $145.31 | 46,102 |
2020-03-04 | $146.29 | $149.84 | $145.47 | $149.78 | $147.77 | 70,639 |
2020-03-03 | $147.97 | $149.40 | $142.20 | $143.87 | $141.94 | 90,009 |
2020-03-02 | $144.32 | $147.65 | $141.72 | $147.65 | $145.67 | 208,207 |
2020-02-28 | $136.45 | $143.67 | $136.08 | $143.67 | $141.75 | 273,737 |
2020-02-27 | $144.75 | $146.77 | $141.39 | $141.39 | $139.50 | 79,937 |
2020-02-26 | $147.16 | $149.39 | $145.72 | $146.72 | $144.76 | 102,576 |
2020-02-25 | $151.43 | $151.79 | $146.06 | $146.72 | $144.76 | 71,026 |
2020-02-24 | $151.86 | $151.86 | $149.25 | $151.24 | $149.22 | 107,484 |
2020-02-21 | $155.58 | $156.50 | $154.90 | $155.61 | $153.53 | 41,608 |
2020-02-20 | $155.58 | $156.32 | $153.86 | $156.02 | $153.93 | 55,289 |
2020-02-19 | $154.90 | $156.13 | $154.84 | $155.87 | $153.78 | 46,100 |
2020-02-18 | $154.13 | $154.46 | $152.77 | $154.44 | $152.37 | 43,712 |
2020-02-14 | $153.94 | $154.44 | $153.11 | $154.29 | $152.22 | 69,762 |
2020-02-13 | $153.85 | $154.44 | $153.56 | $153.63 | $151.57 | 57,091 |
2020-02-12 | $153.24 | $154.35 | $152.96 | $154.29 | $152.22 | 70,529 |
2020-02-11 | $152.65 | $153.98 | $152.44 | $152.65 | $150.61 | 51,372 |
2020-02-10 | $149.59 | $151.72 | $149.59 | $151.72 | $149.69 | 52,753 |
2020-02-07 | $150.71 | $151.12 | $149.81 | $149.91 | $147.90 | 39,669 |
2020-02-06 | $151.77 | $152.24 | $150.73 | $151.29 | $149.26 | 62,311 |
2020-02-05 | $148.97 | $152.71 | $148.97 | $150.92 | $148.90 | 265,203 |
2020-02-04 | $145.56 | $147.51 | $145.18 | $147.16 | $145.19 | 52,339 |
2020-02-03 | $142.82 | $144.10 | $142.82 | $143.60 | $141.68 | 68,559 |
2020-01-31 | $143.33 | $143.33 | $140.54 | $141.83 | $139.93 | 82,468 |
2020-01-30 | $144.75 | $145.42 | $142.55 | $143.73 | $141.81 | 71,290 |
2020-01-29 | $145.79 | $146.65 | $145.38 | $145.87 | $143.92 | 57,829 |
2020-01-28 | $144.81 | $145.96 | $144.16 | $145.68 | $143.73 | 44,919 |
2020-01-27 | $143.05 | $144.77 | $142.42 | $143.73 | $141.81 | 134,896 |
2020-01-24 | $149.05 | $149.24 | $144.46 | $145.47 | $143.52 | 104,814 |
2020-01-23 | $149.58 | $149.58 | $147.66 | $148.47 | $146.48 | 117,166 |
2020-01-22 | $150.71 | $151.50 | $149.91 | $150.14 | $148.13 | 74,743 |
2020-01-21 | $151.37 | $151.96 | $150.10 | $150.23 | $148.22 | 82,581 |
2020-01-17 | $153.48 | $153.48 | $151.47 | $152.05 | $150.01 | 36,649 |
2020-01-16 | $153.42 | $153.94 | $152.18 | $153.14 | $151.09 | 50,279 |
2020-01-15 | $152.71 | $154.57 | $152.29 | $152.67 | $150.63 | 47,462 |
2020-01-14 | $149.40 | $153.82 | $149.40 | $153.54 | $151.48 | 57,070 |
2020-01-13 | $152.34 | $152.75 | $148.31 | $149.63 | $147.63 | 85,490 |
2020-01-10 | $151.66 | $154.32 | $151.66 | $152.78 | $150.73 | 86,481 |
2020-01-09 | $150.68 | $151.59 | $150.46 | $151.03 | $149.01 | 62,525 |
2020-01-08 | $148.24 | $150.56 | $148.24 | $150.07 | $148.06 | 66,629 |
2020-01-07 | $147.76 | $148.60 | $146.72 | $148.37 | $146.38 | 93,063 |
2020-01-06 | $145.47 | $147.89 | $144.90 | $147.89 | $145.91 | 92,569 |
2020-01-03 | $145.90 | $147.33 | $145.29 | $146.30 | $144.34 | 175,091 |
2020-01-02 | $149.60 | $149.60 | $147.14 | $148.22 | $146.24 | 324,870 |
2019-12-31 | $147.89 | $149.22 | $147.67 | $148.72 | $146.73 | 29,327 |
2019-12-30 | $149.87 | $149.87 | $147.80 | $148.38 | $146.39 | 45,146 |
2019-12-27 | $152.00 | $152.00 | $149.76 | $149.84 | $147.83 | 49,284 |
2019-12-26 | $152.31 | $152.68 | $151.34 | $151.63 | $149.60 | 45,504 |
2019-12-24 | $153.07 | $154.03 | $152.59 | $154.01 | $151.95 | 37,908 |
2019-12-23 | $152.99 | $153.22 | $151.45 | $153.04 | $150.99 | 56,104 |
2019-12-20 | $151.30 | $151.96 | $150.67 | $151.87 | $149.84 | 47,065 |
2019-12-19 | $150.26 | $150.87 | $149.53 | $150.87 | $148.85 | 49,486 |
2019-12-18 | $151.20 | $151.50 | $149.39 | $150.07 | $148.06 | 46,067 |
2019-12-17 | $152.03 | $152.03 | $150.36 | $151.22 | $149.20 | 145,022 |
2019-12-16 | $151.13 | $152.23 | $150.56 | $151.72 | $149.69 | 60,126 |
2019-12-13 | $150.09 | $151.62 | $149.00 | $149.57 | $147.57 | 68,537 |
2019-12-12 | $148.01 | $149.71 | $147.86 | $148.55 | $146.56 | 60,817 |
2019-12-11 | $149.60 | $150.28 | $147.74 | $147.93 | $145.95 | 172,058 |
2019-12-10 | $147.91 | $149.73 | $147.64 | $149.53 | $147.53 | 38,297 |
2019-12-09 | $149.94 | $150.98 | $148.00 | $148.00 | $146.02 | 65,133 |
2019-12-06 | $149.56 | $149.61 | $148.82 | $149.17 | $147.17 | 67,353 |
2019-12-05 | $149.50 | $149.50 | $148.02 | $148.41 | $146.42 | 60,966 |
2019-12-04 | $147.30 | $148.91 | $146.05 | $148.70 | $146.71 | 55,710 |
2019-12-03 | $145.37 | $147.15 | $145.30 | $146.89 | $144.92 | 55,873 |
2019-12-02 | $146.98 | $147.68 | $145.30 | $146.21 | $144.25 | 73,006 |
2019-11-29 | $147.09 | $148.00 | $146.74 | $146.88 | $144.91 | 60,175 |
2019-11-27 | $145.91 | $147.32 | $145.38 | $147.24 | $145.27 | 100,386 |
2019-11-26 | $145.88 | $145.91 | $144.68 | $145.48 | $143.53 | 128,183 |
2019-11-25 | $143.48 | $145.67 | $143.48 | $145.28 | $143.33 | 141,942 |
2019-11-22 | $141.23 | $142.12 | $140.63 | $141.86 | $139.96 | 53,544 |
2019-11-21 | $140.39 | $140.98 | $139.01 | $140.85 | $138.96 | 79,157 |
2019-11-20 | $138.25 | $140.62 | $138.25 | $140.32 | $138.44 | 203,123 |
2019-11-19 | $137.19 | $139.04 | $137.18 | $138.56 | $136.70 | 77,650 |
2019-11-18 | $137.16 | $137.16 | $135.67 | $136.50 | $134.67 | 89,594 |
2019-11-15 | $135.57 | $137.19 | $135.07 | $137.19 | $135.35 | 92,551 |
2019-11-14 | $134.81 | $134.90 | $133.34 | $134.57 | $132.77 | 281,321 |
2019-11-13 | $134.05 | $135.70 | $133.38 | $134.93 | $133.12 | 109,444 |
2019-11-12 | $133.89 | $135.03 | $133.57 | $134.37 | $132.57 | 41,350 |
2019-11-11 | $134.48 | $134.57 | $133.18 | $133.48 | $131.69 | 69,196 |
2019-11-08 | $130.57 | $135.40 | $130.00 | $134.62 | $132.82 | 142,032 |
2019-11-07 | $131.83 | $132.22 | $130.72 | $130.94 | $129.19 | 61,987 |
2019-11-06 | $132.60 | $132.60 | $130.86 | $131.11 | $129.35 | 105,468 |
2019-11-05 | $132.79 | $133.44 | $132.02 | $132.19 | $130.42 | 48,545 |
2019-11-04 | $133.85 | $133.94 | $132.22 | $132.61 | $130.83 | 56,520 |
2019-11-01 | $130.73 | $132.92 | $130.70 | $132.92 | $131.14 | 76,516 |
2019-10-31 | $130.75 | $131.02 | $128.81 | $129.87 | $128.13 | 81,100 |
2019-10-30 | $131.39 | $131.49 | $130.30 | $131.07 | $129.32 | 39,502 |
2019-10-29 | $131.37 | $132.00 | $130.86 | $131.13 | $129.37 | 77,349 |
2019-10-28 | $129.49 | $131.53 | $129.29 | $131.33 | $129.57 | 48,135 |
2019-10-25 | $127.34 | $129.35 | $127.01 | $129.09 | $127.36 | 73,059 |
2019-10-24 | $128.54 | $128.54 | $127.48 | $128.07 | $126.36 | 52,108 |
2019-10-23 | $128.06 | $129.51 | $127.86 | $127.99 | $126.28 | 54,344 |
2019-10-22 | $129.87 | $130.55 | $127.92 | $127.96 | $126.25 | 210,441 |
2019-10-21 | $126.68 | $127.74 | $126.20 | $127.40 | $125.69 | 69,733 |
2019-10-18 | $125.92 | $127.02 | $124.41 | $125.63 | $123.95 | 100,961 |
2019-10-17 | $126.56 | $127.00 | $126.09 | $126.21 | $124.52 | 130,615 |
2019-10-16 | $126.13 | $126.67 | $125.73 | $125.93 | $124.24 | 112,219 |
2019-10-15 | $124.55 | $126.70 | $124.55 | $126.40 | $124.71 | 103,584 |
2019-10-14 | $123.77 | $125.26 | $123.03 | $124.21 | $122.55 | 67,528 |
2019-10-11 | $123.08 | $124.77 | $123.06 | $123.74 | $122.08 | 147,741 |
2019-10-10 | $121.29 | $122.80 | $121.25 | $122.30 | $120.66 | 122,650 |
2019-10-09 | $121.42 | $121.90 | $120.86 | $121.17 | $119.55 | 91,001 |
2019-10-08 | $121.78 | $122.09 | $119.88 | $120.34 | $118.73 | 123,109 |
2019-10-07 | $123.23 | $124.64 | $123.23 | $123.59 | $121.94 | 84,685 |
2019-10-04 | $123.47 | $123.91 | $122.14 | $123.82 | $122.16 | 101,937 |
2019-10-03 | $120.84 | $123.20 | $120.05 | $123.16 | $121.51 | 142,362 |
2019-10-02 | $121.01 | $121.99 | $119.34 | $121.08 | $119.46 | 169,543 |
2019-10-01 | $124.28 | $125.37 | $121.57 | $121.80 | $120.17 | 203,154 |
2019-09-30 | $123.89 | $124.94 | $123.26 | $123.77 | $122.11 | 547,074 |
2019-09-27 | $124.94 | $126.42 | $122.65 | $123.44 | $121.79 | 100,282 |
2019-09-26 | $127.38 | $127.38 | $123.96 | $124.47 | $122.80 | 163,575 |
2019-09-25 | $127.70 | $128.29 | $126.71 | $127.30 | $125.60 | 131,688 |
2019-09-24 | $131.32 | $131.32 | $126.96 | $127.73 | $126.02 | 146,001 |
2019-09-23 | $131.62 | $132.65 | $130.85 | $130.89 | $129.14 | 88,279 |
2019-09-20 | $131.15 | $132.42 | $130.64 | $131.52 | $129.76 | 119,118 |
2019-09-19 | $130.78 | $131.89 | $130.77 | $130.99 | $129.24 | 242,668 |
2019-09-18 | $131.42 | $131.42 | $129.54 | $130.84 | $129.09 | 213,670 |
2019-09-17 | $131.69 | $132.06 | $130.50 | $131.80 | $130.04 | 296,100 |
2019-09-16 | $129.32 | $132.42 | $128.97 | $131.99 | $130.22 | 249,587 |
2019-09-13 | $129.70 | $131.67 | $129.61 | $130.08 | $128.34 | 5,820,910 |
2019-09-12 | $131.32 | $131.50 | $129.39 | $129.88 | $128.14 | 731,897 |
2019-09-11 | $129.16 | $131.03 | $129.00 | $130.89 | $129.14 | 1,387,203 |
2019-09-10 | $126.37 | $129.06 | $125.32 | $129.06 | $127.33 | 338,833 |
2019-09-09 | $128.31 | $128.40 | $125.70 | $126.81 | $125.11 | 316,523 |
2019-09-06 | $126.67 | $127.10 | $125.32 | $125.54 | $123.86 | 286,705 |
2019-09-05 | $126.25 | $127.04 | $125.39 | $126.42 | $124.73 | 358,174 |
2019-09-04 | $126.68 | $126.68 | $124.17 | $125.15 | $123.47 | 284,781 |
2019-09-03 | $128.10 | $128.82 | $125.12 | $125.66 | $123.98 | 322,904 |
2019-08-30 | $129.79 | $129.87 | $127.89 | $128.83 | $127.11 | 38,429 |
2019-08-29 | $129.60 | $129.93 | $128.74 | $129.69 | $127.95 | 93,678 |
2019-08-28 | $127.17 | $129.46 | $127.03 | $128.54 | $126.82 | 83,754 |
2019-08-27 | $129.95 | $130.78 | $127.16 | $127.61 | $125.90 | 113,289 |
2019-08-26 | $129.80 | $130.28 | $128.73 | $129.30 | $127.57 | 122,424 |
2019-08-23 | $131.87 | $132.89 | $128.51 | $129.00 | $127.27 | 60,323 |
2019-08-22 | $134.94 | $134.96 | $131.76 | $132.41 | $130.64 | 59,948 |
2019-08-21 | $134.30 | $135.10 | $133.65 | $134.69 | $132.89 | 88,275 |
2019-08-20 | $134.50 | $134.98 | $133.03 | $133.39 | $131.60 | 93,470 |
2019-08-19 | $135.24 | $135.82 | $134.18 | $135.21 | $133.40 | 54,533 |
2019-08-16 | $132.08 | $134.04 | $132.06 | $133.95 | $132.16 | 73,899 |
2019-08-15 | $131.72 | $132.32 | $130.42 | $131.05 | $129.30 | 90,811 |
2019-08-14 | $132.29 | $133.45 | $131.35 | $131.35 | $129.59 | 200,576 |
2019-08-13 | $132.51 | $135.59 | $132.51 | $134.24 | $132.44 | 61,271 |
2019-08-12 | $134.37 | $134.43 | $132.34 | $133.08 | $131.30 | 169,748 |
2019-08-09 | $135.11 | $136.01 | $133.69 | $135.13 | $133.32 | 96,868 |
2019-08-08 | $134.78 | $137.44 | $134.71 | $137.21 | $135.37 | 60,364 |
2019-08-07 | $132.06 | $134.49 | $131.18 | $134.20 | $132.40 | 94,733 |
2019-08-06 | $132.18 | $133.46 | $130.65 | $133.34 | $131.55 | 189,794 |
2019-08-05 | $133.39 | $133.43 | $130.25 | $131.12 | $129.36 | 104,394 |
2019-08-02 | $137.05 | $137.06 | $134.67 | $135.62 | $133.80 | 60,873 |
2019-08-01 | $137.93 | $140.19 | $136.77 | $137.71 | $135.87 | 74,153 |
2019-07-31 | $137.85 | $139.30 | $136.39 | $136.81 | $134.98 | 56,021 |
2019-07-30 | $135.60 | $138.08 | $135.60 | $138.08 | $136.23 | 45,039 |
2019-07-29 | $136.22 | $136.54 | $133.88 | $135.95 | $134.13 | 86,918 |
2019-07-26 | $135.16 | $136.20 | $134.80 | $136.12 | $134.30 | 42,560 |
2019-07-25 | $137.17 | $137.17 | $134.71 | $134.81 | $133.01 | 51,144 |
2019-07-24 | $136.20 | $137.54 | $134.88 | $137.51 | $135.67 | 99,832 |
2019-07-23 | $137.39 | $137.41 | $136.23 | $136.74 | $134.91 | 145,668 |
2019-07-22 | $137.52 | $138.67 | $137.48 | $137.70 | $135.86 | 57,597 |
2019-07-19 | $140.07 | $140.07 | $137.10 | $137.11 | $135.27 | 89,422 |
2019-07-18 | $137.67 | $140.05 | $137.32 | $139.74 | $137.87 | 65,394 |
2019-07-17 | $137.28 | $138.54 | $136.92 | $137.82 | $135.97 | 70,226 |
2019-07-16 | $137.71 | $137.82 | $136.75 | $136.76 | $134.93 | 110,584 |
2019-07-15 | $136.86 | $137.98 | $136.28 | $137.53 | $135.69 | 53,242 |
2019-07-12 | $136.95 | $136.95 | $135.61 | $136.18 | $134.36 | 139,448 |
2019-07-11 | $139.83 | $139.83 | $136.34 | $137.77 | $135.93 | 90,724 |
2019-07-10 | $140.36 | $140.81 | $137.91 | $139.71 | $137.84 | 61,983 |
2019-07-09 | $137.08 | $139.89 | $137.08 | $139.88 | $138.01 | 57,659 |
2019-07-08 | $139.39 | $139.39 | $136.64 | $137.68 | $135.84 | 79,029 |
2019-07-05 | $141.17 | $142.10 | $139.99 | $140.19 | $138.31 | 40,696 |
2019-07-03 | $141.48 | $142.20 | $140.70 | $142.20 | $140.30 | 36,522 |
2019-07-02 | $141.34 | $141.35 | $140.25 | $141.00 | $139.11 | 87,920 |
2019-07-01 | $142.68 | $142.99 | $140.63 | $141.30 | $139.41 | 88,265 |
2019-06-28 | $138.15 | $140.84 | $138.15 | $140.84 | $138.95 | 107,117 |
2019-06-27 | $135.89 | $138.02 | $135.89 | $138.01 | $136.16 | 27,872 |
2019-06-26 | $137.06 | $137.52 | $135.12 | $135.41 | $133.60 | 44,497 |
2019-06-25 | $137.97 | $138.76 | $136.36 | $136.58 | $134.75 | 47,551 |
2019-06-24 | $140.12 | $140.12 | $137.33 | $137.49 | $135.65 | 54,236 |
2019-06-21 | $139.04 | $140.11 | $137.83 | $139.97 | $138.10 | 45,599 |
2019-06-20 | $140.36 | $141.80 | $138.81 | $139.38 | $137.51 | 106,619 |
2019-06-19 | $137.82 | $139.03 | $137.82 | $138.97 | $137.11 | 62,065 |
2019-06-18 | $137.23 | $138.71 | $136.74 | $137.65 | $135.81 | 72,538 |
2019-06-17 | $133.32 | $136.00 | $133.32 | $135.79 | $133.97 | 68,406 |
2019-06-14 | $134.03 | $134.03 | $131.99 | $132.07 | $130.30 | 88,436 |
2019-06-13 | $133.71 | $134.08 | $132.45 | $134.06 | $132.27 | 53,635 |
2019-06-12 | $132.45 | $133.28 | $131.73 | $133.13 | $131.35 | 58,079 |
2019-06-11 | $133.99 | $134.00 | $131.99 | $132.36 | $130.59 | 44,451 |
2019-06-10 | $133.98 | $134.16 | $132.76 | $132.86 | $131.08 | 183,924 |
2019-06-07 | $131.86 | $133.48 | $131.29 | $133.23 | $131.45 | 203,869 |
2019-06-06 | $132.78 | $133.39 | $130.89 | $131.20 | $129.44 | 123,374 |
2019-06-05 | $133.09 | $133.09 | $131.70 | $132.70 | $130.92 | 107,749 |
2019-06-04 | $130.89 | $132.49 | $129.88 | $132.49 | $130.72 | 56,653 |
2019-06-03 | $128.81 | $131.10 | $128.81 | $129.33 | $127.60 | 92,999 |
2019-05-31 | $128.60 | $129.53 | $127.77 | $128.30 | $126.58 | 89,113 |
2019-05-30 | $129.71 | $130.42 | $129.06 | $129.94 | $128.20 | 100,427 |
2019-05-29 | $130.26 | $130.43 | $128.78 | $129.22 | $127.49 | 177,124 |
2019-05-28 | $132.44 | $133.54 | $131.23 | $131.23 | $129.47 | 56,293 |
2019-05-24 | $132.00 | $133.71 | $132.00 | $132.49 | $130.72 | 92,525 |
2019-05-23 | $131.45 | $131.88 | $130.23 | $131.41 | $129.65 | 290,666 |
2019-05-22 | $132.31 | $133.79 | $131.17 | $133.07 | $131.29 | 75,796 |
2019-05-21 | $131.17 | $133.11 | $131.17 | $132.94 | $131.16 | 62,781 |
2019-05-20 | $131.17 | $131.30 | $129.90 | $130.14 | $128.40 | 104,186 |
2019-05-17 | $131.92 | $133.69 | $131.61 | $131.92 | $130.15 | 61,995 |
2019-05-16 | $132.48 | $134.21 | $132.48 | $133.33 | $131.54 | 134,815 |
2019-05-15 | $129.86 | $132.53 | $129.72 | $131.87 | $130.10 | 363,042 |
2019-05-14 | $129.32 | $131.82 | $129.00 | $130.83 | $129.08 | 119,813 |
2019-05-13 | $130.93 | $131.50 | $128.22 | $128.68 | $126.96 | 385,406 |
2019-05-10 | $134.47 | $134.54 | $131.17 | $133.90 | $132.11 | 231,520 |
2019-05-09 | $134.54 | $136.50 | $133.00 | $135.67 | $133.85 | 142,395 |
2019-05-08 | $135.52 | $137.15 | $134.77 | $136.09 | $134.27 | 81,568 |
2019-05-07 | $139.13 | $139.68 | $134.91 | $135.95 | $134.13 | 125,780 |
2019-05-06 | $137.29 | $140.88 | $137.00 | $140.83 | $138.94 | 135,015 |
2019-05-03 | $138.42 | $140.42 | $137.89 | $140.42 | $138.54 | 94,437 |
2019-05-02 | $136.48 | $138.50 | $135.97 | $137.97 | $136.12 | 146,054 |
2019-05-01 | $138.74 | $138.97 | $136.49 | $136.52 | $134.69 | 141,051 |
2019-04-30 | $139.57 | $140.09 | $137.10 | $138.51 | $136.66 | 147,459 |
2019-04-29 | $140.10 | $140.64 | $139.09 | $139.63 | $137.76 | 118,589 |
2019-04-26 | $138.99 | $140.17 | $137.82 | $140.06 | $138.18 | 818,880 |
2019-04-25 | $138.12 | $139.54 | $136.95 | $139.25 | $137.39 | 195,625 |
2019-04-24 | $140.13 | $140.13 | $137.67 | $138.45 | $136.60 | 175,496 |
2019-04-23 | $136.71 | $140.55 | $136.35 | $140.07 | $138.19 | 214,019 |
2019-04-22 | $136.18 | $137.44 | $135.32 | $136.47 | $134.64 | 171,165 |
2019-04-18 | $137.85 | $138.96 | $134.29 | $136.53 | $134.70 | 299,316 |
2019-04-17 | $145.43 | $145.43 | $136.51 | $137.52 | $135.68 | 285,350 |
2019-04-16 | $147.72 | $147.85 | $144.65 | $145.21 | $143.27 | 113,230 |
2019-04-15 | $148.22 | $148.85 | $145.81 | $146.78 | $144.81 | 83,813 |
2019-04-12 | $150.64 | $150.78 | $147.63 | $147.99 | $146.01 | 187,545 |
2019-04-11 | $153.00 | $153.00 | $149.27 | $149.58 | $147.58 | 138,680 |
2019-04-10 | $151.94 | $153.43 | $151.88 | $153.18 | $151.13 | 83,527 |
2019-04-09 | $153.28 | $153.51 | $151.08 | $151.38 | $149.35 | 85,947 |
2019-04-08 | $154.39 | $154.39 | $152.26 | $153.77 | $151.71 | 143,668 |
2019-04-05 | $152.13 | $154.84 | $151.80 | $154.76 | $152.69 | 96,736 |
2019-04-04 | $153.28 | $153.70 | $150.24 | $151.51 | $149.48 | 70,089 |
2019-04-03 | $153.47 | $153.47 | $152.02 | $153.34 | $151.29 | 143,664 |
2019-04-02 | $151.20 | $152.97 | $150.75 | $152.56 | $150.52 | 109,263 |
2019-04-01 | $152.07 | $152.68 | $150.85 | $151.14 | $149.12 | 238,353 |
2019-03-29 | $149.61 | $151.07 | $149.26 | $150.85 | $148.83 | 151,966 |
2019-03-28 | $146.57 | $148.34 | $146.57 | $147.89 | $145.91 | 74,125 |
2019-03-27 | $149.07 | $149.12 | $145.23 | $146.43 | $144.47 | 294,026 |
2019-03-26 | $147.10 | $149.13 | $147.10 | $149.09 | $147.09 | 78,305 |
2019-03-25 | $145.51 | $146.54 | $144.00 | $145.95 | $144.00 | 122,355 |
2019-03-22 | $150.10 | $150.55 | $145.66 | $145.66 | $143.71 | 502,033 |
2019-03-21 | $147.91 | $151.08 | $147.13 | $150.98 | $148.96 | 123,190 |
2019-03-20 | $151.04 | $151.67 | $149.18 | $150.16 | $148.15 | 122,862 |
2019-03-19 | $151.80 | $152.23 | $150.69 | $151.26 | $149.23 | 175,679 |
2019-03-18 | $151.69 | $152.87 | $150.04 | $151.18 | $149.16 | 641,214 |
2019-03-15 | $150.28 | $151.48 | $150.28 | $151.46 | $149.43 | 67,773 |
2019-03-14 | $150.66 | $151.27 | $149.23 | $149.62 | $147.62 | 45,809 |
2019-03-13 | $148.19 | $150.65 | $147.97 | $150.59 | $148.57 | 85,916 |
2019-03-12 | $146.74 | $148.13 | $146.41 | $147.48 | $145.51 | 76,211 |
2019-03-11 | $143.62 | $146.37 | $143.62 | $146.35 | $144.39 | 124,810 |
2019-03-08 | $142.26 | $143.38 | $141.47 | $143.05 | $141.13 | 119,320 |
2019-03-07 | $144.29 | $144.84 | $142.51 | $143.70 | $141.78 | 135,561 |
2019-03-06 | $148.54 | $148.62 | $144.37 | $144.53 | $142.59 | 124,554 |
2019-03-05 | $148.52 | $150.72 | $148.14 | $148.73 | $146.74 | 96,753 |
2019-03-04 | $152.37 | $152.37 | $147.06 | $148.72 | $146.73 | 84,208 |
2019-03-01 | $150.52 | $151.34 | $149.59 | $151.30 | $149.27 | 84,069 |
2019-02-28 | $150.87 | $151.35 | $149.36 | $150.22 | $148.21 | 111,662 |
2019-02-27 | $147.20 | $151.44 | $147.20 | $151.28 | $149.25 | 103,419 |
2019-02-26 | $148.05 | $148.78 | $147.74 | $147.81 | $145.83 | 97,467 |
2019-02-25 | $146.77 | $148.92 | $146.77 | $148.48 | $146.49 | 110,705 |
2019-02-22 | $142.66 | $145.05 | $142.62 | $144.92 | $142.98 | 108,069 |
2019-02-21 | $145.24 | $145.65 | $142.22 | $142.61 | $140.70 | 132,126 |
2019-02-20 | $146.75 | $147.30 | $144.02 | $145.52 | $143.57 | 91,616 |
2019-02-19 | $147.70 | $147.98 | $146.28 | $146.34 | $144.38 | 133,199 |
2019-02-15 | $145.68 | $147.17 | $145.27 | $147.15 | $145.18 | 120,785 |
2019-02-14 | $143.92 | $145.64 | $143.92 | $144.87 | $142.93 | 79,334 |
2019-02-13 | $144.14 | $145.00 | $143.64 | $144.06 | $142.13 | 136,926 |
2019-02-12 | $142.33 | $143.47 | $142.17 | $143.31 | $141.39 | 70,208 |
2019-02-11 | $141.33 | $141.93 | $140.63 | $141.71 | $139.81 | 84,147 |
2019-02-08 | $139.62 | $140.91 | $139.32 | $140.76 | $138.88 | 97,312 |
2019-02-07 | $143.50 | $143.60 | $140.37 | $140.96 | $139.07 | 111,404 |
2019-02-06 | $145.04 | $145.58 | $143.75 | $144.35 | $142.42 | 110,261 |
2019-02-05 | $144.67 | $146.53 | $144.19 | $144.96 | $143.02 | 165,038 |
2019-02-04 | $144.82 | $144.82 | $143.26 | $144.72 | $142.78 | 142,163 |
2019-02-01 | $143.90 | $144.96 | $143.30 | $144.50 | $142.57 | 124,206 |
2019-01-31 | $141.93 | $144.02 | $141.93 | $143.77 | $141.85 | 250,435 |
2019-01-30 | $140.39 | $142.20 | $138.90 | $142.19 | $140.29 | 92,461 |
2019-01-29 | $140.74 | $140.80 | $139.10 | $140.25 | $138.37 | 154,908 |
2019-01-28 | $141.86 | $141.86 | $139.51 | $140.47 | $138.59 | 89,723 |
2019-01-25 | $141.81 | $143.43 | $140.94 | $143.23 | $141.31 | 304,157 |
2019-01-24 | $140.46 | $141.08 | $139.68 | $140.82 | $138.93 | 138,736 |
2019-01-23 | $141.32 | $142.51 | $137.90 | $139.97 | $138.10 | 117,778 |
2019-01-22 | $143.30 | $143.30 | $139.87 | $140.86 | $138.97 | 142,909 |
2019-01-18 | $143.63 | $144.28 | $141.40 | $144.28 | $142.35 | 238,136 |
2019-01-17 | $140.77 | $143.73 | $140.77 | $142.65 | $140.74 | 139,797 |
2019-01-16 | $141.51 | $143.72 | $141.10 | $141.18 | $139.29 | 128,040 |
2019-01-15 | $138.56 | $141.44 | $138.52 | $141.37 | $139.48 | 142,626 |
2019-01-14 | $139.22 | $139.82 | $138.04 | $138.05 | $136.20 | 75,906 |
2019-01-11 | $139.84 | $140.44 | $139.06 | $140.20 | $138.32 | 459,422 |
2019-01-10 | $137.25 | $140.33 | $136.12 | $140.31 | $138.43 | 181,042 |
2019-01-09 | $137.37 | $138.77 | $137.08 | $138.03 | $136.18 | 239,251 |
2019-01-08 | $135.49 | $136.90 | $133.10 | $136.62 | $134.79 | 168,844 |
2019-01-07 | $130.62 | $134.99 | $130.49 | $134.02 | $132.23 | 243,574 |
2019-01-04 | $125.00 | $130.04 | $125.00 | $129.56 | $127.83 | 133,452 |
2019-01-03 | $125.89 | $126.10 | $122.87 | $123.09 | $121.44 | 165,188 |
2019-01-02 | $122.09 | $124.55 | $121.28 | $124.06 | $122.40 | 140,944 |
2018-12-31 | $122.43 | $124.68 | $122.42 | $124.20 | $122.54 | 413,961 |
2018-12-28 | $121.86 | $123.68 | $120.69 | $121.44 | $119.81 | 363,139 |
2018-12-27 | $119.27 | $121.57 | $117.04 | $121.57 | $119.94 | 288,531 |
2018-12-26 | $114.73 | $121.28 | $114.73 | $121.24 | $119.62 | 273,164 |
2018-12-24 | $114.85 | $117.15 | $113.43 | $114.50 | $112.97 | 355,508 |
2018-12-21 | $120.90 | $120.90 | $115.77 | $115.92 | $114.37 | 366,375 |
2018-12-20 | $122.40 | $123.89 | $119.34 | $120.49 | $118.88 | 431,273 |
2018-12-19 | $126.00 | $128.42 | $121.33 | $123.06 | $121.41 | 304,561 |
2018-12-18 | $129.01 | $129.25 | $124.45 | $125.99 | $124.30 | 563,659 |
2018-12-17 | $129.81 | $132.20 | $127.07 | $127.89 | $126.18 | 231,991 |
2018-12-14 | $130.98 | $132.16 | $129.97 | $130.29 | $128.55 | 83,899 |
2018-12-13 | $135.35 | $135.53 | $131.78 | $132.45 | $130.68 | 86,753 |
2018-12-12 | $134.12 | $136.38 | $133.90 | $134.98 | $133.17 | 147,808 |
2018-12-11 | $134.04 | $134.67 | $131.57 | $132.78 | $131.00 | 171,990 |
2018-12-10 | $131.63 | $132.94 | $129.43 | $132.37 | $130.60 | 173,470 |
2018-12-07 | $135.91 | $136.62 | $131.00 | $131.58 | $129.82 | 131,450 |
2018-12-06 | $133.89 | $136.42 | $132.72 | $136.42 | $134.59 | 182,868 |
2018-12-04 | $141.38 | $142.95 | $135.85 | $135.96 | $134.14 | 113,193 |
2018-12-03 | $142.05 | $142.61 | $140.47 | $141.72 | $139.82 | 435,982 |
2018-11-30 | $138.91 | $140.10 | $138.31 | $140.05 | $138.17 | 142,542 |
2018-11-29 | $139.33 | $140.69 | $138.85 | $139.13 | $137.27 | 155,240 |
2018-11-28 | $136.31 | $140.03 | $135.19 | $140.03 | $138.16 | 189,787 |
2018-11-27 | $135.71 | $135.84 | $134.57 | $135.29 | $133.48 | 104,642 |
2018-11-26 | $134.86 | $136.93 | $134.72 | $136.84 | $135.01 | 485,402 |
2018-11-23 | $131.71 | $135.80 | $131.71 | $133.67 | $131.88 | 36,067 |
2018-11-21 | $132.87 | $133.76 | $131.95 | $132.81 | $131.03 | 94,085 |
2018-11-20 | $130.18 | $132.99 | $128.98 | $131.75 | $129.99 | 189,129 |
2018-11-19 | $135.06 | $136.00 | $131.29 | $132.41 | $130.64 | 116,024 |
2018-11-16 | $133.02 | $136.36 | $132.88 | $135.46 | $133.65 | 111,808 |
2018-11-15 | $129.82 | $134.26 | $129.50 | $133.88 | $132.09 | 108,162 |
2018-11-14 | $134.40 | $134.40 | $129.40 | $130.17 | $128.43 | 136,105 |
2018-11-13 | $133.63 | $135.87 | $132.74 | $132.95 | $131.17 | 118,485 |
2018-11-12 | $137.62 | $137.97 | $132.58 | $132.89 | $131.11 | 117,720 |
2018-11-09 | $140.92 | $141.01 | $136.74 | $137.98 | $136.13 | 337,112 |
2018-11-08 | $143.12 | $144.28 | $141.87 | $141.98 | $140.08 | 185,945 |
2018-11-07 | $142.49 | $144.31 | $141.79 | $143.56 | $141.64 | 244,539 |
2018-11-06 | $140.61 | $141.90 | $139.93 | $141.04 | $139.15 | 102,285 |
2018-11-05 | $141.61 | $142.09 | $139.00 | $141.14 | $139.25 | 196,703 |
2018-11-02 | $141.50 | $143.86 | $139.47 | $141.29 | $139.40 | 242,562 |
2018-11-01 | $134.36 | $140.30 | $134.27 | $139.98 | $138.11 | 432,874 |
2018-10-31 | $134.43 | $135.70 | $133.15 | $133.76 | $131.97 | 288,854 |
2018-10-30 | $131.13 | $133.43 | $130.35 | $132.69 | $130.91 | 141,615 |
2018-10-29 | $135.86 | $136.39 | $128.76 | $131.17 | $129.41 | 220,208 |
2018-10-26 | $131.65 | $135.53 | $130.68 | $133.59 | $131.80 | 280,771 |
2018-10-25 | $131.12 | $136.61 | $130.70 | $134.92 | $133.11 | 818,188 |
2018-10-24 | $140.77 | $141.42 | $130.29 | $130.46 | $128.71 | 4,137,128 |
2018-10-23 | $138.41 | $142.48 | $136.45 | $140.67 | $138.79 | 139,767 |
2018-10-22 | $144.40 | $144.72 | $140.10 | $141.00 | $139.11 | 171,712 |
2018-10-19 | $146.85 | $148.22 | $143.32 | $143.86 | $141.93 | 116,556 |
2018-10-18 | $148.95 | $148.95 | $145.08 | $146.43 | $144.47 | 108,515 |
2018-10-17 | $149.13 | $149.20 | $146.82 | $149.10 | $147.10 | 146,542 |
2018-10-16 | $144.23 | $149.42 | $144.08 | $149.26 | $147.26 | 225,603 |
2018-10-15 | $144.38 | $144.63 | $142.56 | $143.01 | $141.10 | 147,745 |
2018-10-12 | $144.63 | $145.14 | $142.48 | $144.57 | $142.63 | 168,956 |
2018-10-11 | $143.35 | $145.18 | $140.79 | $141.83 | $139.93 | 178,933 |
2018-10-10 | $148.96 | $149.30 | $143.84 | $143.95 | $142.02 | 266,739 |
2018-10-09 | $149.50 | $151.18 | $149.14 | $149.28 | $147.28 | 187,273 |
2018-10-08 | $151.53 | $151.86 | $148.43 | $150.18 | $148.17 | 226,419 |
2018-10-05 | $153.05 | $154.62 | $149.95 | $152.37 | $150.33 | 199,887 |
2018-10-04 | $156.24 | $156.33 | $152.12 | $153.02 | $150.97 | 271,522 |
2018-10-03 | $156.67 | $157.50 | $154.83 | $156.72 | $154.62 | 226,723 |
2018-10-02 | $157.55 | $157.89 | $155.32 | $156.26 | $154.17 | 366,722 |
2018-10-01 | $159.80 | $159.80 | $157.22 | $157.53 | $155.42 | 752,265 |
2018-09-28 | $158.89 | $159.85 | $158.14 | $158.49 | $156.37 | 6,610,312 |
2018-09-27 | $157.59 | $159.80 | $157.16 | $159.14 | $157.01 | 1,080,139 |
2018-09-26 | $157.70 | $159.44 | $157.40 | $157.61 | $155.50 | 1,851,660 |
2018-09-25 | $157.20 | $158.29 | $156.88 | $157.48 | $155.37 | 587,936 |
2018-09-24 | $153.97 | $156.76 | $153.97 | $156.67 | $154.57 | 109,492 |
2018-09-21 | $155.01 | $155.01 | $153.08 | $153.43 | $151.38 | 60,884 |
2018-09-20 | $151.94 | $154.41 | $151.66 | $154.40 | $152.33 | 72,850 |
2018-09-19 | $151.17 | $152.08 | $150.70 | $151.10 | $149.08 | 57,348 |
2018-09-18 | $149.34 | $151.74 | $149.34 | $151.22 | $149.20 | 53,502 |
2018-09-17 | $151.49 | $151.59 | $148.90 | $149.27 | $147.27 | 71,635 |
2018-09-14 | $151.92 | $152.62 | $150.70 | $151.50 | $149.47 | 59,946 |
2018-09-13 | $151.33 | $152.28 | $151.00 | $151.76 | $149.73 | 54,067 |
2018-09-12 | $151.22 | $151.40 | $149.42 | $150.85 | $148.83 | 88,679 |
2018-09-11 | $151.68 | $151.68 | $150.23 | $151.00 | $148.98 | 92,885 |
2018-09-10 | $152.09 | $152.37 | $150.96 | $151.98 | $149.95 | 108,133 |
2018-09-07 | $151.89 | $152.80 | $151.01 | $151.40 | $149.37 | 60,034 |
2018-09-06 | $155.67 | $155.78 | $152.19 | $152.50 | $150.46 | 59,360 |
2018-09-05 | $155.93 | $156.51 | $154.92 | $155.67 | $153.59 | 93,164 |
2018-09-04 | $156.71 | $156.71 | $154.46 | $156.12 | $154.03 | 104,674 |
2018-08-31 | $157.01 | $157.82 | $156.44 | $157.26 | $155.15 | 78,173 |
2018-08-30 | $156.89 | $157.87 | $156.89 | $157.45 | $155.34 | 67,301 |
2018-08-29 | $155.64 | $157.68 | $155.54 | $157.28 | $155.17 | 86,112 |
2018-08-28 | $155.03 | $155.45 | $154.38 | $155.33 | $153.25 | 76,698 |
2018-08-27 | $152.50 | $155.81 | $152.50 | $155.42 | $153.34 | 66,121 |
2018-08-24 | $151.96 | $152.19 | $151.10 | $151.75 | $149.72 | 42,292 |
2018-08-23 | $152.95 | $153.35 | $150.99 | $151.70 | $149.67 | 87,463 |
2018-08-22 | $151.35 | $153.21 | $151.35 | $152.93 | $150.88 | 86,815 |
2018-08-21 | $149.66 | $151.99 | $149.66 | $151.62 | $149.59 | 65,301 |
2018-08-20 | $150.16 | $150.20 | $148.99 | $149.52 | $147.52 | 46,934 |
2018-08-17 | $149.50 | $150.07 | $148.63 | $149.76 | $147.75 | 51,379 |
2018-08-16 | $148.81 | $149.79 | $147.66 | $149.69 | $147.69 | 76,728 |
2018-08-15 | $150.18 | $150.18 | $147.80 | $148.18 | $146.20 | 121,978 |
2018-08-14 | $150.29 | $151.65 | $150.29 | $151.07 | $149.05 | 67,590 |
2018-08-13 | $150.67 | $151.13 | $149.08 | $149.92 | $147.91 | 78,506 |
2018-08-10 | $150.64 | $152.02 | $150.32 | $150.88 | $148.86 | 141,091 |
2018-08-09 | $151.13 | $153.31 | $150.89 | $151.66 | $149.63 | 64,198 |
2018-08-08 | $152.20 | $152.29 | $151.21 | $151.37 | $149.34 | 101,930 |
2018-08-07 | $150.95 | $152.66 | $150.95 | $152.65 | $150.61 | 99,809 |
2018-08-06 | $149.38 | $150.61 | $148.94 | $150.09 | $148.08 | 76,043 |
2018-08-03 | $151.78 | $151.78 | $148.96 | $149.15 | $147.15 | 73,978 |
2018-08-02 | $148.67 | $151.62 | $148.67 | $151.36 | $149.33 | 167,901 |
2018-08-01 | $148.31 | $149.53 | $148.31 | $149.01 | $147.01 | 154,467 |
2018-07-31 | $147.00 | $148.77 | $146.93 | $148.09 | $146.11 | 100,734 |
2018-07-30 | $148.26 | $148.26 | $145.90 | $146.45 | $144.49 | 81,933 |
2018-07-27 | $151.15 | $151.21 | $147.42 | $148.45 | $146.46 | 106,788 |
2018-07-26 | $151.07 | $151.66 | $149.35 | $151.39 | $149.36 | 2,592,166 |
2018-07-25 | $148.96 | $151.32 | $148.96 | $151.32 | $149.29 | 48,455 |
2018-07-24 | $151.69 | $152.19 | $148.04 | $148.90 | $146.91 | 117,669 |
2018-07-23 | $150.46 | $150.98 | $150.00 | $150.26 | $148.25 | 57,491 |
2018-07-20 | $150.70 | $151.49 | $150.47 | $150.70 | $148.68 | 87,103 |
2018-07-19 | $149.86 | $151.15 | $149.11 | $150.68 | $148.66 | 52,570 |
2018-07-18 | $150.46 | $150.46 | $149.62 | $150.34 | $148.33 | 58,438 |
2018-07-17 | $148.52 | $151.12 | $148.50 | $150.71 | $148.69 | 60,340 |
2018-07-16 | $150.70 | $150.70 | $148.61 | $149.03 | $147.03 | 37,573 |
2018-07-13 | $149.76 | $151.28 | $149.76 | $150.77 | $148.75 | 73,076 |
2018-07-12 | $149.50 | $150.73 | $148.43 | $150.73 | $148.71 | 63,929 |
2018-07-11 | $147.43 | $148.65 | $146.87 | $148.24 | $146.26 | 51,780 |
2018-07-10 | $148.52 | $148.63 | $147.82 | $148.48 | $146.49 | 62,592 |
2018-07-09 | $148.36 | $148.84 | $147.05 | $148.19 | $146.21 | 50,069 |
2018-07-06 | $144.01 | $147.66 | $144.01 | $147.66 | $145.68 | 83,882 |
2018-07-05 | $142.87 | $143.08 | $141.35 | $142.73 | $140.82 | 35,208 |
2018-07-03 | $142.00 | $143.03 | $141.67 | $141.93 | $140.03 | 34,048 |
2018-07-02 | $139.11 | $141.53 | $138.76 | $141.51 | $139.62 | 63,593 |
2018-06-29 | $139.04 | $141.55 | $139.04 | $140.01 | $138.14 | 65,644 |
2018-06-28 | $136.76 | $137.86 | $135.14 | $137.41 | $135.57 | 69,869 |
2018-06-27 | $140.89 | $140.99 | $136.68 | $136.68 | $134.85 | 78,952 |
2018-06-26 | $141.95 | $142.15 | $139.23 | $140.63 | $138.75 | 30,477 |
2018-06-25 | $144.56 | $144.56 | $140.32 | $141.29 | $139.40 | 72,223 |
2018-06-22 | $145.91 | $145.91 | $144.38 | $145.28 | $143.33 | 51,124 |
2018-06-21 | $147.37 | $147.57 | $145.02 | $145.29 | $143.34 | 84,938 |
2018-06-20 | $146.00 | $148.05 | $145.64 | $148.00 | $146.02 | 49,061 |
2018-06-19 | $143.01 | $145.54 | $143.01 | $145.49 | $143.54 | 82,266 |
2018-06-18 | $143.91 | $144.08 | $142.94 | $144.00 | $142.07 | 93,602 |
2018-06-15 | $144.65 | $145.72 | $144.56 | $145.50 | $143.55 | 33,949 |
2018-06-14 | $144.55 | $145.43 | $144.00 | $145.07 | $143.13 | 48,266 |
2018-06-13 | $144.95 | $145.35 | $143.30 | $143.74 | $141.82 | 35,899 |
2018-06-12 | $143.34 | $145.22 | $143.34 | $144.79 | $142.85 | 44,224 |
2018-06-11 | $143.00 | $143.55 | $142.42 | $143.18 | $141.26 | 46,024 |
2018-06-08 | $141.54 | $142.94 | $141.36 | $142.86 | $140.95 | 50,537 |
2018-06-07 | $143.25 | $143.25 | $141.12 | $141.76 | $139.86 | 56,124 |
2018-06-06 | $141.13 | $143.05 | $140.66 | $142.91 | $141.00 | 54,291 |
2018-06-05 | $140.96 | $141.55 | $139.78 | $140.72 | $138.84 | 206,487 |
2018-06-04 | $141.37 | $141.37 | $138.80 | $140.88 | $138.99 | 60,399 |
2018-06-01 | $140.92 | $142.50 | $140.39 | $142.15 | $140.25 | 38,723 |
2018-05-31 | $140.17 | $140.60 | $138.91 | $139.96 | $138.09 | 55,693 |
2018-05-30 | $137.95 | $140.30 | $137.86 | $140.04 | $138.17 | 50,373 |
2018-05-29 | $137.19 | $137.89 | $135.98 | $137.44 | $135.60 | 39,391 |
2018-05-25 | $137.40 | $138.07 | $137.30 | $137.98 | $136.13 | 34,065 |
2018-05-24 | $137.87 | $138.15 | $137.34 | $137.42 | $135.58 | 83,120 |
2018-05-23 | $136.81 | $138.40 | $136.81 | $137.84 | $135.99 | 55,661 |
2018-05-22 | $137.38 | $138.13 | $136.61 | $137.40 | $135.56 | 45,684 |
2018-05-21 | $139.39 | $139.42 | $136.69 | $137.05 | $135.22 | 47,138 |
2018-05-18 | $138.11 | $138.80 | $137.77 | $138.75 | $136.89 | 19,304 |
2018-05-17 | $138.18 | $138.18 | $136.95 | $137.85 | $136.00 | 28,688 |
2018-05-16 | $137.80 | $138.66 | $137.38 | $138.30 | $136.45 | 40,900 |
2018-05-15 | $138.17 | $138.44 | $137.35 | $137.51 | $135.67 | 51,411 |
2018-05-14 | $137.60 | $139.84 | $137.60 | $138.98 | $137.12 | 226,633 |
2018-05-11 | $134.82 | $137.66 | $134.82 | $137.40 | $135.56 | 51,448 |
2018-05-10 | $135.15 | $136.68 | $134.58 | $134.73 | $132.93 | 130,509 |
2018-05-09 | $132.92 | $135.08 | $132.50 | $134.73 | $132.93 | 32,195 |
2018-05-08 | $133.13 | $133.74 | $132.28 | $132.80 | $131.02 | 33,845 |
2018-05-07 | $132.58 | $133.90 | $132.58 | $133.68 | $131.89 | 117,548 |
2018-05-04 | $130.27 | $132.85 | $129.81 | $132.09 | $130.32 | 39,919 |
2018-05-03 | $131.31 | $132.75 | $129.69 | $130.40 | $128.65 | 39,837 |
2018-05-02 | $132.48 | $133.19 | $131.53 | $131.64 | $129.88 | 92,271 |
2018-05-01 | $131.78 | $133.27 | $130.73 | $133.20 | $131.42 | 38,657 |
2018-04-30 | $134.53 | $134.58 | $131.92 | $131.92 | $130.15 | 30,975 |
2018-04-27 | $133.70 | $134.44 | $132.98 | $134.35 | $132.55 | 34,161 |
2018-04-26 | $131.81 | $133.96 | $131.81 | $133.28 | $131.50 | 40,393 |
2018-04-25 | $131.95 | $132.67 | $130.47 | $130.83 | $129.08 | 46,237 |
2018-04-24 | $134.75 | $134.75 | $131.22 | $131.97 | $130.20 | 54,377 |
2018-04-23 | $135.03 | $135.86 | $134.10 | $134.65 | $132.85 | 41,714 |
2018-04-20 | $135.74 | $135.74 | $134.30 | $134.60 | $132.80 | 59,202 |
2018-04-19 | $137.10 | $137.46 | $134.95 | $135.21 | $133.40 | 57,069 |
2018-04-18 | $138.05 | $138.31 | $137.00 | $137.47 | $135.63 | 46,192 |
2018-04-17 | $136.57 | $138.11 | $135.96 | $137.57 | $135.73 | 60,982 |
2018-04-16 | $137.86 | $137.86 | $135.04 | $135.47 | $133.66 | 64,604 |
2018-04-13 | $137.76 | $137.76 | $135.71 | $136.26 | $134.44 | 37,604 |
2018-04-12 | $136.16 | $137.81 | $135.94 | $137.08 | $135.24 | 40,376 |
2018-04-11 | $135.11 | $136.46 | $134.85 | $135.19 | $133.38 | 77,925 |
2018-04-10 | $134.08 | $135.93 | $133.22 | $135.58 | $133.76 | 70,672 |
2018-04-09 | $131.02 | $133.63 | $130.84 | $132.27 | $130.50 | 80,520 |
2018-04-06 | $127.19 | $128.10 | $124.45 | $125.54 | $123.86 | 65,530 |
2018-04-05 | $131.79 | $132.07 | $129.23 | $129.68 | $127.94 | 68,029 |
2018-04-04 | $125.35 | $131.23 | $125.35 | $130.80 | $129.05 | 77,306 |
2018-04-03 | $127.10 | $127.94 | $125.09 | $127.25 | $125.55 | 88,611 |
2018-04-02 | $131.34 | $131.34 | $125.18 | $126.24 | $124.55 | 134,910 |
2018-03-29 | $133.35 | $134.23 | $131.90 | $132.90 | $131.12 | 70,598 |
2018-03-28 | $132.34 | $133.33 | $130.75 | $132.66 | $130.88 | 58,863 |
2018-03-27 | $137.28 | $137.28 | $131.56 | $132.01 | $130.24 | 71,063 |
2018-03-26 | $134.66 | $136.49 | $132.33 | $136.42 | $134.59 | 148,404 |
2018-03-23 | $135.35 | $136.20 | $132.55 | $132.67 | $130.89 | 106,193 |
2018-03-22 | $137.42 | $138.93 | $135.70 | $135.73 | $133.91 | 58,928 |
2018-03-21 | $138.61 | $139.65 | $138.58 | $138.87 | $137.01 | 50,994 |
2018-03-20 | $139.32 | $139.43 | $137.81 | $138.64 | $136.78 | 48,388 |
2018-03-19 | $140.77 | $141.23 | $137.64 | $138.94 | $137.08 | 51,880 |
2018-03-16 | $141.92 | $142.37 | $141.30 | $141.41 | $139.52 | 78,529 |
2018-03-15 | $144.15 | $144.15 | $141.08 | $141.65 | $139.75 | 64,788 |
2018-03-14 | $144.10 | $144.12 | $142.60 | $143.27 | $141.35 | 142,231 |
2018-03-13 | $145.00 | $145.38 | $143.05 | $143.43 | $141.51 | 53,347 |
2018-03-12 | $144.28 | $144.85 | $143.38 | $144.51 | $142.58 | 46,796 |
2018-03-09 | $142.48 | $143.94 | $141.74 | $143.62 | $141.70 | 50,794 |
2018-03-08 | $140.99 | $141.63 | $139.59 | $141.62 | $139.72 | 39,977 |
2018-03-07 | $138.18 | $140.45 | $138.18 | $140.41 | $138.53 | 32,103 |
2018-03-06 | $139.67 | $139.67 | $138.02 | $139.39 | $137.52 | 40,877 |
2018-03-05 | $136.94 | $139.44 | $136.85 | $139.25 | $137.39 | 118,605 |
2018-03-02 | $132.40 | $137.42 | $132.40 | $137.23 | $135.39 | 43,788 |
2018-03-01 | $134.81 | $134.89 | $131.78 | $133.04 | $131.26 | 66,643 |
2018-02-28 | $137.27 | $137.27 | $134.89 | $134.89 | $133.08 | 78,727 |
2018-02-27 | $139.19 | $139.87 | $137.83 | $137.83 | $135.98 | 32,420 |
2018-02-26 | $139.06 | $139.52 | $138.06 | $139.37 | $137.50 | 36,027 |
2018-02-23 | $136.82 | $138.44 | $135.63 | $138.44 | $136.59 | 24,650 |
2018-02-22 | $136.97 | $138.09 | $135.60 | $135.76 | $133.94 | 39,041 |
2018-02-21 | $137.42 | $139.10 | $136.38 | $136.43 | $134.60 | 57,844 |
2018-02-20 | $137.66 | $139.25 | $137.02 | $137.18 | $135.34 | 51,892 |
2018-02-16 | $138.01 | $139.85 | $137.98 | $138.44 | $136.59 | 62,151 |
2018-02-15 | $138.25 | $138.77 | $136.45 | $138.53 | $136.68 | 93,041 |
2018-02-14 | $132.15 | $137.37 | $132.15 | $137.22 | $135.38 | 101,857 |
2018-02-13 | $132.16 | $133.58 | $131.10 | $133.43 | $131.64 | 67,330 |
2018-02-12 | $131.61 | $134.13 | $130.81 | $132.94 | $131.16 | 52,901 |
2018-02-09 | $131.14 | $131.43 | $125.41 | $130.43 | $128.68 | 137,101 |
2018-02-08 | $135.40 | $135.81 | $129.50 | $129.50 | $127.77 | 70,017 |
2018-02-07 | $134.85 | $136.54 | $134.66 | $135.16 | $133.35 | 74,005 |
2018-02-06 | $130.71 | $135.75 | $130.60 | $135.62 | $133.80 | 135,431 |
2018-02-05 | $138.06 | $139.56 | $133.09 | $133.13 | $131.35 | 142,962 |
2018-02-02 | $140.54 | $141.29 | $138.93 | $139.08 | $137.22 | 111,496 |
2018-02-01 | $141.39 | $142.20 | $140.65 | $141.70 | $139.80 | 59,517 |
2018-01-31 | $144.03 | $144.24 | $140.45 | $140.73 | $138.85 | 194,789 |
2018-01-30 | $144.65 | $145.09 | $143.33 | $143.33 | $141.41 | 113,454 |
2018-01-29 | $145.07 | $147.10 | $145.00 | $145.69 | $143.74 | 116,262 |
2018-01-26 | $144.35 | $145.33 | $143.99 | $145.30 | $143.35 | 59,760 |
2018-01-25 | $143.64 | $143.85 | $142.21 | $143.67 | $141.75 | 41,076 |
2018-01-24 | $143.88 | $144.32 | $141.40 | $142.66 | $140.75 | 61,967 |
2018-01-23 | $141.08 | $143.64 | $141.08 | $143.35 | $141.43 | 65,905 |
2018-01-22 | $137.69 | $141.12 | $137.69 | $141.08 | $139.19 | 79,201 |
2018-01-19 | $132.37 | $133.25 | $132.26 | $133.08 | $131.30 | 33,561 |
2018-01-18 | $132.19 | $132.70 | $131.25 | $132.06 | $130.29 | 36,084 |
2018-01-17 | $132.50 | $132.87 | $131.36 | $132.44 | $130.67 | 49,717 |
2018-01-16 | $133.15 | $133.79 | $129.32 | $129.47 | $127.74 | 85,474 |
2018-01-12 | $131.25 | $132.64 | $130.82 | $132.41 | $130.64 | 40,688 |
2018-01-11 | $130.90 | $131.38 | $129.94 | $131.04 | $129.29 | 45,751 |
2018-01-10 | $129.92 | $130.71 | $128.92 | $130.67 | $128.92 | 57,690 |
2018-01-09 | $127.10 | $130.90 | $127.10 | $130.51 | $128.76 | 67,445 |
2018-01-08 | $128.00 | $128.00 | $125.32 | $126.36 | $124.67 | 88,220 |
2018-01-05 | $128.19 | $128.19 | $127.04 | $127.82 | $126.11 | 69,592 |
2018-01-04 | $129.66 | $129.66 | $127.20 | $127.50 | $125.79 | 75,023 |
2018-01-03 | $127.63 | $129.39 | $127.34 | $128.97 | $127.24 | 76,442 |
2018-01-02 | $125.38 | $127.44 | $124.46 | $127.44 | $125.73 | 247,305 |
2017-12-29 | $126.06 | $126.27 | $124.55 | $124.57 | $122.90 | 54,626 |
2017-12-28 | $125.81 | $126.06 | $125.08 | $125.94 | $124.25 | 22,015 |
2017-12-27 | $125.37 | $126.18 | $125.37 | $125.51 | $123.83 | 147,218 |
2017-12-26 | $123.64 | $125.40 | $123.64 | $125.22 | $123.54 | 39,506 |
2017-12-22 | $123.29 | $124.71 | $123.29 | $124.02 | $122.36 | 25,356 |
2017-12-21 | $123.08 | $123.72 | $122.85 | $123.36 | $121.71 | 32,108 |
2017-12-20 | $122.91 | $123.33 | $122.23 | $123.16 | $121.51 | 21,871 |
2017-12-19 | $122.70 | $123.00 | $122.05 | $122.45 | $120.81 | 25,138 |
2017-12-18 | $123.74 | $123.86 | $122.42 | $122.68 | $121.04 | 42,473 |
2017-12-15 | $122.17 | $123.19 | $121.20 | $123.19 | $121.54 | 74,109 |
2017-12-14 | $124.07 | $124.19 | $120.98 | $121.28 | $119.66 | 27,635 |
2017-12-13 | $122.70 | $124.50 | $122.56 | $123.95 | $122.29 | 19,906 |
2017-12-12 | $123.66 | $123.66 | $122.02 | $122.40 | $120.76 | 34,060 |
2017-12-11 | $125.59 | $125.59 | $123.50 | $123.50 | $121.85 | 22,226 |
2017-12-08 | $124.24 | $125.17 | $124.07 | $124.81 | $123.14 | 26,823 |
2017-12-07 | $121.58 | $123.68 | $120.95 | $123.40 | $121.75 | 40,451 |
2017-12-06 | $122.08 | $122.41 | $119.96 | $121.36 | $119.74 | 24,921 |
2017-12-05 | $123.00 | $124.59 | $122.10 | $122.28 | $120.64 | 27,905 |
2017-12-04 | $126.59 | $127.24 | $123.05 | $123.09 | $121.44 | 42,213 |
2017-12-01 | $125.21 | $125.97 | $122.53 | $125.58 | $123.90 | 41,253 |
2017-11-30 | $123.54 | $125.46 | $123.54 | $125.38 | $123.70 | 69,074 |
2017-11-29 | $122.83 | $123.77 | $122.34 | $123.14 | $121.49 | 36,088 |
2017-11-28 | $123.36 | $123.36 | $121.75 | $122.70 | $121.06 | 44,128 |
2017-11-27 | $124.55 | $124.70 | $122.62 | $122.96 | $121.31 | 85,426 |
2017-11-24 | $123.67 | $124.58 | $123.67 | $124.34 | $122.68 | 12,455 |
2017-11-22 | $123.48 | $123.84 | $123.04 | $123.69 | $122.03 | 23,116 |
2017-11-21 | $122.23 | $123.21 | $122.05 | $123.21 | $121.56 | 34,348 |
2017-11-20 | $122.38 | $122.38 | $121.18 | $121.64 | $120.01 | 56,779 |
2017-11-17 | $121.88 | $122.44 | $121.88 | $122.39 | $120.75 | 16,924 |
2017-11-16 | $120.80 | $122.36 | $120.43 | $122.07 | $120.44 | 74,095 |
2017-11-15 | $118.38 | $120.62 | $117.98 | $120.14 | $118.53 | 65,119 |
2017-11-14 | $120.20 | $120.20 | $117.85 | $119.22 | $117.62 | 60,627 |
2017-11-13 | $121.54 | $121.54 | $120.30 | $120.40 | $118.79 | 37,302 |
2017-11-10 | $120.86 | $120.86 | $119.78 | $120.57 | $118.96 | 85,145 |
2017-11-09 | $121.60 | $121.60 | $120.15 | $121.30 | $119.68 | 62,712 |
2017-11-08 | $122.89 | $123.44 | $122.07 | $122.32 | $120.68 | 150,061 |
2017-11-07 | $122.42 | $123.04 | $121.67 | $122.14 | $120.50 | 51,203 |
2017-11-06 | $123.95 | $123.96 | $122.47 | $122.53 | $120.89 | 32,832 |
2017-11-03 | $122.14 | $124.22 | $122.14 | $123.98 | $122.32 | 40,289 |
2017-11-02 | $121.21 | $122.75 | $120.70 | $122.17 | $120.53 | 40,532 |
2017-11-01 | $122.25 | $122.43 | $120.00 | $120.46 | $118.85 | 37,106 |
2017-10-31 | $121.88 | $122.05 | $120.59 | $121.07 | $119.45 | 61,060 |
2017-10-30 | $121.29 | $122.78 | $120.82 | $121.48 | $119.85 | 33,108 |
2017-10-27 | $120.55 | $121.46 | $119.80 | $121.40 | $119.77 | 38,333 |
2017-10-26 | $119.66 | $121.09 | $118.66 | $120.43 | $118.82 | 98,983 |
2017-10-25 | $123.01 | $123.22 | $120.87 | $121.51 | $119.88 | 46,943 |
2017-10-24 | $124.10 | $124.10 | $121.94 | $122.84 | $121.20 | 67,272 |
2017-10-23 | $125.41 | $125.41 | $123.94 | $123.99 | $122.33 | 26,561 |
2017-10-20 | $125.45 | $125.45 | $123.97 | $125.22 | $123.54 | 39,205 |
2017-10-19 | $125.86 | $126.16 | $124.48 | $125.43 | $123.75 | 29,145 |
2017-10-18 | $127.35 | $127.62 | $125.96 | $126.14 | $124.45 | 61,281 |
2017-10-17 | $126.18 | $127.29 | $126.18 | $126.78 | $125.08 | 61,020 |
2017-10-16 | $125.93 | $127.47 | $125.29 | $126.10 | $124.41 | 57,397 |
2017-10-13 | $126.16 | $126.16 | $125.58 | $125.74 | $124.06 | 24,981 |
2017-10-12 | $125.81 | $126.49 | $125.37 | $125.96 | $124.27 | 47,171 |
2017-10-11 | $125.89 | $126.42 | $125.70 | $126.20 | $124.51 | 26,379 |
2017-10-10 | $126.33 | $126.33 | $125.27 | $125.96 | $124.27 | 29,173 |
2017-10-09 | $126.66 | $126.66 | $125.57 | $125.96 | $124.27 | 27,990 |
2017-10-06 | $126.78 | $127.23 | $126.03 | $126.38 | $124.69 | 74,972 |
2017-10-05 | $127.00 | $127.33 | $126.30 | $127.09 | $125.39 | 396,864 |
2017-10-04 | $126.03 | $126.79 | $126.03 | $126.78 | $125.08 | 66,054 |
2017-10-03 | $126.61 | $126.61 | $125.32 | $126.24 | $124.55 | 129,388 |
2017-10-02 | $124.73 | $126.40 | $124.73 | $126.30 | $124.61 | 76,606 |
2017-09-29 | $123.51 | $124.14 | $122.76 | $123.93 | $122.27 | 56,086 |
2017-09-28 | $122.66 | $123.63 | $122.12 | $123.43 | $121.78 | 66,717 |
2017-09-27 | $122.62 | $123.12 | $122.29 | $122.79 | $121.15 | 34,719 |
2017-09-26 | $123.71 | $123.71 | $121.74 | $122.11 | $120.48 | 39,589 |
2017-09-25 | $123.00 | $124.00 | $122.51 | $123.48 | $121.83 | 26,471 |
2017-09-22 | $122.54 | $123.18 | $122.38 | $122.99 | $121.34 | 45,665 |
2017-09-21 | $123.81 | $124.12 | $122.72 | $122.75 | $121.11 | 43,996 |
2017-09-20 | $122.72 | $124.29 | $122.72 | $124.19 | $122.53 | 30,367 |
2017-09-19 | $123.50 | $123.50 | $122.08 | $122.25 | $120.61 | 52,720 |
2017-09-18 | $123.59 | $123.91 | $122.93 | $123.39 | $121.74 | 31,109 |
2017-09-15 | $123.28 | $123.70 | $122.57 | $123.35 | $121.70 | 22,354 |
2017-09-14 | $123.83 | $124.31 | $122.99 | $123.28 | $121.63 | 27,584 |
2017-09-13 | $124.23 | $124.23 | $123.67 | $124.11 | $122.45 | 20,337 |
2017-09-12 | $123.81 | $124.25 | $123.10 | $124.25 | $122.59 | 30,114 |
2017-09-11 | $124.54 | $124.54 | $123.34 | $123.99 | $122.33 | 30,832 |
2017-09-08 | $124.00 | $124.36 | $123.41 | $123.62 | $121.96 | 28,558 |
2017-09-07 | $123.88 | $124.86 | $123.40 | $124.45 | $122.78 | 26,637 |
2017-09-06 | $125.01 | $125.01 | $123.30 | $124.32 | $122.66 | 46,778 |
2017-09-05 | $124.55 | $125.07 | $122.79 | $124.13 | $122.47 | 53,729 |
2017-09-01 | $124.29 | $125.32 | $123.63 | $124.81 | $123.14 | 49,259 |
2017-08-31 | $121.27 | $124.33 | $121.27 | $124.21 | $122.55 | 75,681 |
2017-08-30 | $119.41 | $121.50 | $119.25 | $120.95 | $119.33 | 47,697 |
2017-08-29 | $117.00 | $119.86 | $117.00 | $119.39 | $117.79 | 33,159 |
2017-08-28 | $117.50 | $118.02 | $117.33 | $117.95 | $116.37 | 20,886 |
2017-08-25 | $116.00 | $116.00 | $114.55 | $114.56 | $113.03 | 19,551 |
2017-08-24 | $114.07 | $115.50 | $113.69 | $115.30 | $113.76 | 34,884 |
2017-08-23 | $113.91 | $114.53 | $113.46 | $113.75 | $112.23 | 113,507 |
2017-08-22 | $112.72 | $114.72 | $112.69 | $114.56 | $113.03 | 30,264 |
2017-08-21 | $111.77 | $112.31 | $111.23 | $112.20 | $110.70 | 37,382 |
2017-08-18 | $112.05 | $112.59 | $111.47 | $111.76 | $110.26 | 45,333 |
2017-08-17 | $113.75 | $114.10 | $112.06 | $112.14 | $110.64 | 39,178 |
2017-08-16 | $114.53 | $114.92 | $113.97 | $114.10 | $112.57 | 36,476 |
2017-08-15 | $114.20 | $114.69 | $113.58 | $114.06 | $112.53 | 258,473 |
2017-08-14 | $114.17 | $114.41 | $113.69 | $113.87 | $112.35 | 20,200 |
2017-08-11 | $111.76 | $113.23 | $111.76 | $113.09 | $111.58 | 76,634 |
2017-08-10 | $114.88 | $114.88 | $111.75 | $111.75 | $110.25 | 107,344 |
2017-08-09 | $115.26 | $116.37 | $115.00 | $115.70 | $114.15 | 87,263 |
2017-08-08 | $116.85 | $116.94 | $115.14 | $115.39 | $113.85 | 70,016 |
2017-08-07 | $116.56 | $117.43 | $116.14 | $117.27 | $115.70 | 25,013 |
2017-08-04 | $116.46 | $116.54 | $115.46 | $116.54 | $114.98 | 32,536 |
2017-08-03 | $116.00 | $116.17 | $114.87 | $115.73 | $114.18 | 24,138 |
2017-08-02 | $115.59 | $116.00 | $114.19 | $115.68 | $114.13 | 28,843 |
2017-08-01 | $116.54 | $116.54 | $114.30 | $115.04 | $113.50 | 73,768 |
2017-07-31 | $117.41 | $117.49 | $116.06 | $116.13 | $114.58 | 43,893 |
2017-07-28 | $116.60 | $117.90 | $116.10 | $117.75 | $116.17 | 25,904 |
2017-07-27 | $120.23 | $120.23 | $116.32 | $116.84 | $115.28 | 63,064 |
2017-07-26 | $118.99 | $119.60 | $118.99 | $119.27 | $117.67 | 67,347 |
2017-07-25 | $120.92 | $120.92 | $118.47 | $118.93 | $117.34 | 68,629 |
2017-07-24 | $118.91 | $120.40 | $118.70 | $120.38 | $118.77 | 56,738 |
2017-07-21 | $118.36 | $119.14 | $118.27 | $118.93 | $117.34 | 53,340 |
2017-07-20 | $117.30 | $119.04 | $117.00 | $118.53 | $116.94 | 42,699 |
2017-07-19 | $117.04 | $117.97 | $116.55 | $116.98 | $115.41 | 49,463 |
2017-07-18 | $114.84 | $115.51 | $114.31 | $115.45 | $113.90 | 50,331 |
2017-07-17 | $115.49 | $116.44 | $115.00 | $115.13 | $113.59 | 36,395 |
2017-07-14 | $115.99 | $116.26 | $115.33 | $115.46 | $113.91 | 45,578 |
2017-07-13 | $115.11 | $116.36 | $113.49 | $115.77 | $114.22 | 55,387 |
2017-07-12 | $115.14 | $115.22 | $114.36 | $115.03 | $113.49 | 34,772 |
2017-07-11 | $113.63 | $114.49 | $113.37 | $114.22 | $112.69 | 45,175 |
2017-07-10 | $115.26 | $115.26 | $113.05 | $113.42 | $111.90 | 71,172 |
2017-07-07 | $115.00 | $115.68 | $114.71 | $115.30 | $113.76 | 33,571 |
2017-07-06 | $115.70 | $115.80 | $114.00 | $114.29 | $112.76 | 75,251 |
2017-07-05 | $114.51 | $116.89 | $114.51 | $116.81 | $115.25 | 67,596 |
2017-07-03 | $114.35 | $115.10 | $113.98 | $114.54 | $113.01 | 40,397 |
2017-06-30 | $115.08 | $115.08 | $113.63 | $114.04 | $112.51 | 38,683 |
2017-06-29 | $116.47 | $116.47 | $113.43 | $114.70 | $113.16 | 32,551 |
2017-06-28 | $114.38 | $116.81 | $114.01 | $116.61 | $115.05 | 59,361 |
2017-06-27 | $117.47 | $117.50 | $113.77 | $113.77 | $112.25 | 83,710 |
2017-06-26 | $118.77 | $118.77 | $116.78 | $117.61 | $116.04 | 121,874 |
2017-06-23 | $117.45 | $118.78 | $116.60 | $118.68 | $117.09 | 42,398 |
2017-06-22 | $117.44 | $119.00 | $116.82 | $117.81 | $116.23 | 106,023 |
2017-06-21 | $112.79 | $116.83 | $112.79 | $116.81 | $115.25 | 74,837 |
2017-06-20 | $111.35 | $114.59 | $111.35 | $112.50 | $110.99 | 55,321 |
2017-06-19 | $109.38 | $111.91 | $109.00 | $111.39 | $109.90 | 38,274 |
2017-06-16 | $108.70 | $109.01 | $107.86 | $108.99 | $107.53 | 23,373 |
2017-06-15 | $108.99 | $109.51 | $108.06 | $108.72 | $107.26 | 32,396 |
2017-06-14 | $108.90 | $110.62 | $108.52 | $109.93 | $108.46 | 25,733 |
2017-06-13 | $107.93 | $108.63 | $107.67 | $108.63 | $107.18 | 26,504 |
2017-06-12 | $107.79 | $108.07 | $106.70 | $107.62 | $106.18 | 28,782 |
2017-06-09 | $108.34 | $109.75 | $107.56 | $108.03 | $106.58 | 39,778 |
2017-06-08 | $107.59 | $108.60 | $107.27 | $108.26 | $106.81 | 19,539 |
2017-06-07 | $108.27 | $108.42 | $106.95 | $107.52 | $106.08 | 16,357 |
2017-06-06 | $107.21 | $108.43 | $107.21 | $107.73 | $106.29 | 24,380 |
2017-06-05 | $109.29 | $109.29 | $106.73 | $107.47 | $106.03 | 30,555 |
2017-06-02 | $107.31 | $109.10 | $107.14 | $108.87 | $107.41 | 30,119 |
2017-06-01 | $105.01 | $107.18 | $105.01 | $106.89 | $105.46 | 33,004 |
2017-05-31 | $104.07 | $104.65 | $102.93 | $104.60 | $103.20 | 54,722 |
2017-05-30 | $105.21 | $105.37 | $103.54 | $103.59 | $102.20 | 47,141 |
2017-05-26 | $106.48 | $106.74 | $105.24 | $105.37 | $103.96 | 23,357 |
2017-05-25 | $107.67 | $107.67 | $106.39 | $106.54 | $105.11 | 48,935 |
2017-05-24 | $106.74 | $107.34 | $105.45 | $106.98 | $105.55 | 33,505 |
2017-05-23 | $107.37 | $107.43 | $106.46 | $106.90 | $105.47 | 22,523 |
2017-05-22 | $106.74 | $107.23 | $106.25 | $107.19 | $105.75 | 16,650 |
2017-05-19 | $107.64 | $108.27 | $106.48 | $106.54 | $105.11 | 26,172 |
2017-05-18 | $106.25 | $107.80 | $106.25 | $107.47 | $106.03 | 41,338 |
2017-05-17 | $107.61 | $107.87 | $106.00 | $106.05 | $104.63 | 40,231 |
2017-05-16 | $108.55 | $109.00 | $108.14 | $108.95 | $107.49 | 83,251 |
2017-05-15 | $107.43 | $108.55 | $107.36 | $108.18 | $106.73 | 32,286 |
2017-05-12 | $105.72 | $107.15 | $105.56 | $106.84 | $105.41 | 72,349 |
2017-05-11 | $105.66 | $105.98 | $104.93 | $105.79 | $104.37 | 65,356 |
2017-05-10 | $106.12 | $106.20 | $104.79 | $105.74 | $104.32 | 74,191 |
2017-05-09 | $105.23 | $106.35 | $105.23 | $106.28 | $104.86 | 34,311 |
2017-05-08 | $107.52 | $107.52 | $104.69 | $104.97 | $103.56 | 71,411 |
2017-05-05 | $108.53 | $108.55 | $107.03 | $107.85 | $106.41 | 26,758 |
2017-05-04 | $108.07 | $108.66 | $107.88 | $108.59 | $107.14 | 54,156 |
2017-05-03 | $107.08 | $107.64 | $106.54 | $107.53 | $106.09 | 28,901 |
2017-05-02 | $108.46 | $108.50 | $106.73 | $107.26 | $105.82 | 24,266 |
2017-05-01 | $107.55 | $108.39 | $107.18 | $108.25 | $106.80 | 55,105 |
2017-04-28 | $106.72 | $107.52 | $106.33 | $107.41 | $105.97 | 31,942 |
2017-04-27 | $106.72 | $107.31 | $106.25 | $106.84 | $105.41 | 23,059 |
2017-04-26 | $106.35 | $107.03 | $106.20 | $106.65 | $105.22 | 36,190 |
2017-04-25 | $105.44 | $106.67 | $105.01 | $106.43 | $105.01 | 46,416 |
2017-04-24 | $104.00 | $104.73 | $103.68 | $104.59 | $103.19 | 26,388 |
2017-04-21 | $104.04 | $104.04 | $102.58 | $102.79 | $101.41 | 30,364 |
2017-04-20 | $103.49 | $104.38 | $103.01 | $103.97 | $102.58 | 37,097 |
2017-04-19 | $103.38 | $104.01 | $102.75 | $103.18 | $101.80 | 35,627 |
2017-04-18 | $103.73 | $103.73 | $102.11 | $102.92 | $101.54 | 26,536 |
2017-04-17 | $103.88 | $104.31 | $103.26 | $104.21 | $102.81 | 21,050 |
2017-04-13 | $102.78 | $104.56 | $102.78 | $104.09 | $102.70 | 31,837 |
2017-04-12 | $102.86 | $103.15 | $102.29 | $102.77 | $101.39 | 41,242 |
2017-04-11 | $102.13 | $102.29 | $100.90 | $101.99 | $100.62 | 38,680 |
2017-04-10 | $102.79 | $103.49 | $102.25 | $102.29 | $100.92 | 24,890 |
2017-04-07 | $101.83 | $102.86 | $101.50 | $102.75 | $101.37 | 25,954 |
2017-04-06 | $102.30 | $102.48 | $101.34 | $102.13 | $100.76 | 36,286 |
2017-04-05 | $104.38 | $104.48 | $101.76 | $101.96 | $100.59 | 55,175 |
2017-04-04 | $103.91 | $104.54 | $103.58 | $104.07 | $102.68 | 51,697 |
2017-04-03 | $105.43 | $105.95 | $103.94 | $104.00 | $102.61 | 159,871 |
2017-03-31 | $104.88 | $105.73 | $104.78 | $105.30 | $103.89 | 65,426 |
2017-03-30 | $105.72 | $105.72 | $104.47 | $105.06 | $103.65 | 41,587 |
2017-03-29 | $105.21 | $106.54 | $105.13 | $105.62 | $104.21 | 61,628 |
2017-03-28 | $104.69 | $105.32 | $104.02 | $104.43 | $103.03 | 26,420 |
2017-03-27 | $102.84 | $104.89 | $102.00 | $104.74 | $103.34 | 42,767 |
2017-03-24 | $103.34 | $104.02 | $102.86 | $103.73 | $102.34 | 30,217 |
2017-03-23 | $103.48 | $104.01 | $102.90 | $103.09 | $101.71 | 52,274 |
2017-03-22 | $103.34 | $104.14 | $102.88 | $103.91 | $102.52 | 42,179 |
2017-03-21 | $108.00 | $108.01 | $103.12 | $103.24 | $101.86 | 109,684 |
2017-03-20 | $106.08 | $107.73 | $106.08 | $107.63 | $106.19 | 51,568 |
2017-03-17 | $105.27 | $106.01 | $104.83 | $105.41 | $104.00 | 48,651 |
2017-03-16 | $107.04 | $107.08 | $105.66 | $106.08 | $104.66 | 66,227 |
2017-03-15 | $105.92 | $107.77 | $105.84 | $107.39 | $105.95 | 74,245 |
2017-03-14 | $106.48 | $106.48 | $105.34 | $105.73 | $104.31 | 35,658 |
2017-03-13 | $106.78 | $107.13 | $105.97 | $106.93 | $105.50 | 39,169 |
2017-03-10 | $106.32 | $106.77 | $105.05 | $106.70 | $105.27 | 31,871 |
2017-03-09 | $105.00 | $106.31 | $104.66 | $105.84 | $104.42 | 76,798 |
2017-03-08 | $104.07 | $106.12 | $104.07 | $105.17 | $103.76 | 44,417 |
2017-03-07 | $104.03 | $104.80 | $103.25 | $103.71 | $102.32 | 54,241 |
2017-03-06 | $105.76 | $105.76 | $104.65 | $105.21 | $103.80 | 31,146 |
2017-03-03 | $105.40 | $106.50 | $105.02 | $106.18 | $104.76 | 57,094 |
2017-03-02 | $105.40 | $107.37 | $104.49 | $105.59 | $104.18 | 99,556 |
2017-03-01 | $105.77 | $106.29 | $104.68 | $105.98 | $104.56 | 103,782 |
2017-02-28 | $103.45 | $105.37 | $103.01 | $104.30 | $102.90 | 209,207 |
2017-02-27 | $99.90 | $103.86 | $99.61 | $103.72 | $102.33 | 46,646 |
2017-02-24 | $99.32 | $99.97 | $98.72 | $99.96 | $98.62 | 27,040 |
2017-02-23 | $100.61 | $100.61 | $98.65 | $99.75 | $98.41 | 52,199 |
2017-02-22 | $101.48 | $101.69 | $100.42 | $100.48 | $99.13 | 48,085 |
2017-02-21 | $102.36 | $102.49 | $101.43 | $101.73 | $100.37 | 41,958 |
2017-02-17 | $101.28 | $102.27 | $101.14 | $102.23 | $100.86 | 50,420 |
2017-02-16 | $102.34 | $103.10 | $100.35 | $101.45 | $100.09 | 137,350 |
2017-02-15 | $100.79 | $102.24 | $100.58 | $102.13 | $100.76 | 124,955 |
2017-02-14 | $99.50 | $101.06 | $99.10 | $100.99 | $99.64 | 71,498 |
2017-02-13 | $99.10 | $99.73 | $99.10 | $99.29 | $97.96 | 51,859 |
2017-02-10 | $98.86 | $99.17 | $98.23 | $98.53 | $97.21 | 85,848 |
2017-02-09 | $97.30 | $99.00 | $97.25 | $98.65 | $97.33 | 30,323 |
2017-02-08 | $96.95 | $97.61 | $96.19 | $97.27 | $95.97 | 56,546 |
2017-02-07 | $98.03 | $98.10 | $96.76 | $97.24 | $95.94 | 35,907 |
2017-02-06 | $97.35 | $97.90 | $96.91 | $97.90 | $96.59 | 74,895 |
2017-02-03 | $97.02 | $97.55 | $96.13 | $97.48 | $96.17 | 43,024 |
2017-02-02 | $96.42 | $96.61 | $95.62 | $96.37 | $95.08 | 103,783 |
2017-02-01 | $96.33 | $96.64 | $95.56 | $96.57 | $95.28 | 70,454 |
2017-01-31 | $91.83 | $96.09 | $91.71 | $96.04 | $94.75 | 88,514 |
2017-01-30 | $93.62 | $93.77 | $91.90 | $92.56 | $91.32 | 55,097 |
2017-01-27 | $93.20 | $94.15 | $93.09 | $94.13 | $92.87 | 57,390 |
2017-01-26 | $93.70 | $94.37 | $92.77 | $92.87 | $91.63 | 60,122 |
2017-01-25 | $93.18 | $93.87 | $92.73 | $93.50 | $92.25 | 52,884 |
2017-01-24 | $92.76 | $92.80 | $91.05 | $92.65 | $91.41 | 95,424 |
2017-01-23 | $93.60 | $94.02 | $92.37 | $92.64 | $91.40 | 58,990 |
2017-01-20 | $94.53 | $94.53 | $93.56 | $93.84 | $92.58 | 78,752 |
2017-01-19 | $95.04 | $95.15 | $93.90 | $94.35 | $93.09 | 55,942 |
2017-01-18 | $94.02 | $95.10 | $93.86 | $95.05 | $93.78 | 88,263 |
2017-01-17 | $95.50 | $95.60 | $93.54 | $93.88 | $92.62 | 76,782 |
2017-01-13 | $95.88 | $97.08 | $95.85 | $96.00 | $94.71 | 71,288 |
2017-01-12 | $94.24 | $96.22 | $93.83 | $95.87 | $94.59 | 71,773 |
2017-01-11 | $98.15 | $98.25 | $94.08 | $94.80 | $93.53 | 92,550 |
2017-01-10 | $98.47 | $98.88 | $96.77 | $98.29 | $96.97 | 68,616 |
2017-01-09 | $98.07 | $98.26 | $96.42 | $97.72 | $96.41 | 85,840 |
2017-01-06 | $96.31 | $97.53 | $96.31 | $97.08 | $95.78 | 118,073 |
2017-01-05 | $95.79 | $96.17 | $94.60 | $95.56 | $94.28 | 123,604 |
2017-01-04 | $92.32 | $95.85 | $92.32 | $95.55 | $94.27 | 141,799 |
2017-01-03 | $91.93 | $92.75 | $90.97 | $92.08 | $90.85 | 105,802 |
2016-12-30 | $91.64 | $92.14 | $90.56 | $90.88 | $89.66 | 92,545 |
2016-12-29 | $92.04 | $92.27 | $91.16 | $91.52 | $90.29 | 73,187 |
2016-12-28 | $93.35 | $93.35 | $92.03 | $92.04 | $90.81 | 61,867 |
2016-12-27 | $94.20 | $94.91 | $93.36 | $93.40 | $92.15 | 84,395 |
2016-12-23 | $91.99 | $94.20 | $91.99 | $94.03 | $92.77 | 96,331 |
2016-12-22 | $92.74 | $92.75 | $91.42 | $91.97 | $90.74 | 59,495 |
2016-12-21 | $94.40 | $94.50 | $92.59 | $92.60 | $91.36 | 58,950 |
2016-12-20 | $94.15 | $94.73 | $93.88 | $94.44 | $93.18 | 83,012 |
2016-12-19 | $94.39 | $95.19 | $93.12 | $93.31 | $92.06 | 83,094 |
2016-12-16 | $94.58 | $95.45 | $94.23 | $94.48 | $93.22 | 66,866 |
2016-12-15 | $93.46 | $95.19 | $93.04 | $95.19 | $93.92 | 66,348 |
2016-12-14 | $92.67 | $93.70 | $92.45 | $93.16 | $91.91 | 72,772 |
2016-12-13 | $92.98 | $93.67 | $92.68 | $92.90 | $91.66 | 65,124 |
2016-12-12 | $92.29 | $92.69 | $91.66 | $92.56 | $91.32 | 146,482 |
2016-12-09 | $93.56 | $95.19 | $92.93 | $93.05 | $91.80 | 80,298 |
2016-12-08 | $91.63 | $92.96 | $90.69 | $92.84 | $91.60 | 134,015 |
2016-12-07 | $92.95 | $93.32 | $90.53 | $92.00 | $90.77 | 177,066 |
2016-12-06 | $94.13 | $94.90 | $93.00 | $94.85 | $93.58 | 53,579 |
2016-12-05 | $94.05 | $95.00 | $93.07 | $93.88 | $92.62 | 52,880 |
2016-12-02 | $92.48 | $94.20 | $91.90 | $93.08 | $91.83 | 143,110 |
2016-12-01 | $94.80 | $94.80 | $92.36 | $92.61 | $91.37 | 106,775 |
2016-11-30 | $97.63 | $97.63 | $94.54 | $94.57 | $93.30 | 64,675 |
2016-11-29 | $97.24 | $97.89 | $96.66 | $97.16 | $95.86 | 56,482 |
2016-11-28 | $99.10 | $99.10 | $96.89 | $97.08 | $95.78 | 45,559 |
2016-11-25 | $99.14 | $99.52 | $98.00 | $99.45 | $98.12 | 20,718 |
2016-11-23 | $96.02 | $98.97 | $94.85 | $98.93 | $97.61 | 62,881 |
2016-11-22 | $100.68 | $100.68 | $97.82 | $98.22 | $96.90 | 82,947 |
2016-11-21 | $99.82 | $100.61 | $99.40 | $100.59 | $99.24 | 73,444 |
2016-11-18 | $100.94 | $100.95 | $99.20 | $99.65 | $98.32 | 49,969 |
2016-11-17 | $99.58 | $100.79 | $98.88 | $100.77 | $99.42 | 116,063 |
2016-11-16 | $101.53 | $101.96 | $99.30 | $99.30 | $97.97 | 59,656 |
2016-11-15 | $102.34 | $102.34 | $100.46 | $101.77 | $100.41 | 134,200 |
2016-11-14 | $100.32 | $102.44 | $98.81 | $102.37 | $101.00 | 101,622 |
2016-11-11 | $99.22 | $100.10 | $97.71 | $99.79 | $98.45 | 207,037 |
2016-11-10 | $99.88 | $101.64 | $98.06 | $100.11 | $98.77 | 236,621 |
2016-11-09 | $95.00 | $98.72 | $93.27 | $98.23 | $96.91 | 383,740 |
2016-11-08 | $88.45 | $90.64 | $88.40 | $89.88 | $88.68 | 105,116 |
2016-11-07 | $87.35 | $88.96 | $86.78 | $88.71 | $87.52 | 72,141 |
2016-11-04 | $84.04 | $86.37 | $84.04 | $85.29 | $84.15 | 58,056 |
2016-11-03 | $86.41 | $86.98 | $83.69 | $83.69 | $82.57 | 86,721 |
2016-11-02 | $87.43 | $87.43 | $85.88 | $85.95 | $84.80 | 59,572 |
2016-11-01 | $87.16 | $88.15 | $86.43 | $87.99 | $86.81 | 75,643 |
2016-10-31 | $87.91 | $87.91 | $86.90 | $86.90 | $85.74 | 68,548 |
2016-10-28 | $87.97 | $88.41 | $86.65 | $87.64 | $86.47 | 71,899 |
2016-10-27 | $89.55 | $90.19 | $88.10 | $88.14 | $86.96 | 61,390 |
2016-10-26 | $88.78 | $89.89 | $88.21 | $88.58 | $87.39 | 44,313 |
2016-10-25 | $90.09 | $90.11 | $88.65 | $88.83 | $87.64 | 54,886 |
2016-10-24 | $90.68 | $90.90 | $89.93 | $89.94 | $88.74 | 35,592 |
2016-10-21 | $90.67 | $91.27 | $90.14 | $90.42 | $89.21 | 53,417 |
2016-10-20 | $89.35 | $90.70 | $89.00 | $90.44 | $89.23 | 47,043 |
2016-10-19 | $90.49 | $90.49 | $89.50 | $89.54 | $88.34 | 53,399 |
2016-10-18 | $90.53 | $91.27 | $90.30 | $90.55 | $89.34 | 37,764 |
2016-10-17 | $89.67 | $90.25 | $88.62 | $89.52 | $88.32 | 58,527 |
2016-10-14 | $91.96 | $91.96 | $89.62 | $89.67 | $88.47 | 83,272 |
2016-10-13 | $90.30 | $91.71 | $90.30 | $91.18 | $89.96 | 82,180 |
2016-10-12 | $93.81 | $94.23 | $91.14 | $91.24 | $90.02 | 71,552 |
2016-10-11 | $96.00 | $96.44 | $93.15 | $93.94 | $92.68 | 74,281 |
2016-10-10 | $97.28 | $97.95 | $97.26 | $97.51 | $96.20 | 38,467 |
2016-10-07 | $96.70 | $96.94 | $95.76 | $96.82 | $95.52 | 51,009 |
2016-10-06 | $97.74 | $97.86 | $96.37 | $96.63 | $95.34 | 58,984 |
2016-10-05 | $99.14 | $100.36 | $98.88 | $99.83 | $98.49 | 78,692 |
2016-10-04 | $99.57 | $100.00 | $98.48 | $98.83 | $97.51 | 26,655 |
2016-10-03 | $99.50 | $99.68 | $98.23 | $99.62 | $98.29 | 79,481 |
2016-09-30 | $98.76 | $100.07 | $97.99 | $99.71 | $98.38 | 34,485 |
2016-09-29 | $101.10 | $101.22 | $98.41 | $98.50 | $97.18 | 41,618 |
2016-09-28 | $102.63 | $102.63 | $100.47 | $101.31 | $99.95 | 35,764 |
2016-09-27 | $100.67 | $102.47 | $100.67 | $102.43 | $101.06 | 42,331 |
2016-09-26 | $101.41 | $101.63 | $100.61 | $100.98 | $99.63 | 22,370 |
2016-09-23 | $102.24 | $102.83 | $101.88 | $101.88 | $100.52 | 55,035 |
2016-09-22 | $102.64 | $102.77 | $101.51 | $102.58 | $101.21 | 116,321 |
2016-09-21 | $101.24 | $102.05 | $99.51 | $101.90 | $100.54 | 42,540 |
2016-09-20 | $100.33 | $101.22 | $100.20 | $100.79 | $99.44 | 45,336 |
2016-09-19 | $99.75 | $100.32 | $99.15 | $99.44 | $98.11 | 51,814 |
2016-09-16 | $98.28 | $99.58 | $98.28 | $99.28 | $97.95 | 40,055 |
2016-09-15 | $100.74 | $101.87 | $100.05 | $101.56 | $100.20 | 45,094 |
2016-09-14 | $99.35 | $101.30 | $99.35 | $100.64 | $99.29 | 64,940 |
2016-09-13 | $100.19 | $100.19 | $98.25 | $99.32 | $97.99 | 55,397 |
2016-09-12 | $97.14 | $101.02 | $97.14 | $100.92 | $99.57 | 109,494 |
2016-09-09 | $100.13 | $100.38 | $98.06 | $98.06 | $96.75 | 41,695 |
2016-09-08 | $100.54 | $101.43 | $99.71 | $101.19 | $99.84 | 67,455 |
2016-09-07 | $99.42 | $100.73 | $99.42 | $100.47 | $99.12 | 65,214 |
2016-09-06 | $97.91 | $99.19 | $97.91 | $98.91 | $97.59 | 82,960 |
2016-09-02 | $96.46 | $96.66 | $95.60 | $96.14 | $94.85 | 83,352 |
2016-09-01 | $95.98 | $96.30 | $95.16 | $96.15 | $94.86 | 64,207 |
2016-08-31 | $96.38 | $96.55 | $95.54 | $95.82 | $94.54 | 52,214 |
2016-08-30 | $97.15 | $97.74 | $96.34 | $96.58 | $95.29 | 66,323 |
2016-08-29 | $97.64 | $97.73 | $96.65 | $97.21 | $95.91 | 62,050 |
2016-08-26 | $96.95 | $98.24 | $96.50 | $97.56 | $96.25 | 120,980 |
2016-08-25 | $97.92 | $98.87 | $95.18 | $96.67 | $95.38 | 100,608 |
2016-08-24 | $101.12 | $102.50 | $97.60 | $97.75 | $96.44 | 98,463 |
2016-08-23 | $101.10 | $101.56 | $100.94 | $101.30 | $99.94 | 36,694 |
2016-08-22 | $99.23 | $100.79 | $99.23 | $100.78 | $99.43 | 51,982 |
2016-08-19 | $98.45 | $98.70 | $97.71 | $98.08 | $96.77 | 24,208 |
2016-08-18 | $98.56 | $99.08 | $97.98 | $98.74 | $97.42 | 61,979 |
2016-08-17 | $98.76 | $99.05 | $97.95 | $98.57 | $97.25 | 53,542 |
2016-08-16 | $99.75 | $100.09 | $98.76 | $98.82 | $97.50 | 106,850 |
2016-08-15 | $99.00 | $100.56 | $98.96 | $100.22 | $98.88 | 118,747 |
2016-08-12 | $98.24 | $98.95 | $97.75 | $98.73 | $97.41 | 59,547 |
2016-08-11 | $98.00 | $98.63 | $97.20 | $98.48 | $97.16 | 59,147 |
2016-08-10 | $99.91 | $99.96 | $97.40 | $97.55 | $96.24 | 101,152 |
2016-08-09 | $101.08 | $101.23 | $100.50 | $100.62 | $99.27 | 43,766 |
2016-08-08 | $102.32 | $102.58 | $100.57 | $101.04 | $99.69 | 67,941 |
2016-08-05 | $101.96 | $102.84 | $101.64 | $102.21 | $100.84 | 67,189 |
2016-08-04 | $103.15 | $103.58 | $101.69 | $101.79 | $100.43 | 59,295 |
2016-08-03 | $101.72 | $102.96 | $101.32 | $102.79 | $101.41 | 65,520 |
2016-08-02 | $102.74 | $102.74 | $100.02 | $101.95 | $100.59 | 175,093 |
2016-08-01 | $100.92 | $103.93 | $100.92 | $102.69 | $101.32 | 132,512 |
2016-07-29 | $98.37 | $100.39 | $98.02 | $100.26 | $98.92 | 83,587 |
2016-07-28 | $98.60 | $98.78 | $97.38 | $98.41 | $97.09 | 54,164 |
2016-07-27 | $96.78 | $98.74 | $96.54 | $98.49 | $97.17 | 75,429 |
2016-07-26 | $95.83 | $96.96 | $95.55 | $96.58 | $95.29 | 84,331 |
2016-07-25 | $96.13 | $96.59 | $95.28 | $96.43 | $95.14 | 63,269 |
2016-07-22 | $96.03 | $96.50 | $95.46 | $96.01 | $94.72 | 63,786 |
2016-07-21 | $95.67 | $96.60 | $95.00 | $95.77 | $94.49 | 58,108 |
2016-07-20 | $92.82 | $95.05 | $92.60 | $94.92 | $93.65 | 52,179 |
2016-07-19 | $93.80 | $94.00 | $92.37 | $92.54 | $91.30 | 56,580 |
2016-07-18 | $93.63 | $94.11 | $93.15 | $93.89 | $92.63 | 50,804 |
2016-07-15 | $93.00 | $93.89 | $92.97 | $93.66 | $92.41 | 56,349 |
2016-07-14 | $93.41 | $93.41 | $92.24 | $92.69 | $91.45 | 72,999 |
2016-07-13 | $95.28 | $95.34 | $92.50 | $92.56 | $91.32 | 96,040 |
2016-07-12 | $94.30 | $94.98 | $94.12 | $94.34 | $93.08 | 161,897 |
2016-07-11 | $94.25 | $94.67 | $93.64 | $93.68 | $92.43 | 63,487 |
2016-07-08 | $92.41 | $94.01 | $92.17 | $93.72 | $92.47 | 64,399 |
2016-07-07 | $92.69 | $93.34 | $92.07 | $92.94 | $91.70 | 99,790 |
2016-07-06 | $89.91 | $92.24 | $89.68 | $92.20 | $90.97 | 278,799 |
2016-07-05 | $91.04 | $91.24 | $89.78 | $90.49 | $89.28 | 70,567 |
2016-07-01 | $89.39 | $91.78 | $89.30 | $91.68 | $90.45 | 82,762 |
2016-06-30 | $88.88 | $89.68 | $87.84 | $89.44 | $88.24 | 111,397 |
2016-06-29 | $88.28 | $89.22 | $87.52 | $88.84 | $87.65 | 116,510 |
2016-06-28 | $84.79 | $87.13 | $84.74 | $87.07 | $85.90 | 161,791 |
2016-06-27 | $85.85 | $86.70 | $83.10 | $83.45 | $82.33 | 175,055 |
2016-06-24 | $87.36 | $89.20 | $86.78 | $86.80 | $85.64 | 191,872 |
2016-06-23 | $90.24 | $91.45 | $89.61 | $91.44 | $90.22 | 52,150 |
2016-06-22 | $88.81 | $91.04 | $88.35 | $89.40 | $88.20 | 123,139 |
2016-06-21 | $90.43 | $90.43 | $88.08 | $88.82 | $87.63 | 157,282 |
2016-06-20 | $90.22 | $91.28 | $89.95 | $90.22 | $89.01 | 68,193 |
2016-06-17 | $90.75 | $91.14 | $89.01 | $89.02 | $87.83 | 120,534 |
2016-06-16 | $90.31 | $90.98 | $89.45 | $90.83 | $89.61 | 122,383 |
2016-06-15 | $91.33 | $92.04 | $90.80 | $90.87 | $89.65 | 68,522 |
2016-06-14 | $90.97 | $91.97 | $89.65 | $90.89 | $89.67 | 170,287 |
2016-06-13 | $92.52 | $93.34 | $91.19 | $91.31 | $90.09 | 163,493 |
2016-06-10 | $94.15 | $94.18 | $92.31 | $92.77 | $91.53 | 94,843 |
2016-06-09 | $96.92 | $97.56 | $95.11 | $95.11 | $93.84 | 111,420 |
2016-06-08 | $97.22 | $97.66 | $96.41 | $97.51 | $96.20 | 156,878 |
2016-06-07 | $97.70 | $97.74 | $96.34 | $97.08 | $95.78 | 81,013 |
2016-06-06 | $96.79 | $99.02 | $95.63 | $98.72 | $97.40 | 81,230 |
2016-06-03 | $98.33 | $98.33 | $95.32 | $96.59 | $95.30 | 80,332 |
2016-06-02 | $95.78 | $98.49 | $95.78 | $98.46 | $97.14 | 90,448 |
2016-06-01 | $94.91 | $96.35 | $94.86 | $96.03 | $94.74 | 82,179 |
2016-05-31 | $94.52 | $96.09 | $94.52 | $95.49 | $94.21 | 61,125 |
2016-05-27 | $92.73 | $94.00 | $92.09 | $94.00 | $92.74 | 52,132 |
2016-05-26 | $93.43 | $93.43 | $92.36 | $92.71 | $91.47 | 63,179 |
2016-05-25 | $93.17 | $94.12 | $93.02 | $93.98 | $92.72 | 36,342 |
2016-05-24 | $91.42 | $92.73 | $91.34 | $92.60 | $91.36 | 45,283 |
2016-05-23 | $90.16 | $91.59 | $90.16 | $91.01 | $89.79 | 53,461 |
2016-05-20 | $88.45 | $90.46 | $88.45 | $90.20 | $88.99 | 70,669 |
2016-05-19 | $88.92 | $90.10 | $87.68 | $88.25 | $87.07 | 57,292 |
2016-05-18 | $88.10 | $90.22 | $88.10 | $89.54 | $88.34 | 96,580 |
2016-05-17 | $88.59 | $89.48 | $87.95 | $88.25 | $87.07 | 105,836 |
2016-05-16 | $86.57 | $89.06 | $86.57 | $88.83 | $87.64 | 77,009 |
2016-05-13 | $85.12 | $87.18 | $85.12 | $86.37 | $85.21 | 52,007 |
2016-05-12 | $87.02 | $87.38 | $84.58 | $85.48 | $84.34 | 94,815 |
2016-05-11 | $89.37 | $89.58 | $86.73 | $86.78 | $85.62 | 72,927 |
2016-05-10 | $89.36 | $89.64 | $87.90 | $89.56 | $88.36 | 69,755 |
2016-05-09 | $86.68 | $89.69 | $86.68 | $89.14 | $87.95 | 57,197 |
2016-05-06 | $86.60 | $87.43 | $85.49 | $86.65 | $85.49 | 44,552 |
2016-05-05 | $87.13 | $87.65 | $86.16 | $86.88 | $85.72 | 47,877 |
2016-05-04 | $89.44 | $89.44 | $86.65 | $86.73 | $85.57 | 76,498 |
2016-05-03 | $91.27 | $91.54 | $89.82 | $89.93 | $88.73 | 57,773 |
2016-05-02 | $91.55 | $92.31 | $89.94 | $92.27 | $91.03 | 88,229 |
2016-04-29 | $92.58 | $93.00 | $90.63 | $91.32 | $90.10 | 100,690 |
2016-04-28 | $93.50 | $95.80 | $92.70 | $93.55 | $92.30 | 79,846 |
2016-04-27 | $94.98 | $95.27 | $93.76 | $94.46 | $93.20 | 63,599 |
2016-04-26 | $96.50 | $96.50 | $94.20 | $95.32 | $94.04 | 54,142 |
2016-04-25 | $96.70 | $97.43 | $96.33 | $96.47 | $95.18 | 68,543 |
2016-04-22 | $96.87 | $97.24 | $95.25 | $97.07 | $95.77 | 81,492 |
2016-04-21 | $94.34 | $96.82 | $94.34 | $96.76 | $95.46 | 94,183 |
2016-04-20 | $94.36 | $95.04 | $93.69 | $94.24 | $92.98 | 62,145 |
2016-04-19 | $95.87 | $96.00 | $93.28 | $93.94 | $92.68 | 83,002 |
2016-04-18 | $94.44 | $96.10 | $94.05 | $95.89 | $94.61 | 61,829 |
2016-04-15 | $94.72 | $94.75 | $93.55 | $94.58 | $93.31 | 80,658 |
2016-04-14 | $94.83 | $95.30 | $93.95 | $94.70 | $93.43 | 63,439 |
2016-04-13 | $93.49 | $94.70 | $92.78 | $94.56 | $93.29 | 69,699 |
2016-04-12 | $91.71 | $92.69 | $90.72 | $92.62 | $91.38 | 118,498 |
2016-04-11 | $93.93 | $93.94 | $91.43 | $91.69 | $90.46 | 85,613 |
2016-04-08 | $95.52 | $95.52 | $92.38 | $93.45 | $92.20 | 122,965 |
2016-04-07 | $95.41 | $96.78 | $93.69 | $94.74 | $93.47 | 306,843 |
2016-04-06 | $91.09 | $96.20 | $91.01 | $96.20 | $94.91 | 197,690 |
2016-04-05 | $90.09 | $92.25 | $90.06 | $90.82 | $89.60 | 106,520 |
2016-04-04 | $90.06 | $92.38 | $90.05 | $90.64 | $89.43 | 159,227 |
2016-04-01 | $87.00 | $90.05 | $86.40 | $89.91 | $88.71 | 158,842 |
2016-03-31 | $85.28 | $88.67 | $85.28 | $87.56 | $86.39 | 146,417 |
2016-03-30 | $85.79 | $87.61 | $84.53 | $84.91 | $83.77 | 158,500 |
2016-03-29 | $83.35 | $85.30 | $81.97 | $85.29 | $84.15 | 244,043 |
2016-03-28 | $85.39 | $85.39 | $83.50 | $83.74 | $82.62 | 91,284 |
2016-03-24 | $83.85 | $86.37 | $82.67 | $85.09 | $83.95 | 145,029 |
2016-03-23 | $87.57 | $88.18 | $84.45 | $84.47 | $83.34 | 248,669 |
2016-03-22 | $84.79 | $87.90 | $84.73 | $87.57 | $86.40 | 231,623 |
2016-03-21 | $83.62 | $85.75 | $83.62 | $85.26 | $84.12 | 320,191 |
2016-03-18 | $82.50 | $84.30 | $81.42 | $83.94 | $82.82 | 382,695 |
2016-03-17 | $82.36 | $82.82 | $80.17 | $82.19 | $81.09 | 317,045 |
2016-03-16 | $82.88 | $84.17 | $81.48 | $82.69 | $81.58 | 299,248 |
2016-03-15 | $85.87 | $85.92 | $82.87 | $83.24 | $82.13 | 152,515 |
2016-03-14 | $86.27 | $87.39 | $86.18 | $86.70 | $85.54 | 94,605 |
2016-03-11 | $85.12 | $86.53 | $84.56 | $86.47 | $85.31 | 105,577 |
2016-03-10 | $85.71 | $86.45 | $83.16 | $84.06 | $82.93 | 189,483 |
2016-03-09 | $86.23 | $86.28 | $83.76 | $84.98 | $83.84 | 158,168 |
2016-03-08 | $88.90 | $88.90 | $85.64 | $85.83 | $84.68 | 237,860 |
2016-03-07 | $86.85 | $90.08 | $86.29 | $89.12 | $87.93 | 230,758 |
2016-03-04 | $88.06 | $89.84 | $87.17 | $88.37 | $87.19 | 214,350 |
2016-03-03 | $88.50 | $88.63 | $87.10 | $87.82 | $86.64 | 103,634 |
2016-03-02 | $87.25 | $89.28 | $87.07 | $88.55 | $87.36 | 228,902 |
2016-03-01 | $83.91 | $87.51 | $83.40 | $87.48 | $86.31 | 196,968 |
2016-02-29 | $84.87 | $85.42 | $83.33 | $83.33 | $82.21 | 233,750 |
2016-02-26 | $84.08 | $85.33 | $83.71 | $85.03 | $83.89 | 176,745 |
2016-02-25 | $84.07 | $85.06 | $82.70 | $83.47 | $82.35 | 87,078 |
2016-02-24 | $82.11 | $83.71 | $80.58 | $83.52 | $82.40 | 219,023 |
2016-02-23 | $84.50 | $85.49 | $83.02 | $83.13 | $82.02 | 153,382 |
2016-02-22 | $85.96 | $86.46 | $84.57 | $85.01 | $83.87 | 201,304 |
2016-02-19 | $83.63 | $85.12 | $82.61 | $85.00 | $83.86 | 326,777 |
2016-02-18 | $86.51 | $86.76 | $83.89 | $83.99 | $82.87 | 466,237 |
2016-02-17 | $84.89 | $86.51 | $83.95 | $86.34 | $85.18 | 272,958 |
2016-02-16 | $82.57 | $84.27 | $82.12 | $83.95 | $82.83 | 317,604 |
2016-02-12 | $79.30 | $81.68 | $77.76 | $81.44 | $80.35 | 359,611 |
2016-02-11 | $76.68 | $78.98 | $76.38 | $78.18 | $77.13 | 396,398 |
2016-02-10 | $79.09 | $82.01 | $78.84 | $78.98 | $77.92 | 511,069 |
2016-02-09 | $76.67 | $80.50 | $76.11 | $78.61 | $77.56 | 647,312 |
2016-02-08 | $79.44 | $79.86 | $77.23 | $78.35 | $77.30 | 1,006,134 |
2016-02-05 | $82.22 | $82.45 | $78.71 | $81.17 | $80.08 | 17,193,258 |
2016-02-04 | $82.35 | $85.65 | $81.32 | $82.90 | $81.79 | 3,317,399 |
2016-02-03 | $82.56 | $83.15 | $78.40 | $82.90 | $81.79 | 5,813,832 |
2016-02-02 | $84.67 | $85.38 | $81.70 | $82.18 | $81.08 | 1,126,557 |
2016-02-01 | $85.21 | $86.57 | $83.82 | $85.85 | $84.70 | 1,251,095 |
2016-01-29 | $84.86 | $86.71 | $83.80 | $85.80 | $84.65 | 854,389 |
2016-01-28 | $89.44 | $89.47 | $84.11 | $84.88 | $83.74 | 541,822 |
2016-01-27 | $92.57 | $92.96 | $88.43 | $88.85 | $87.66 | 199,827 |
2016-01-26 | $93.53 | $93.57 | $90.41 | $92.28 | $91.04 | 166,270 |
2016-01-25 | $94.01 | $96.06 | $93.10 | $93.25 | $92.00 | 462,264 |
2016-01-22 | $94.04 | $95.23 | $93.08 | $94.92 | $93.65 | 265,426 |
2016-01-21 | $93.67 | $95.41 | $91.89 | $92.01 | $90.78 | 296,751 |
2016-01-20 | $90.00 | $96.22 | $88.62 | $94.75 | $93.48 | 1,293,462 |
2016-01-19 | $96.32 | $96.59 | $90.76 | $92.30 | $91.06 | 704,774 |
2016-01-15 | $94.14 | $95.13 | $92.28 | $94.98 | $93.71 | 909,616 |
2016-01-14 | $94.54 | $98.08 | $91.07 | $97.05 | $95.75 | 595,179 |
2016-01-13 | $99.74 | $100.21 | $93.83 | $94.03 | $92.77 | 539,833 |
2016-01-12 | $98.80 | $101.64 | $95.75 | $99.31 | $97.98 | 286,467 |
2016-01-11 | $102.10 | $102.10 | $95.74 | $97.77 | $96.46 | 402,170 |
2016-01-08 | $104.60 | $105.17 | $101.67 | $101.88 | $100.52 | 290,789 |
2016-01-07 | $104.80 | $106.18 | $103.31 | $103.42 | $102.04 | 409,132 |
2016-01-06 | $108.45 | $108.76 | $106.31 | $107.38 | $105.94 | 191,794 |
2016-01-05 | $110.35 | $111.19 | $109.24 | $109.95 | $108.48 | 182,339 |
2016-01-04 | $110.93 | $111.03 | $109.08 | $109.91 | $108.44 | 346,767 |
2015-12-31 | $113.31 | $114.03 | $112.93 | $113.02 | $111.51 | 83,974 |
2015-12-30 | $114.25 | $114.79 | $113.48 | $113.71 | $112.19 | 107,595 |
2015-12-29 | $113.82 | $114.91 | $113.41 | $114.62 | $113.09 | 202,142 |
2015-12-28 | $112.68 | $113.22 | $112.28 | $112.90 | $111.39 | 196,925 |
2015-12-24 | $112.33 | $113.61 | $112.33 | $113.22 | $111.70 | 81,282 |
2015-12-23 | $112.17 | $112.73 | $111.31 | $112.42 | $110.91 | 115,164 |
2015-12-22 | $111.61 | $111.77 | $109.93 | $111.04 | $109.55 | 85,218 |
2015-12-21 | $110.35 | $111.17 | $109.18 | $111.17 | $109.68 | 158,404 |
2015-12-18 | $109.74 | $111.24 | $109.35 | $109.56 | $108.09 | 136,328 |
2015-12-17 | $112.09 | $112.36 | $110.04 | $110.42 | $108.94 | 155,797 |
2015-12-16 | $109.77 | $112.11 | $109.14 | $111.85 | $110.35 | 218,709 |
2015-12-15 | $106.68 | $109.13 | $106.43 | $108.85 | $107.39 | 123,530 |
2015-12-14 | $105.95 | $106.82 | $103.68 | $105.24 | $103.83 | 179,214 |
2015-12-11 | $107.60 | $108.41 | $105.70 | $105.78 | $104.36 | 89,975 |
2015-12-10 | $108.01 | $109.29 | $107.70 | $108.78 | $107.32 | 74,190 |
2015-12-09 | $109.42 | $110.05 | $107.44 | $108.07 | $106.62 | 79,509 |
2015-12-08 | $106.94 | $110.23 | $106.74 | $110.03 | $108.56 | 105,850 |
2015-12-07 | $111.23 | $111.23 | $107.88 | $108.01 | $106.56 | 123,822 |
2015-12-04 | $109.00 | $111.63 | $108.96 | $111.51 | $110.02 | 106,332 |
2015-12-03 | $112.82 | $112.85 | $108.14 | $108.69 | $107.23 | 171,574 |
2015-12-02 | $112.71 | $113.80 | $111.50 | $111.83 | $110.33 | 93,809 |
2015-12-01 | $112.95 | $113.07 | $111.30 | $112.80 | $111.29 | 127,522 |
2015-11-30 | $114.06 | $114.37 | $111.56 | $112.38 | $110.88 | 126,722 |
2015-11-27 | $113.60 | $114.16 | $113.39 | $113.94 | $112.41 | 37,575 |
2015-11-25 | $112.13 | $113.71 | $112.13 | $113.42 | $111.90 | 96,288 |
2015-11-24 | $111.53 | $112.29 | $111.09 | $112.20 | $110.70 | 73,658 |
2015-11-23 | $111.13 | $113.06 | $111.01 | $112.25 | $110.75 | 169,516 |
2015-11-20 | $110.58 | $111.65 | $110.17 | $110.95 | $109.46 | 107,413 |
2015-11-19 | $112.32 | $112.48 | $110.23 | $110.63 | $109.15 | 119,384 |
2015-11-18 | $110.21 | $112.50 | $109.77 | $112.40 | $110.90 | 267,367 |
2015-11-17 | $108.47 | $110.72 | $107.77 | $109.85 | $108.38 | 136,624 |
2015-11-16 | $106.99 | $108.07 | $105.91 | $108.02 | $106.57 | 98,014 |
2015-11-13 | $106.45 | $108.85 | $105.73 | $107.45 | $106.01 | 99,483 |
2015-11-12 | $108.14 | $108.77 | $106.42 | $106.44 | $105.01 | 210,631 |
2015-11-11 | $111.54 | $111.54 | $108.70 | $108.70 | $107.24 | 103,480 |
2015-11-10 | $109.79 | $111.20 | $109.02 | $111.12 | $109.63 | 105,024 |
2015-11-09 | $108.15 | $110.58 | $107.75 | $110.17 | $108.69 | 106,583 |
2015-11-06 | $108.61 | $109.56 | $106.46 | $108.97 | $107.51 | 154,805 |
2015-11-05 | $110.13 | $110.21 | $107.73 | $109.14 | $107.68 | 169,626 |
2015-11-04 | $110.60 | $111.16 | $108.90 | $110.71 | $109.23 | 153,215 |
2015-11-03 | $109.42 | $110.69 | $108.13 | $110.04 | $108.57 | 186,439 |
2015-11-02 | $105.86 | $109.72 | $105.56 | $109.70 | $108.23 | 203,797 |
2015-10-30 | $105.96 | $105.96 | $103.99 | $104.32 | $102.92 | 139,087 |
2015-10-29 | $106.57 | $107.78 | $105.19 | $105.54 | $104.13 | 126,035 |
2015-10-28 | $105.79 | $106.89 | $103.67 | $106.89 | $105.46 | 204,919 |
2015-10-27 | $102.72 | $106.36 | $102.72 | $106.35 | $104.93 | 124,374 |
2015-10-26 | $101.77 | $103.82 | $100.83 | $102.73 | $101.35 | 169,834 |
2015-10-23 | $100.48 | $102.00 | $99.30 | $101.94 | $100.58 | 269,159 |
2015-10-22 | $99.29 | $100.51 | $97.36 | $99.33 | $98.00 | 552,208 |
2015-10-21 | $100.84 | $101.23 | $96.19 | $99.08 | $97.75 | 549,196 |
2015-10-20 | $102.31 | $102.40 | $99.09 | $99.54 | $98.21 | 220,374 |
2015-10-19 | $102.17 | $104.50 | $100.29 | $102.56 | $101.19 | 386,774 |
2015-10-16 | $102.93 | $103.68 | $101.13 | $102.52 | $101.15 | 259,739 |
2015-10-15 | $98.33 | $102.88 | $98.33 | $102.88 | $101.50 | 320,653 |
2015-10-14 | $99.58 | $101.03 | $97.89 | $98.58 | $97.26 | 604,554 |
2015-10-13 | $101.28 | $103.58 | $98.90 | $98.94 | $97.62 | 344,861 |
2015-10-12 | $102.96 | $103.43 | $101.35 | $102.07 | $100.70 | 225,701 |
2015-10-09 | $100.97 | $102.61 | $99.91 | $102.26 | $100.89 | 350,285 |
2015-10-08 | $101.16 | $101.67 | $98.07 | $100.91 | $99.56 | 473,834 |
2015-10-07 | $99.80 | $102.56 | $97.89 | $101.73 | $100.37 | 449,555 |
2015-10-06 | $102.71 | $102.71 | $96.29 | $99.37 | $98.04 | 378,784 |
2015-10-05 | $106.02 | $107.25 | $103.14 | $104.41 | $103.01 | 296,916 |
2015-10-02 | $99.82 | $105.05 | $99.70 | $105.05 | $103.64 | 242,295 |
2015-10-01 | $101.55 | $101.73 | $99.37 | $101.63 | $100.27 | 250,353 |
2015-09-30 | $100.27 | $102.51 | $99.19 | $101.32 | $99.96 | 375,989 |
2015-09-29 | $99.36 | $102.87 | $97.00 | $97.90 | $96.59 | 719,261 |
2015-09-28 | $103.69 | $104.00 | $97.52 | $99.26 | $97.93 | 649,604 |
2015-09-25 | $111.19 | $111.29 | $102.81 | $104.75 | $103.35 | 286,051 |
2015-09-24 | $110.95 | $111.26 | $107.73 | $109.92 | $108.45 | 180,774 |
2015-09-23 | $112.49 | $113.43 | $110.74 | $111.82 | $110.32 | 99,564 |
2015-09-22 | $112.22 | $113.05 | $110.39 | $112.43 | $110.91 | 195,448 |
2015-09-21 | $119.35 | $119.53 | $113.31 | $114.14 | $112.59 | 301,060 |
2015-09-18 | $118.81 | $120.02 | $118.42 | $118.53 | $116.92 | 147,221 |
2015-09-17 | $118.50 | $121.70 | $118.14 | $120.59 | $118.95 | 230,538 |
2015-09-16 | $119.00 | $119.73 | $117.25 | $118.50 | $116.89 | 140,273 |
2015-09-15 | $117.56 | $118.92 | $116.73 | $118.70 | $117.09 | 150,699 |
2015-09-14 | $117.23 | $117.39 | $115.67 | $117.18 | $115.59 | 93,150 |
2015-09-11 | $114.88 | $117.24 | $114.59 | $117.17 | $115.58 | 87,666 |
2015-09-10 | $113.54 | $116.01 | $113.48 | $115.38 | $113.82 | 166,151 |
2015-09-09 | $116.96 | $117.12 | $113.39 | $113.72 | $112.18 | 164,938 |
2015-09-08 | $113.58 | $115.79 | $112.69 | $115.67 | $114.10 | 103,187 |
2015-09-04 | $110.28 | $112.03 | $109.41 | $111.42 | $109.91 | 136,905 |
2015-09-03 | $114.12 | $114.63 | $111.17 | $111.39 | $109.88 | 156,844 |
2015-09-02 | $110.50 | $113.55 | $109.77 | $113.51 | $111.97 | 168,914 |
2015-09-01 | $111.38 | $112.18 | $109.15 | $109.41 | $107.93 | 289,272 |
2015-08-31 | $115.56 | $116.56 | $112.28 | $112.50 | $110.97 | 145,069 |
2015-08-28 | $114.06 | $115.88 | $114.02 | $115.81 | $114.24 | 141,698 |
2015-08-27 | $112.72 | $114.92 | $112.47 | $114.70 | $113.14 | 308,147 |
2015-08-26 | $107.85 | $111.65 | $106.30 | $111.61 | $110.10 | 421,042 |
First Trust NYSE Arca Biotechnology Index Fund (FBT) News Headlines
Recent First Trust NYSE Arca Biotechnology Index Fund (FBT) News
Similar Companies to First Trust NYSE Arca Biotechnology Index Fund (FBT) 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 | -- | -- | -- |