First Trust Dow Jones Internet Index Fund (FDN) Exchange: NYSE ARCA
Data as of April 25, 2024
$194.95 ($-2.62) -1.33%
First Trust Dow Jones Internet Index Fund - Daily Information
Click for more stock information on First Trust Dow Jones Internet Index Fund.Daily Information | Data |
---|---|
Date | April 25, 2024 |
Open | $190.89 |
Previous Close | $194.95 |
High | $195.30 |
Low | $190.23 |
Adjusted Open | $190.89 |
Previous Adjusted Close | $194.95 |
Adjusted High | $195.30 |
Adjusted Low | $190.23 |
About First Trust Dow Jones Internet Index Fund (FDN)
The Fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks 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 S&P Dow Jones Indices LLC. The Index is designed to include only companies whose primary focus is Internet-related. To be eligible for inclusion in the Index, a company must generate at least 50% of its revenues from Internet commerce or services. The Index is divided between two types of Internet companies—Internet commerce companies and Internet services companies. Internet commerce companies are defined as those that derive the majority of their revenues from providing goods or services through an open network, whereas Internet services companies are defined as those that derive the majority of their revenues from providing access to the Internet or providing services to people using the Internet. Though the total number of Index constituents has usually remained at approximately 40 since the Index's inception in February 1999, this number is not fixed, but rather may increase as the market grows so as to cover at least 80% of Internet stocks market capitalization. The Index includes the securities of small and mid cap companies.
Invest in First Trust Dow Jones Internet Index Fund (FDN)
Historical Stock Data for First Trust Dow Jones Internet Index Fund (FDN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-25 | $190.89 | $195.30 | $190.23 | $194.95 | $194.95 | 579,048 |
2024-04-24 | $199.22 | $199.94 | $196.18 | $197.57 | $197.57 | 251,476 |
2024-04-23 | $195.87 | $198.98 | $195.68 | $198.20 | $198.20 | 330,446 |
2024-04-22 | $194.38 | $195.75 | $191.82 | $194.39 | $194.39 | 388,593 |
2024-04-19 | $195.78 | $196.15 | $191.88 | $192.91 | $192.91 | 542,893 |
2024-04-18 | $197.83 | $199.22 | $196.43 | $196.79 | $196.79 | 206,457 |
2024-04-17 | $199.20 | $199.47 | $196.06 | $197.10 | $197.10 | 197,926 |
2024-04-16 | $197.61 | $199.65 | $197.05 | $198.28 | $198.28 | 290,525 |
2024-04-15 | $204.23 | $204.23 | $197.66 | $197.95 | $197.95 | 345,813 |
2024-04-12 | $205.71 | $206.38 | $202.69 | $203.39 | $203.39 | 845,235 |
2024-04-11 | $206.21 | $208.31 | $204.94 | $207.84 | $207.84 | 429,983 |
2024-04-10 | $204.05 | $205.68 | $204.05 | $205.19 | $205.19 | 402,000 |
2024-04-09 | $206.82 | $207.29 | $204.86 | $207.11 | $207.11 | 304,885 |
2024-04-08 | $206.23 | $206.96 | $205.02 | $205.74 | $205.74 | 265,383 |
2024-04-05 | $202.60 | $206.60 | $202.40 | $205.67 | $205.67 | 1,212,740 |
2024-04-04 | $206.46 | $207.72 | $201.99 | $202.08 | $202.08 | 378,319 |
2024-04-03 | $203.15 | $205.62 | $203.15 | $204.90 | $204.90 | 340,911 |
2024-04-02 | $202.46 | $204.14 | $201.42 | $203.91 | $203.91 | 242,992 |
2024-04-01 | $205.43 | $206.86 | $204.69 | $205.68 | $205.68 | 329,466 |
2024-03-28 | $205.56 | $206.45 | $205.02 | $205.09 | $205.09 | 219,153 |
2024-03-27 | $207.28 | $207.72 | $204.03 | $205.53 | $205.53 | 319,729 |
2024-03-26 | $206.75 | $207.86 | $205.89 | $206.02 | $206.02 | 263,431 |
2024-03-25 | $205.47 | $206.66 | $204.92 | $205.98 | $205.98 | 254,979 |
2024-03-22 | $206.04 | $206.85 | $205.53 | $206.29 | $206.29 | 237,450 |
2024-03-21 | $207.61 | $208.31 | $206.19 | $206.21 | $206.21 | 254,705 |
2024-03-20 | $202.65 | $206.30 | $202.55 | $206.00 | $206.00 | 310,422 |
2024-03-19 | $200.72 | $202.47 | $199.65 | $202.37 | $202.37 | 448,855 |
2024-03-18 | $201.82 | $203.23 | $201.04 | $202.28 | $202.28 | 444,814 |
2024-03-15 | $201.41 | $201.93 | $199.36 | $199.55 | $199.55 | 412,053 |
2024-03-14 | $203.96 | $204.31 | $201.67 | $202.86 | $202.86 | 393,712 |
2024-03-13 | $202.59 | $204.43 | $202.41 | $203.29 | $203.29 | 302,669 |
2024-03-12 | $201.80 | $203.67 | $200.77 | $203.02 | $203.02 | 237,746 |
2024-03-11 | $201.24 | $202.07 | $199.99 | $201.19 | $201.19 | 235,635 |
2024-03-08 | $203.58 | $206.05 | $201.47 | $202.35 | $202.35 | 324,686 |
2024-03-07 | $201.25 | $203.30 | $200.26 | $202.60 | $202.60 | 485,988 |
2024-03-06 | $201.51 | $202.15 | $199.33 | $200.06 | $200.06 | 424,339 |
2024-03-05 | $201.73 | $201.79 | $198.00 | $199.17 | $199.17 | 539,551 |
2024-03-04 | $204.91 | $204.91 | $203.25 | $203.74 | $203.74 | 387,541 |
2024-03-01 | $202.96 | $205.52 | $202.64 | $205.04 | $205.04 | 364,498 |
2024-02-29 | $201.11 | $203.03 | $200.47 | $202.54 | $202.54 | 415,333 |
2024-02-28 | $200.63 | $202.01 | $200.28 | $201.01 | $201.01 | 533,569 |
2024-02-27 | $200.64 | $202.01 | $200.43 | $201.69 | $201.69 | 323,236 |
2024-02-26 | $200.59 | $201.49 | $199.95 | $200.07 | $200.07 | 935,999 |
2024-02-23 | $201.36 | $202.39 | $199.97 | $200.81 | $200.81 | 410,854 |
2024-02-22 | $199.30 | $200.47 | $198.17 | $199.97 | $199.97 | 402,309 |
2024-02-21 | $194.72 | $195.33 | $193.42 | $195.13 | $195.13 | 250,014 |
2024-02-20 | $197.48 | $198.41 | $194.97 | $196.58 | $196.58 | 434,739 |
2024-02-16 | $201.21 | $201.37 | $198.63 | $199.38 | $199.38 | 386,054 |
2024-02-15 | $202.26 | $203.62 | $201.26 | $203.44 | $203.44 | 224,349 |
2024-02-14 | $200.76 | $203.08 | $200.03 | $202.97 | $202.97 | 238,919 |
2024-02-13 | $197.59 | $201.13 | $196.51 | $199.11 | $199.11 | 475,955 |
2024-02-12 | $203.87 | $205.67 | $203.30 | $203.49 | $203.49 | 281,155 |
2024-02-09 | $202.93 | $204.81 | $202.08 | $203.99 | $203.99 | 431,026 |
2024-02-08 | $199.31 | $201.41 | $199.16 | $200.98 | $200.98 | 348,047 |
2024-02-07 | $198.35 | $199.90 | $197.77 | $199.27 | $199.27 | 547,352 |
2024-02-06 | $198.71 | $199.07 | $196.49 | $198.21 | $198.21 | 539,201 |
2024-02-05 | $199.28 | $199.84 | $196.34 | $197.75 | $197.75 | 659,859 |
2024-02-02 | $197.47 | $200.58 | $195.61 | $200.02 | $200.02 | 945,210 |
2024-02-01 | $192.78 | $194.21 | $192.12 | $193.76 | $193.76 | 602,991 |
2024-01-31 | $193.93 | $195.54 | $191.16 | $191.40 | $191.40 | 504,472 |
2024-01-30 | $198.63 | $199.14 | $196.96 | $197.18 | $197.18 | 450,378 |
2024-01-29 | $195.53 | $199.56 | $195.53 | $199.51 | $199.51 | 495,374 |
2024-01-26 | $194.79 | $196.68 | $194.38 | $195.47 | $195.47 | 351,207 |
2024-01-25 | $195.09 | $195.91 | $193.39 | $194.81 | $194.81 | 394,870 |
2024-01-24 | $196.12 | $196.48 | $193.56 | $193.63 | $193.63 | 652,727 |
2024-01-23 | $193.25 | $193.62 | $191.98 | $193.04 | $193.04 | 522,489 |
2024-01-22 | $193.37 | $194.78 | $192.14 | $192.45 | $192.45 | 762,053 |
2024-01-19 | $189.24 | $191.41 | $188.64 | $191.31 | $191.31 | 536,905 |
2024-01-18 | $187.11 | $188.29 | $186.21 | $188.08 | $188.08 | 368,359 |
2024-01-17 | $184.72 | $185.74 | $182.08 | $185.64 | $185.64 | 402,172 |
2024-01-16 | $186.82 | $187.58 | $185.27 | $186.29 | $186.29 | 420,238 |
2024-01-12 | $188.60 | $189.83 | $187.94 | $188.09 | $188.09 | 418,671 |
2024-01-11 | $188.46 | $189.32 | $185.51 | $188.42 | $188.42 | 763,237 |
2024-01-10 | $186.25 | $188.33 | $185.73 | $187.41 | $187.41 | 1,825,010 |
2024-01-09 | $183.82 | $186.59 | $183.82 | $185.89 | $185.89 | 410,390 |
2024-01-08 | $180.70 | $184.64 | $180.70 | $184.64 | $184.64 | 455,403 |
2024-01-05 | $178.42 | $181.14 | $178.42 | $179.96 | $179.96 | 612,501 |
2024-01-04 | $178.86 | $180.31 | $178.11 | $179.04 | $179.04 | 308,782 |
2024-01-03 | $180.11 | $181.29 | $179.49 | $179.65 | $179.65 | 501,685 |
2024-01-02 | $184.77 | $184.77 | $181.06 | $182.18 | $182.18 | 393,351 |
2023-12-29 | $187.99 | $188.51 | $185.98 | $186.55 | $186.55 | 277,565 |
2023-12-28 | $188.26 | $188.83 | $187.82 | $188.39 | $188.39 | 417,419 |
2023-12-27 | $188.45 | $189.06 | $187.45 | $188.10 | $188.10 | 268,679 |
2023-12-26 | $187.83 | $188.47 | $187.44 | $188.13 | $188.13 | 442,777 |
2023-12-22 | $188.18 | $188.82 | $186.62 | $187.70 | $187.70 | 411,317 |
2023-12-21 | $186.60 | $187.69 | $185.75 | $187.62 | $187.62 | 526,496 |
2023-12-20 | $186.80 | $188.81 | $184.55 | $184.76 | $184.76 | 367,454 |
2023-12-19 | $186.50 | $187.73 | $186.40 | $187.43 | $187.43 | 213,763 |
2023-12-18 | $183.56 | $186.44 | $183.49 | $185.75 | $185.75 | 329,577 |
2023-12-15 | $182.37 | $183.91 | $181.91 | $183.33 | $183.33 | 415,439 |
2023-12-14 | $182.46 | $183.75 | $180.34 | $182.53 | $182.53 | 2,129,518 |
2023-12-13 | $178.00 | $181.06 | $176.79 | $180.92 | $180.92 | 2,982,656 |
2023-12-12 | $176.19 | $177.63 | $175.36 | $177.53 | $177.53 | 190,287 |
2023-12-11 | $175.30 | $176.88 | $174.73 | $176.57 | $176.57 | 2,369,661 |
2023-12-08 | $173.19 | $176.01 | $173.19 | $175.62 | $175.62 | 371,245 |
2023-12-07 | $173.15 | $174.81 | $172.78 | $174.40 | $174.40 | 1,042,225 |
2023-12-06 | $173.92 | $174.84 | $172.04 | $172.12 | $172.12 | 863,330 |
2023-12-05 | $172.18 | $173.73 | $171.61 | $173.03 | $173.03 | 1,002,426 |
2023-12-04 | $172.75 | $173.64 | $171.65 | $173.41 | $173.41 | 2,235,538 |
2023-12-01 | $171.13 | $174.71 | $170.52 | $174.62 | $174.62 | 1,160,337 |
2023-11-30 | $172.35 | $173.28 | $169.90 | $171.58 | $171.58 | 1,490,453 |
2023-11-29 | $171.08 | $172.62 | $170.62 | $170.75 | $170.75 | 390,227 |
2023-11-28 | $167.73 | $169.65 | $167.30 | $169.61 | $169.61 | 1,342,043 |
2023-11-27 | $168.06 | $169.49 | $167.80 | $168.33 | $168.33 | 644,176 |
2023-11-24 | $167.95 | $168.46 | $167.51 | $168.46 | $168.46 | 483,621 |
2023-11-22 | $167.79 | $169.23 | $167.68 | $168.34 | $168.34 | 688,347 |
2023-11-21 | $166.71 | $167.22 | $165.71 | $166.73 | $166.73 | 774,062 |
2023-11-20 | $165.80 | $168.38 | $165.79 | $167.99 | $167.99 | 417,741 |
2023-11-17 | $165.22 | $166.08 | $164.86 | $166.02 | $166.02 | 403,631 |
2023-11-16 | $164.84 | $165.49 | $164.00 | $165.33 | $165.33 | 595,611 |
2023-11-15 | $167.37 | $168.43 | $166.23 | $166.96 | $166.96 | 1,008,054 |
2023-11-14 | $164.11 | $166.67 | $164.06 | $166.23 | $166.23 | 1,481,790 |
2023-11-13 | $160.01 | $161.30 | $159.63 | $160.60 | $160.60 | 2,513,839 |
2023-11-10 | $158.09 | $161.06 | $157.50 | $160.96 | $160.96 | 625,450 |
2023-11-09 | $160.89 | $161.21 | $158.11 | $158.37 | $158.37 | 927,146 |
2023-11-08 | $160.90 | $161.17 | $159.62 | $160.63 | $160.63 | 1,002,267 |
2023-11-07 | $159.63 | $162.09 | $159.19 | $161.23 | $161.23 | 339,327 |
2023-11-06 | $159.26 | $159.65 | $156.55 | $158.06 | $158.06 | 260,930 |
2023-11-03 | $156.31 | $159.47 | $156.31 | $159.02 | $159.02 | 565,437 |
2023-11-02 | $155.88 | $156.40 | $154.25 | $155.40 | $155.40 | 1,185,748 |
2023-11-01 | $152.67 | $153.80 | $151.64 | $153.76 | $153.76 | 836,934 |
2023-10-31 | $152.18 | $153.18 | $150.75 | $152.84 | $152.84 | 703,368 |
2023-10-30 | $150.21 | $151.65 | $149.29 | $150.98 | $150.98 | 793,549 |
2023-10-27 | $149.79 | $150.50 | $148.31 | $149.00 | $149.00 | 1,008,691 |
2023-10-26 | $149.47 | $150.46 | $146.65 | $147.79 | $147.79 | 2,156,694 |
2023-10-25 | $155.01 | $155.26 | $150.21 | $150.54 | $150.54 | 957,761 |
2023-10-24 | $156.34 | $158.40 | $155.83 | $157.51 | $157.51 | 568,619 |
2023-10-23 | $154.14 | $156.89 | $152.99 | $155.07 | $155.07 | 825,827 |
2023-10-20 | $158.07 | $158.36 | $154.94 | $155.27 | $155.27 | 455,138 |
2023-10-19 | $160.29 | $161.39 | $158.03 | $158.40 | $158.40 | 521,162 |
2023-10-18 | $160.47 | $161.38 | $157.99 | $158.39 | $158.39 | 580,166 |
2023-10-17 | $159.74 | $162.66 | $159.74 | $161.84 | $161.84 | 401,200 |
2023-10-16 | $159.16 | $162.02 | $159.12 | $161.50 | $161.50 | 325,006 |
2023-10-13 | $161.06 | $161.34 | $157.61 | $158.22 | $158.22 | 465,830 |
2023-10-12 | $163.61 | $163.61 | $159.93 | $160.91 | $160.91 | 665,730 |
2023-10-11 | $163.55 | $164.52 | $162.17 | $163.47 | $163.47 | 276,212 |
2023-10-10 | $161.80 | $164.36 | $161.36 | $162.98 | $162.98 | 1,519,495 |
2023-10-09 | $158.61 | $162.00 | $158.18 | $161.56 | $161.56 | 397,150 |
2023-10-06 | $154.75 | $160.82 | $154.75 | $160.37 | $160.37 | 419,134 |
2023-10-05 | $157.76 | $157.98 | $154.77 | $156.48 | $156.48 | 337,233 |
2023-10-04 | $157.05 | $158.39 | $156.49 | $157.98 | $157.98 | 807,784 |
2023-10-03 | $159.10 | $160.12 | $155.78 | $156.55 | $156.55 | 1,649,585 |
2023-10-02 | $159.70 | $161.50 | $159.20 | $160.35 | $160.35 | 310,701 |
2023-09-29 | $160.88 | $162.12 | $159.27 | $159.61 | $159.61 | 447,761 |
2023-09-28 | $156.43 | $159.89 | $156.02 | $159.08 | $159.08 | 396,714 |
2023-09-27 | $157.43 | $158.96 | $156.08 | $157.96 | $157.96 | 266,701 |
2023-09-26 | $158.07 | $158.81 | $156.29 | $156.69 | $156.69 | 400,416 |
2023-09-25 | $157.88 | $159.60 | $157.70 | $159.37 | $159.37 | 416,536 |
2023-09-22 | $159.67 | $160.64 | $158.59 | $158.73 | $158.73 | 344,570 |
2023-09-21 | $160.72 | $161.43 | $158.59 | $158.64 | $158.64 | 362,403 |
2023-09-20 | $166.11 | $166.89 | $163.27 | $163.29 | $163.29 | 399,826 |
2023-09-19 | $165.95 | $166.05 | $163.70 | $165.58 | $165.58 | 447,846 |
2023-09-18 | $166.42 | $167.64 | $166.15 | $166.46 | $166.46 | 245,069 |
2023-09-15 | $169.04 | $169.34 | $166.39 | $167.09 | $167.09 | 895,426 |
2023-09-14 | $170.37 | $170.63 | $168.66 | $169.79 | $169.79 | 523,863 |
2023-09-13 | $170.34 | $170.92 | $169.08 | $169.63 | $169.63 | 303,431 |
2023-09-12 | $171.31 | $172.73 | $170.49 | $170.49 | $170.49 | 359,381 |
2023-09-11 | $171.41 | $172.77 | $171.29 | $172.47 | $172.47 | 298,052 |
2023-09-08 | $170.48 | $171.37 | $169.90 | $170.53 | $170.53 | 2,338,134 |
2023-09-07 | $168.24 | $170.60 | $168.07 | $170.37 | $170.37 | 1,058,297 |
2023-09-06 | $170.84 | $171.86 | $169.36 | $170.38 | $170.38 | 887,665 |
2023-09-05 | $170.37 | $171.89 | $170.07 | $171.42 | $171.42 | 1,801,342 |
2023-09-01 | $171.38 | $172.09 | $170.25 | $170.91 | $170.91 | 399,743 |
2023-08-31 | $168.40 | $170.57 | $168.40 | $169.53 | $169.53 | 606,956 |
2023-08-30 | $165.90 | $167.28 | $165.36 | $167.03 | $167.03 | 317,819 |
2023-08-29 | $162.63 | $166.43 | $162.63 | $166.16 | $166.16 | 558,765 |
2023-08-28 | $163.03 | $163.84 | $162.17 | $163.03 | $163.03 | 336,175 |
2023-08-25 | $160.58 | $162.82 | $158.96 | $162.15 | $162.15 | 603,087 |
2023-08-24 | $165.61 | $165.83 | $160.08 | $160.16 | $160.16 | 478,413 |
2023-08-23 | $162.18 | $165.06 | $162.05 | $164.36 | $164.36 | 374,000 |
2023-08-22 | $161.85 | $162.59 | $161.06 | $161.78 | $161.78 | 386,637 |
2023-08-21 | $160.33 | $161.85 | $159.54 | $161.17 | $161.17 | 285,166 |
2023-08-18 | $157.53 | $160.55 | $157.26 | $159.99 | $159.99 | 644,740 |
2023-08-17 | $161.92 | $162.21 | $159.79 | $160.04 | $160.04 | 374,235 |
2023-08-16 | $162.54 | $163.42 | $161.33 | $161.41 | $161.41 | 469,164 |
2023-08-15 | $164.78 | $165.26 | $162.87 | $163.24 | $163.24 | 250,245 |
2023-08-14 | $163.83 | $165.82 | $163.27 | $165.81 | $165.81 | 321,077 |
2023-08-11 | $163.90 | $165.34 | $163.56 | $164.31 | $164.31 | 913,185 |
2023-08-10 | $166.31 | $168.10 | $164.20 | $165.19 | $165.19 | 740,821 |
2023-08-09 | $167.19 | $167.38 | $164.05 | $164.68 | $164.68 | 401,497 |
2023-08-08 | $165.87 | $167.20 | $164.25 | $166.84 | $166.84 | 694,227 |
2023-08-07 | $168.01 | $169.06 | $166.09 | $169.00 | $169.00 | 556,832 |
2023-08-04 | $169.73 | $170.22 | $167.01 | $167.22 | $167.22 | 1,032,734 |
2023-08-03 | $165.62 | $167.17 | $165.37 | $166.14 | $166.14 | 640,427 |
2023-08-02 | $170.21 | $170.23 | $166.63 | $167.79 | $167.79 | 914,677 |
2023-08-01 | $172.75 | $173.65 | $171.50 | $172.98 | $172.98 | 440,830 |
2023-07-31 | $172.11 | $174.21 | $172.11 | $173.71 | $173.71 | 380,372 |
2023-07-28 | $169.77 | $172.14 | $169.49 | $171.65 | $171.65 | 687,591 |
2023-07-27 | $172.50 | $172.92 | $167.59 | $168.07 | $168.07 | 552,203 |
2023-07-26 | $168.42 | $170.10 | $167.64 | $169.49 | $169.49 | 442,443 |
2023-07-25 | $168.72 | $169.89 | $168.71 | $168.89 | $168.89 | 405,490 |
2023-07-24 | $168.64 | $169.19 | $167.02 | $168.14 | $168.14 | 624,701 |
2023-07-21 | $169.93 | $170.77 | $167.95 | $168.44 | $168.44 | 366,821 |
2023-07-20 | $172.13 | $173.06 | $168.39 | $168.68 | $168.68 | 708,187 |
2023-07-19 | $175.00 | $176.62 | $173.89 | $174.63 | $174.63 | 1,077,205 |
2023-07-18 | $172.37 | $174.11 | $171.48 | $173.76 | $173.76 | 1,990,877 |
2023-07-17 | $170.45 | $172.93 | $170.16 | $172.26 | $172.26 | 650,306 |
2023-07-14 | $171.74 | $173.17 | $170.05 | $170.60 | $170.60 | 766,933 |
2023-07-13 | $170.00 | $172.68 | $169.98 | $172.33 | $172.33 | 655,219 |
2023-07-12 | $169.00 | $169.29 | $166.75 | $168.44 | $168.44 | 500,348 |
2023-07-11 | $164.20 | $167.26 | $164.01 | $166.92 | $166.92 | 417,952 |
2023-07-10 | $161.41 | $163.47 | $160.73 | $163.44 | $163.44 | 478,105 |
2023-07-07 | $161.47 | $163.54 | $161.40 | $161.78 | $161.78 | 419,289 |
2023-07-06 | $161.96 | $162.03 | $159.82 | $161.24 | $161.24 | 448,459 |
2023-07-05 | $163.17 | $164.78 | $162.84 | $164.26 | $164.26 | 2,158,046 |
2023-07-03 | $163.25 | $164.07 | $162.88 | $163.84 | $163.84 | 273,034 |
2023-06-30 | $163.04 | $164.42 | $162.97 | $162.99 | $162.99 | 317,785 |
2023-06-29 | $162.36 | $162.74 | $160.65 | $161.27 | $161.27 | 615,685 |
2023-06-28 | $160.26 | $163.44 | $160.17 | $162.54 | $162.54 | 643,254 |
2023-06-27 | $158.46 | $161.11 | $157.87 | $160.39 | $160.39 | 273,588 |
2023-06-26 | $159.00 | $161.30 | $157.66 | $157.69 | $157.69 | 274,602 |
2023-06-23 | $159.14 | $160.48 | $158.48 | $159.58 | $159.58 | 362,231 |
2023-06-22 | $158.41 | $161.20 | $158.09 | $161.14 | $161.14 | 299,652 |
2023-06-21 | $161.74 | $162.10 | $158.44 | $159.20 | $159.20 | 583,134 |
2023-06-20 | $161.64 | $163.74 | $160.80 | $162.44 | $162.44 | 525,146 |
2023-06-16 | $165.23 | $165.48 | $162.50 | $162.71 | $162.71 | 1,444,706 |
2023-06-15 | $160.67 | $165.03 | $160.34 | $164.55 | $164.55 | 920,712 |
2023-06-14 | $161.31 | $162.47 | $159.76 | $162.00 | $162.00 | 843,443 |
2023-06-13 | $161.94 | $162.09 | $160.12 | $161.59 | $161.59 | 677,142 |
2023-06-12 | $158.26 | $160.14 | $157.94 | $160.14 | $160.14 | 460,186 |
2023-06-09 | $158.16 | $159.89 | $157.27 | $157.65 | $157.65 | 8,358,454 |
2023-06-08 | $155.80 | $157.78 | $155.11 | $157.14 | $157.14 | 892,650 |
2023-06-07 | $161.88 | $162.76 | $156.15 | $156.40 | $156.40 | 1,527,366 |
2023-06-06 | $159.50 | $161.81 | $159.21 | $161.14 | $161.14 | 364,932 |
2023-06-05 | $158.76 | $161.02 | $158.48 | $160.07 | $160.07 | 359,163 |
2023-06-02 | $159.41 | $161.00 | $158.67 | $159.61 | $159.61 | 302,349 |
2023-06-01 | $155.14 | $158.91 | $154.75 | $158.08 | $158.08 | 468,201 |
2023-05-31 | $154.42 | $156.46 | $154.13 | $156.34 | $156.34 | 878,824 |
2023-05-30 | $156.21 | $156.66 | $154.08 | $155.43 | $155.43 | 403,800 |
2023-05-26 | $150.50 | $154.80 | $150.44 | $154.09 | $154.09 | 388,665 |
2023-05-25 | $150.65 | $151.00 | $148.90 | $149.71 | $149.71 | 306,724 |
2023-05-24 | $148.61 | $150.54 | $148.61 | $149.78 | $149.78 | 419,989 |
2023-05-23 | $150.23 | $152.31 | $149.61 | $149.65 | $149.65 | 271,707 |
2023-05-22 | $149.59 | $152.26 | $149.59 | $151.47 | $151.47 | 667,956 |
2023-05-19 | $150.84 | $151.06 | $149.16 | $149.80 | $149.80 | 320,778 |
2023-05-18 | $147.17 | $151.08 | $147.17 | $150.91 | $150.91 | 384,048 |
2023-05-17 | $144.98 | $147.58 | $144.53 | $147.37 | $147.37 | 241,407 |
2023-05-16 | $144.17 | $145.20 | $143.95 | $144.46 | $144.46 | 161,630 |
2023-05-15 | $143.21 | $145.24 | $142.88 | $145.05 | $145.05 | 329,314 |
2023-05-12 | $143.96 | $144.25 | $141.88 | $142.93 | $142.93 | 536,317 |
2023-05-11 | $143.73 | $144.59 | $143.21 | $144.08 | $144.08 | 316,466 |
2023-05-10 | $142.31 | $143.85 | $141.79 | $143.35 | $143.35 | 358,184 |
2023-05-09 | $140.56 | $141.94 | $140.56 | $141.12 | $141.12 | 152,324 |
2023-05-08 | $140.06 | $141.96 | $140.06 | $141.64 | $141.64 | 298,981 |
2023-05-05 | $138.96 | $140.27 | $138.89 | $139.97 | $139.97 | 208,554 |
2023-05-04 | $138.32 | $139.24 | $137.79 | $138.24 | $138.24 | 292,581 |
2023-05-03 | $138.96 | $140.35 | $137.63 | $137.79 | $137.79 | 323,142 |
2023-05-02 | $140.84 | $141.10 | $138.07 | $138.67 | $138.67 | 714,709 |
2023-05-01 | $141.90 | $142.11 | $140.77 | $141.46 | $141.46 | 282,490 |
2023-04-28 | $141.20 | $142.31 | $139.56 | $142.30 | $142.30 | 441,097 |
2023-04-27 | $142.52 | $144.02 | $141.51 | $143.31 | $143.31 | 415,132 |
2023-04-26 | $139.90 | $141.27 | $138.69 | $139.04 | $139.04 | 475,737 |
2023-04-25 | $141.42 | $141.42 | $138.27 | $138.30 | $138.30 | 870,136 |
2023-04-24 | $143.09 | $144.09 | $141.22 | $142.34 | $142.34 | 312,420 |
2023-04-21 | $142.30 | $143.32 | $141.33 | $142.97 | $142.97 | 266,968 |
2023-04-20 | $142.33 | $143.94 | $141.80 | $142.22 | $142.22 | 223,110 |
2023-04-19 | $143.16 | $144.58 | $142.97 | $143.94 | $143.94 | 341,641 |
2023-04-18 | $146.53 | $146.73 | $144.57 | $145.08 | $145.08 | 282,200 |
2023-04-17 | $144.84 | $145.65 | $144.13 | $145.22 | $145.22 | 294,144 |
2023-04-14 | $144.73 | $146.42 | $143.76 | $145.54 | $145.54 | 239,639 |
2023-04-13 | $143.35 | $146.05 | $143.35 | $145.80 | $145.80 | 297,227 |
2023-04-12 | $145.20 | $145.71 | $142.05 | $142.18 | $142.18 | 483,869 |
2023-04-11 | $143.88 | $144.46 | $142.35 | $143.57 | $143.57 | 238,478 |
2023-04-10 | $143.09 | $144.36 | $142.16 | $144.22 | $144.22 | 265,208 |
2023-04-06 | $142.54 | $144.75 | $141.18 | $144.58 | $144.58 | 303,775 |
2023-04-05 | $146.57 | $146.57 | $142.53 | $143.78 | $143.78 | 363,125 |
2023-04-04 | $147.55 | $148.00 | $146.19 | $146.91 | $146.91 | 241,654 |
2023-04-03 | $146.52 | $147.11 | $145.23 | $146.85 | $146.85 | 343,952 |
2023-03-31 | $144.76 | $147.94 | $144.34 | $147.85 | $147.85 | 221,945 |
2023-03-30 | $144.09 | $144.79 | $143.19 | $143.98 | $143.98 | 271,122 |
2023-03-29 | $141.97 | $143.17 | $141.49 | $142.95 | $142.95 | 389,122 |
2023-03-28 | $141.04 | $141.37 | $139.50 | $140.44 | $140.44 | 242,792 |
2023-03-27 | $142.55 | $143.50 | $140.76 | $141.44 | $141.44 | 354,496 |
2023-03-24 | $141.37 | $142.10 | $140.18 | $142.05 | $142.05 | 225,181 |
2023-03-23 | $142.00 | $144.50 | $140.58 | $142.03 | $142.03 | 483,706 |
2023-03-22 | $143.11 | $144.92 | $139.88 | $139.95 | $139.95 | 334,136 |
2023-03-21 | $140.64 | $143.69 | $140.60 | $143.28 | $143.28 | 290,690 |
2023-03-20 | $138.92 | $139.73 | $137.79 | $139.45 | $139.45 | 526,415 |
2023-03-17 | $140.61 | $141.55 | $138.37 | $139.43 | $139.43 | 502,602 |
2023-03-16 | $136.79 | $141.21 | $136.74 | $141.12 | $141.12 | 808,367 |
2023-03-15 | $133.69 | $137.20 | $133.66 | $137.12 | $137.12 | 690,207 |
2023-03-14 | $135.11 | $136.22 | $133.87 | $135.45 | $135.45 | 452,172 |
2023-03-13 | $130.22 | $134.08 | $128.50 | $132.37 | $132.37 | 797,762 |
2023-03-10 | $134.87 | $135.17 | $130.82 | $131.57 | $131.57 | 731,131 |
2023-03-09 | $139.12 | $140.66 | $135.31 | $135.58 | $135.58 | 477,761 |
2023-03-08 | $139.16 | $140.12 | $137.90 | $139.25 | $139.25 | 516,982 |
2023-03-07 | $140.86 | $142.32 | $139.28 | $139.39 | $139.39 | 467,623 |
2023-03-06 | $141.72 | $143.56 | $140.49 | $140.51 | $140.51 | 337,767 |
2023-03-03 | $138.08 | $141.19 | $138.08 | $141.03 | $141.03 | 498,552 |
2023-03-02 | $135.59 | $137.40 | $135.04 | $137.10 | $137.10 | 357,210 |
2023-03-01 | $136.71 | $137.67 | $135.39 | $135.69 | $135.69 | 1,337,930 |
2023-02-28 | $136.28 | $137.95 | $136.28 | $136.86 | $136.86 | 396,999 |
2023-02-27 | $137.08 | $137.58 | $135.82 | $136.27 | $136.27 | 358,609 |
2023-02-24 | $135.69 | $136.54 | $134.60 | $135.65 | $135.65 | 313,790 |
2023-02-23 | $139.88 | $139.88 | $136.21 | $138.83 | $138.83 | 458,715 |
2023-02-22 | $138.64 | $140.19 | $137.90 | $139.00 | $139.00 | 329,498 |
2023-02-21 | $139.48 | $140.79 | $138.37 | $138.53 | $138.53 | 286,979 |
2023-02-17 | $143.66 | $143.70 | $140.32 | $141.75 | $141.75 | 275,265 |
2023-02-16 | $145.08 | $147.73 | $144.60 | $144.79 | $144.79 | 546,930 |
2023-02-15 | $144.52 | $147.99 | $144.52 | $147.90 | $147.90 | 379,266 |
2023-02-14 | $142.28 | $145.71 | $141.23 | $145.01 | $145.01 | 386,980 |
2023-02-13 | $141.25 | $143.89 | $140.44 | $143.42 | $143.42 | 250,717 |
2023-02-10 | $141.90 | $142.54 | $139.29 | $140.44 | $140.44 | 481,421 |
2023-02-09 | $147.61 | $147.61 | $142.64 | $143.26 | $143.26 | 331,367 |
2023-02-08 | $147.78 | $148.37 | $144.85 | $145.48 | $145.48 | 304,494 |
2023-02-07 | $145.46 | $149.54 | $144.29 | $148.95 | $148.95 | 383,753 |
2023-02-06 | $146.41 | $147.83 | $145.43 | $145.85 | $145.85 | 368,041 |
2023-02-03 | $148.03 | $152.61 | $147.75 | $148.15 | $148.15 | 724,630 |
2023-02-02 | $150.16 | $154.88 | $150.00 | $153.27 | $153.27 | 1,263,493 |
2023-02-01 | $140.39 | $145.10 | $139.34 | $144.25 | $144.25 | 538,310 |
2023-01-31 | $138.67 | $141.31 | $138.67 | $141.25 | $141.25 | 297,731 |
2023-01-30 | $139.61 | $140.71 | $138.00 | $138.56 | $138.56 | 412,288 |
2023-01-27 | $138.17 | $142.40 | $138.10 | $141.36 | $141.36 | 337,524 |
2023-01-26 | $137.69 | $138.85 | $136.00 | $138.83 | $138.83 | 320,565 |
2023-01-25 | $133.39 | $136.09 | $131.77 | $135.69 | $135.69 | 550,109 |
2023-01-24 | $136.55 | $138.36 | $135.94 | $136.19 | $136.19 | 400,614 |
2023-01-23 | $134.69 | $137.70 | $133.80 | $137.65 | $137.65 | 436,203 |
2023-01-20 | $130.53 | $134.18 | $129.92 | $134.08 | $134.08 | 444,776 |
2023-01-19 | $129.37 | $130.62 | $128.69 | $129.60 | $129.60 | 404,568 |
2023-01-18 | $133.80 | $134.85 | $130.65 | $130.71 | $130.71 | 402,448 |
2023-01-17 | $132.21 | $133.02 | $130.64 | $132.63 | $132.63 | 317,411 |
2023-01-13 | $129.49 | $132.73 | $129.37 | $132.41 | $132.41 | 411,663 |
2023-01-12 | $130.85 | $131.36 | $127.75 | $131.11 | $131.11 | 300,598 |
2023-01-11 | $127.46 | $130.09 | $127.12 | $130.03 | $130.03 | 574,826 |
2023-01-10 | $124.65 | $127.22 | $124.36 | $127.12 | $127.12 | 333,201 |
2023-01-09 | $124.98 | $127.80 | $124.98 | $125.40 | $125.40 | 388,040 |
2023-01-06 | $122.28 | $124.14 | $119.81 | $123.66 | $123.66 | 522,388 |
2023-01-05 | $123.43 | $123.43 | $121.04 | $121.41 | $121.41 | 332,677 |
2023-01-04 | $125.15 | $125.56 | $122.92 | $124.56 | $124.56 | 474,736 |
2023-01-03 | $125.06 | $126.56 | $122.21 | $123.45 | $123.45 | 464,882 |
2022-12-30 | $121.07 | $123.15 | $120.84 | $123.15 | $123.15 | 403,926 |
2022-12-29 | $120.19 | $123.43 | $119.96 | $123.12 | $123.12 | 345,846 |
2022-12-28 | $119.63 | $120.79 | $118.57 | $118.96 | $118.96 | 450,738 |
2022-12-27 | $121.44 | $121.68 | $119.20 | $120.17 | $120.17 | 401,604 |
2022-12-23 | $121.23 | $122.40 | $120.24 | $122.03 | $122.03 | 353,715 |
2022-12-22 | $123.07 | $123.17 | $119.80 | $122.11 | $122.11 | 485,845 |
2022-12-21 | $123.65 | $125.75 | $122.32 | $124.97 | $124.97 | 381,651 |
2022-12-20 | $121.83 | $124.08 | $121.22 | $123.20 | $123.20 | 371,052 |
2022-12-19 | $125.04 | $125.29 | $122.19 | $122.67 | $122.67 | 344,838 |
2022-12-16 | $125.44 | $126.69 | $124.42 | $125.42 | $125.42 | 1,062,942 |
2022-12-15 | $128.76 | $129.20 | $125.58 | $126.26 | $126.26 | 600,897 |
2022-12-14 | $131.69 | $133.61 | $130.06 | $131.63 | $131.63 | 535,618 |
2022-12-13 | $135.46 | $136.32 | $130.46 | $131.92 | $131.92 | 965,249 |
2022-12-12 | $127.15 | $129.35 | $127.02 | $129.35 | $129.35 | 667,682 |
2022-12-09 | $126.63 | $128.53 | $126.12 | $126.79 | $126.79 | 473,356 |
2022-12-08 | $125.57 | $127.64 | $124.34 | $126.91 | $126.91 | 449,643 |
2022-12-07 | $124.67 | $125.87 | $123.25 | $124.36 | $124.36 | 588,588 |
2022-12-06 | $128.09 | $128.09 | $124.25 | $125.26 | $125.26 | 376,867 |
2022-12-05 | $131.18 | $132.00 | $127.85 | $128.34 | $128.34 | 510,297 |
2022-12-02 | $130.99 | $133.13 | $130.74 | $132.52 | $132.52 | 400,673 |
2022-12-01 | $132.44 | $134.75 | $131.82 | $133.94 | $133.94 | 411,199 |
2022-11-30 | $125.32 | $132.47 | $125.12 | $132.41 | $132.41 | 802,181 |
2022-11-29 | $126.26 | $126.73 | $124.75 | $125.20 | $125.20 | 578,579 |
2022-11-28 | $126.95 | $128.58 | $125.71 | $126.15 | $126.15 | 745,835 |
2022-11-25 | $127.72 | $128.27 | $127.30 | $127.87 | $127.87 | 151,498 |
2022-11-23 | $126.08 | $128.86 | $125.78 | $128.46 | $128.46 | 659,132 |
2022-11-22 | $125.11 | $126.28 | $123.01 | $126.26 | $126.26 | 389,475 |
2022-11-21 | $126.57 | $127.15 | $124.37 | $125.18 | $125.18 | 432,378 |
2022-11-18 | $129.84 | $129.97 | $126.25 | $127.43 | $127.43 | 363,302 |
2022-11-17 | $127.73 | $129.37 | $126.92 | $128.11 | $128.11 | 526,806 |
2022-11-16 | $132.90 | $132.90 | $130.06 | $130.57 | $130.57 | 354,312 |
2022-11-15 | $135.09 | $136.01 | $132.71 | $134.52 | $134.52 | 527,771 |
2022-11-14 | $131.12 | $133.31 | $130.21 | $131.03 | $131.03 | 392,617 |
2022-11-11 | $127.35 | $133.42 | $126.98 | $132.58 | $132.58 | 736,764 |
2022-11-10 | $123.24 | $127.54 | $122.72 | $127.40 | $127.40 | 820,803 |
2022-11-09 | $118.54 | $118.58 | $115.90 | $116.11 | $116.11 | 735,421 |
2022-11-08 | $119.00 | $121.52 | $117.65 | $119.47 | $119.47 | 1,089,254 |
2022-11-07 | $118.53 | $118.98 | $116.55 | $118.56 | $118.56 | 744,473 |
2022-11-04 | $120.19 | $120.55 | $114.86 | $117.38 | $117.38 | 962,591 |
2022-11-03 | $119.92 | $121.48 | $118.53 | $118.77 | $118.77 | 463,769 |
2022-11-02 | $126.74 | $126.88 | $120.54 | $120.56 | $120.56 | 577,817 |
2022-11-01 | $131.06 | $131.55 | $127.18 | $127.44 | $127.44 | 301,054 |
2022-10-31 | $129.83 | $130.76 | $127.95 | $128.83 | $128.83 | 1,337,204 |
2022-10-28 | $128.13 | $130.77 | $127.12 | $130.64 | $130.64 | 356,111 |
2022-10-27 | $131.38 | $132.86 | $129.61 | $129.89 | $129.89 | 562,426 |
2022-10-26 | $132.29 | $136.01 | $131.55 | $132.21 | $132.21 | 1,157,113 |
2022-10-25 | $131.67 | $136.31 | $131.67 | $135.90 | $135.90 | 754,281 |
2022-10-24 | $131.03 | $131.67 | $128.02 | $131.16 | $131.16 | 492,196 |
2022-10-21 | $127.42 | $131.05 | $126.49 | $130.93 | $130.93 | 1,186,174 |
2022-10-20 | $128.70 | $132.70 | $128.52 | $129.35 | $129.35 | 1,068,222 |
2022-10-19 | $129.19 | $131.12 | $127.98 | $128.87 | $128.87 | 476,254 |
2022-10-18 | $131.61 | $132.26 | $128.32 | $129.79 | $129.79 | 504,709 |
2022-10-17 | $124.57 | $128.08 | $124.57 | $127.52 | $127.52 | 1,671,930 |
2022-10-14 | $126.70 | $127.61 | $121.33 | $121.51 | $121.51 | 775,355 |
2022-10-13 | $120.00 | $125.67 | $118.56 | $124.87 | $124.87 | 1,675,134 |
2022-10-12 | $123.90 | $125.12 | $122.34 | $124.44 | $124.44 | 839,461 |
2022-10-11 | $125.63 | $126.49 | $122.00 | $123.71 | $123.71 | 1,033,989 |
2022-10-10 | $129.27 | $129.32 | $124.97 | $126.49 | $126.49 | 469,870 |
2022-10-07 | $132.22 | $132.30 | $128.46 | $129.11 | $129.11 | 546,941 |
2022-10-06 | $134.27 | $136.52 | $133.87 | $134.79 | $134.79 | 675,188 |
2022-10-05 | $132.70 | $135.63 | $131.36 | $134.96 | $134.96 | 601,665 |
2022-10-04 | $132.01 | $135.27 | $132.01 | $135.14 | $135.14 | 988,290 |
2022-10-03 | $127.51 | $129.72 | $126.10 | $128.86 | $128.86 | 487,321 |
2022-09-30 | $127.11 | $130.19 | $126.04 | $126.22 | $126.22 | 865,249 |
2022-09-29 | $128.47 | $128.93 | $126.22 | $127.68 | $127.68 | 592,764 |
2022-09-28 | $126.37 | $131.16 | $126.24 | $130.65 | $130.65 | 663,847 |
2022-09-27 | $127.04 | $128.66 | $124.59 | $126.01 | $126.01 | 524,325 |
2022-09-26 | $125.99 | $128.80 | $124.97 | $125.09 | $125.09 | 490,449 |
2022-09-23 | $127.51 | $128.19 | $124.58 | $126.42 | $126.42 | 887,729 |
2022-09-22 | $130.46 | $131.22 | $128.28 | $128.62 | $128.62 | 741,331 |
2022-09-21 | $134.25 | $136.57 | $131.09 | $131.11 | $131.11 | 563,259 |
2022-09-20 | $134.56 | $135.65 | $133.24 | $133.58 | $133.58 | 380,320 |
2022-09-19 | $134.28 | $136.34 | $133.92 | $136.23 | $136.23 | 486,591 |
2022-09-16 | $135.90 | $135.95 | $134.03 | $135.51 | $135.51 | 1,030,068 |
2022-09-15 | $138.48 | $141.63 | $137.82 | $138.59 | $138.59 | 711,016 |
2022-09-14 | $138.59 | $139.77 | $136.90 | $139.64 | $139.64 | 1,008,843 |
2022-09-13 | $140.45 | $140.87 | $137.88 | $138.23 | $138.23 | 1,114,503 |
2022-09-12 | $144.52 | $146.45 | $144.52 | $145.98 | $145.98 | 772,072 |
2022-09-09 | $141.78 | $144.51 | $141.75 | $144.22 | $144.22 | 366,036 |
2022-09-08 | $137.05 | $140.88 | $136.68 | $140.40 | $140.40 | 447,088 |
2022-09-07 | $134.91 | $138.97 | $134.67 | $138.66 | $138.66 | 560,377 |
2022-09-06 | $136.09 | $136.34 | $133.31 | $134.57 | $134.57 | 673,488 |
2022-09-02 | $138.92 | $140.00 | $135.29 | $136.04 | $136.04 | 720,616 |
2022-09-01 | $137.00 | $138.10 | $134.02 | $137.56 | $137.56 | 499,869 |
2022-08-31 | $141.68 | $142.71 | $138.84 | $138.99 | $138.99 | 683,316 |
2022-08-30 | $141.23 | $142.36 | $137.75 | $139.26 | $139.26 | 486,093 |
2022-08-29 | $140.15 | $142.48 | $139.71 | $140.05 | $140.05 | 427,485 |
2022-08-26 | $147.48 | $148.06 | $141.72 | $141.72 | $141.72 | 541,711 |
2022-08-25 | $144.85 | $147.62 | $144.31 | $147.59 | $147.59 | 509,756 |
2022-08-24 | $141.95 | $144.87 | $141.88 | $143.51 | $143.51 | 282,727 |
2022-08-23 | $142.79 | $145.10 | $142.09 | $142.19 | $142.19 | 472,112 |
2022-08-22 | $144.99 | $145.81 | $143.10 | $143.55 | $143.55 | 504,356 |
2022-08-19 | $150.68 | $150.68 | $147.23 | $148.06 | $148.06 | 489,568 |
2022-08-18 | $152.33 | $153.39 | $151.00 | $152.83 | $152.83 | 330,469 |
2022-08-17 | $153.12 | $153.82 | $150.95 | $151.92 | $151.92 | 383,542 |
2022-08-16 | $155.06 | $156.66 | $152.82 | $155.62 | $155.62 | 236,340 |
2022-08-15 | $154.08 | $156.42 | $154.08 | $155.93 | $155.93 | 490,565 |
2022-08-12 | $153.30 | $155.13 | $152.49 | $155.08 | $155.08 | 296,781 |
2022-08-11 | $155.31 | $156.71 | $151.24 | $151.74 | $151.74 | 396,195 |
2022-08-10 | $151.94 | $153.67 | $151.16 | $153.47 | $153.47 | 483,573 |
2022-08-09 | $149.10 | $149.20 | $146.14 | $147.08 | $147.08 | 892,207 |
2022-08-08 | $150.26 | $153.94 | $149.85 | $150.40 | $150.40 | 579,816 |
2022-08-05 | $146.36 | $150.20 | $146.06 | $149.20 | $149.20 | 1,911,432 |
2022-08-04 | $147.69 | $148.69 | $146.20 | $148.59 | $148.59 | 420,682 |
2022-08-03 | $144.39 | $148.43 | $144.39 | $148.03 | $148.03 | 575,264 |
2022-08-02 | $141.64 | $145.10 | $141.29 | $143.40 | $143.40 | 394,118 |
2022-08-01 | $140.74 | $144.03 | $139.12 | $142.03 | $142.03 | 351,805 |
2022-07-29 | $140.24 | $142.07 | $138.92 | $141.79 | $141.79 | 433,495 |
2022-07-28 | $137.29 | $139.30 | $135.05 | $139.30 | $139.30 | 407,606 |
2022-07-27 | $134.38 | $138.92 | $133.85 | $138.24 | $138.24 | 812,942 |
2022-07-26 | $134.26 | $134.26 | $130.80 | $131.12 | $131.12 | 656,494 |
2022-07-25 | $137.26 | $137.28 | $134.88 | $136.02 | $136.02 | 250,221 |
2022-07-22 | $140.84 | $142.96 | $136.39 | $137.20 | $137.20 | 524,935 |
2022-07-21 | $140.40 | $143.23 | $139.55 | $143.23 | $143.23 | 499,095 |
2022-07-20 | $137.08 | $141.94 | $137.08 | $141.11 | $141.11 | 525,628 |
2022-07-19 | $133.81 | $136.64 | $132.27 | $136.45 | $136.45 | 380,422 |
2022-07-18 | $133.40 | $135.37 | $131.25 | $131.75 | $131.75 | 510,544 |
2022-07-15 | $129.87 | $132.20 | $128.80 | $131.97 | $131.97 | 309,499 |
2022-07-14 | $128.90 | $129.48 | $126.32 | $127.89 | $127.89 | 353,210 |
2022-07-13 | $127.81 | $131.94 | $126.96 | $130.31 | $130.31 | 424,032 |
2022-07-12 | $133.28 | $135.18 | $129.99 | $130.69 | $130.69 | 361,939 |
2022-07-11 | $135.78 | $135.78 | $132.16 | $132.75 | $132.75 | 230,683 |
2022-07-08 | $136.17 | $139.00 | $134.87 | $137.43 | $137.43 | 277,509 |
2022-07-07 | $134.72 | $138.49 | $134.56 | $138.12 | $138.12 | 378,908 |
2022-07-06 | $135.09 | $136.52 | $133.20 | $134.55 | $134.55 | 810,262 |
2022-07-05 | $127.76 | $135.02 | $126.41 | $134.95 | $134.95 | 713,735 |
2022-07-01 | $126.98 | $129.81 | $126.42 | $129.71 | $129.71 | 600,937 |
2022-06-30 | $128.56 | $128.95 | $124.28 | $127.03 | $127.03 | 476,148 |
2022-06-29 | $130.28 | $131.43 | $128.50 | $130.26 | $130.26 | 522,901 |
2022-06-28 | $136.17 | $137.53 | $130.28 | $130.37 | $130.37 | 389,658 |
2022-06-27 | $138.89 | $139.49 | $135.29 | $136.04 | $136.04 | 517,045 |
2022-06-24 | $133.23 | $138.54 | $133.05 | $138.53 | $138.53 | 1,896,775 |
2022-06-23 | $128.86 | $132.29 | $127.50 | $131.82 | $131.82 | 518,672 |
2022-06-22 | $125.66 | $130.38 | $125.60 | $127.88 | $127.88 | 531,568 |
2022-06-21 | $127.52 | $129.79 | $127.04 | $127.21 | $127.21 | 495,432 |
2022-06-17 | $122.74 | $126.51 | $122.51 | $125.28 | $125.28 | 1,309,071 |
2022-06-16 | $124.77 | $125.55 | $121.28 | $122.23 | $122.23 | 691,240 |
2022-06-15 | $125.72 | $130.51 | $125.38 | $128.57 | $128.57 | 985,576 |
2022-06-14 | $125.74 | $126.86 | $122.89 | $124.00 | $124.00 | 772,816 |
2022-06-13 | $127.81 | $129.25 | $124.40 | $124.87 | $124.87 | 1,054,957 |
2022-06-10 | $135.62 | $136.19 | $132.17 | $132.72 | $132.72 | 1,200,344 |
2022-06-09 | $143.58 | $144.69 | $139.38 | $139.40 | $139.40 | 443,686 |
2022-06-08 | $144.17 | $146.53 | $144.04 | $144.73 | $144.73 | 320,665 |
2022-06-07 | $141.42 | $144.93 | $141.10 | $144.62 | $144.62 | 524,185 |
2022-06-06 | $144.88 | $145.90 | $142.18 | $143.29 | $143.29 | 423,607 |
2022-06-03 | $144.24 | $145.44 | $142.15 | $142.61 | $142.61 | 407,421 |
2022-06-02 | $139.12 | $146.79 | $138.90 | $146.26 | $146.26 | 463,336 |
2022-06-01 | $141.82 | $143.94 | $138.30 | $139.44 | $139.44 | 393,918 |
2022-05-31 | $140.91 | $141.47 | $137.96 | $139.79 | $139.79 | 1,051,045 |
2022-05-27 | $137.67 | $140.98 | $137.59 | $140.95 | $140.95 | 793,953 |
2022-05-26 | $132.14 | $137.56 | $131.43 | $136.56 | $136.56 | 1,442,779 |
2022-05-25 | $129.12 | $134.21 | $129.12 | $132.95 | $132.95 | 476,745 |
2022-05-24 | $132.49 | $132.91 | $127.95 | $129.71 | $129.71 | 632,673 |
2022-05-23 | $137.09 | $137.59 | $134.00 | $137.02 | $137.02 | 404,287 |
2022-05-20 | $138.70 | $139.35 | $132.36 | $136.49 | $136.49 | 698,164 |
2022-05-19 | $133.88 | $138.76 | $133.88 | $136.64 | $136.64 | 889,725 |
2022-05-18 | $140.15 | $141.24 | $134.80 | $135.46 | $135.46 | 443,140 |
2022-05-17 | $142.41 | $143.79 | $138.65 | $142.48 | $142.48 | 477,815 |
2022-05-16 | $143.02 | $144.37 | $139.47 | $139.80 | $139.80 | 377,921 |
2022-05-13 | $139.38 | $144.62 | $139.19 | $144.25 | $144.25 | 741,059 |
2022-05-12 | $133.64 | $140.59 | $132.45 | $137.29 | $137.29 | 1,081,646 |
2022-05-11 | $139.17 | $142.66 | $135.61 | $135.88 | $135.88 | 757,128 |
2022-05-10 | $143.08 | $144.44 | $136.96 | $140.35 | $140.35 | 548,835 |
2022-05-09 | $144.04 | $145.98 | $139.21 | $139.93 | $139.93 | 676,923 |
2022-05-06 | $149.77 | $151.23 | $144.51 | $147.12 | $147.12 | 497,502 |
2022-05-05 | $159.15 | $159.15 | $149.79 | $151.56 | $151.56 | 567,979 |
2022-05-04 | $156.95 | $162.50 | $152.58 | $162.31 | $162.31 | 497,680 |
2022-05-03 | $157.70 | $159.65 | $156.41 | $157.55 | $157.55 | 547,586 |
2022-05-02 | $154.40 | $158.65 | $153.00 | $158.56 | $158.56 | 519,673 |
2022-04-29 | $159.86 | $162.79 | $154.58 | $154.81 | $154.81 | 359,784 |
2022-04-28 | $158.96 | $164.02 | $156.38 | $162.90 | $162.90 | 392,835 |
2022-04-27 | $157.20 | $160.08 | $155.00 | $155.67 | $155.67 | 451,312 |
2022-04-26 | $163.15 | $163.55 | $158.15 | $158.25 | $158.25 | 325,050 |
2022-04-25 | $160.14 | $164.47 | $159.97 | $164.46 | $164.46 | 368,173 |
2022-04-22 | $164.46 | $166.19 | $160.42 | $160.81 | $160.81 | 320,574 |
2022-04-21 | $172.11 | $173.73 | $163.75 | $164.25 | $164.25 | 337,066 |
2022-04-20 | $176.67 | $176.76 | $170.09 | $170.50 | $170.50 | 378,876 |
2022-04-19 | $173.67 | $179.38 | $173.32 | $178.82 | $178.82 | 336,268 |
2022-04-18 | $175.32 | $175.66 | $171.63 | $174.06 | $174.06 | 333,061 |
2022-04-14 | $180.79 | $181.18 | $175.67 | $175.75 | $175.75 | 272,500 |
2022-04-13 | $175.58 | $181.07 | $175.25 | $180.59 | $180.59 | 368,695 |
2022-04-12 | $180.20 | $182.45 | $175.19 | $175.94 | $175.94 | 4,550,307 |
2022-04-11 | $177.15 | $179.81 | $175.72 | $177.50 | $177.50 | 175,262 |
2022-04-08 | $181.49 | $182.33 | $179.33 | $179.67 | $179.67 | 224,581 |
2022-04-07 | $182.62 | $184.89 | $178.84 | $182.77 | $182.77 | 254,289 |
2022-04-06 | $187.13 | $187.23 | $181.42 | $183.31 | $183.31 | 261,614 |
2022-04-05 | $195.61 | $195.99 | $189.76 | $190.53 | $190.53 | 270,077 |
2022-04-04 | $190.55 | $196.00 | $190.45 | $195.51 | $195.51 | 221,401 |
2022-04-01 | $188.61 | $190.77 | $187.69 | $189.04 | $189.04 | 208,303 |
2022-03-31 | $190.98 | $191.04 | $187.55 | $187.88 | $187.88 | 293,118 |
2022-03-30 | $193.27 | $194.71 | $189.76 | $190.78 | $190.78 | 251,518 |
2022-03-29 | $191.76 | $195.31 | $190.68 | $194.42 | $194.42 | 498,270 |
2022-03-28 | $185.82 | $189.48 | $184.53 | $189.32 | $189.32 | 159,168 |
2022-03-25 | $188.35 | $188.35 | $183.34 | $185.82 | $185.82 | 223,847 |
2022-03-24 | $186.03 | $188.12 | $182.83 | $188.01 | $188.01 | 186,428 |
2022-03-23 | $185.87 | $188.34 | $183.95 | $184.86 | $184.86 | 259,031 |
2022-03-22 | $183.14 | $189.67 | $182.87 | $188.00 | $188.00 | 256,219 |
2022-03-21 | $184.55 | $185.83 | $180.73 | $183.26 | $183.26 | 260,469 |
2022-03-18 | $178.79 | $185.99 | $178.76 | $185.86 | $185.86 | 479,155 |
2022-03-17 | $174.10 | $179.92 | $173.66 | $179.64 | $179.64 | 318,572 |
2022-03-16 | $169.52 | $175.25 | $168.31 | $175.22 | $175.22 | 486,984 |
2022-03-15 | $163.97 | $167.62 | $163.00 | $167.31 | $167.31 | 307,596 |
2022-03-14 | $166.45 | $168.48 | $161.93 | $162.73 | $162.73 | 434,962 |
2022-03-11 | $174.01 | $174.01 | $166.62 | $166.80 | $166.80 | 233,048 |
2022-03-10 | $172.73 | $174.00 | $170.55 | $172.75 | $172.75 | 297,467 |
2022-03-09 | $171.94 | $175.35 | $171.15 | $174.76 | $174.76 | 360,888 |
2022-03-08 | $166.89 | $172.00 | $164.89 | $166.96 | $166.96 | 1,516,829 |
2022-03-07 | $175.86 | $176.81 | $167.15 | $167.26 | $167.26 | 501,562 |
2022-03-04 | $179.14 | $180.88 | $174.68 | $175.95 | $175.95 | 286,102 |
2022-03-03 | $186.35 | $186.35 | $178.99 | $180.04 | $180.04 | 372,655 |
2022-03-02 | $185.96 | $187.50 | $181.96 | $186.78 | $186.78 | 381,596 |
2022-03-01 | $187.58 | $189.28 | $184.12 | $185.24 | $185.24 | 887,606 |
2022-02-28 | $185.08 | $189.25 | $184.41 | $187.73 | $187.73 | 500,648 |
2022-02-25 | $184.15 | $186.42 | $180.69 | $186.33 | $186.33 | 414,959 |
2022-02-24 | $168.89 | $184.25 | $168.22 | $183.82 | $183.82 | 1,063,420 |
2022-02-23 | $181.97 | $182.70 | $175.05 | $175.18 | $175.18 | 404,236 |
2022-02-22 | $181.56 | $184.75 | $178.97 | $180.54 | $180.54 | 466,826 |
2022-02-18 | $186.80 | $188.02 | $182.42 | $183.23 | $183.23 | 358,551 |
2022-02-17 | $191.31 | $192.64 | $186.33 | $186.52 | $186.52 | 295,613 |
2022-02-16 | $192.07 | $193.80 | $190.71 | $193.34 | $193.34 | 303,203 |
2022-02-15 | $192.63 | $195.38 | $191.88 | $195.11 | $195.11 | 299,361 |
2022-02-14 | $188.55 | $192.94 | $188.01 | $189.50 | $189.50 | 299,823 |
2022-02-11 | $195.89 | $197.37 | $188.26 | $189.37 | $189.37 | 637,397 |
2022-02-10 | $193.58 | $199.61 | $193.16 | $194.74 | $194.74 | 701,227 |
2022-02-09 | $194.32 | $196.84 | $193.00 | $196.76 | $196.76 | 3,842,662 |
2022-02-08 | $189.15 | $192.37 | $188.32 | $191.90 | $191.90 | 300,952 |
2022-02-07 | $192.83 | $195.85 | $190.17 | $190.67 | $190.67 | 328,654 |
2022-02-04 | $188.32 | $194.61 | $186.40 | $192.20 | $192.20 | 362,272 |
2022-02-03 | $188.13 | $189.79 | $184.14 | $184.71 | $184.71 | 573,243 |
2022-02-02 | $202.95 | $202.95 | $195.65 | $197.30 | $197.30 | 389,703 |
2022-02-01 | $199.67 | $201.78 | $196.17 | $201.45 | $201.45 | 296,283 |
2022-01-31 | $190.28 | $198.59 | $190.25 | $198.46 | $198.46 | 388,065 |
2022-01-28 | $184.03 | $189.45 | $181.33 | $189.36 | $189.36 | 398,215 |
2022-01-27 | $187.22 | $189.70 | $183.08 | $183.28 | $183.28 | 451,811 |
2022-01-26 | $191.29 | $192.38 | $182.39 | $183.84 | $183.84 | 484,495 |
2022-01-25 | $189.48 | $190.98 | $184.96 | $186.70 | $186.70 | 588,957 |
2022-01-24 | $185.15 | $193.62 | $179.77 | $193.35 | $193.35 | 1,086,151 |
2022-01-21 | $196.65 | $197.81 | $190.39 | $190.63 | $190.63 | 677,085 |
2022-01-20 | $203.84 | $207.50 | $199.39 | $199.71 | $199.71 | 359,274 |
2022-01-19 | $203.13 | $206.03 | $201.64 | $201.69 | $201.69 | 419,342 |
2022-01-18 | $204.50 | $206.23 | $202.21 | $202.61 | $202.61 | 879,969 |
2022-01-14 | $206.97 | $209.36 | $205.09 | $208.07 | $208.07 | 412,096 |
2022-01-13 | $215.19 | $215.33 | $207.87 | $208.16 | $208.16 | 436,628 |
2022-01-12 | $217.29 | $218.65 | $213.60 | $214.82 | $214.82 | 308,226 |
2022-01-11 | $211.08 | $216.33 | $210.49 | $215.97 | $215.97 | 746,503 |
2022-01-10 | $208.13 | $211.71 | $203.22 | $211.56 | $211.56 | 680,237 |
2022-01-07 | $212.39 | $215.10 | $209.70 | $211.10 | $211.10 | 464,221 |
2022-01-06 | $211.05 | $215.38 | $209.32 | $212.52 | $212.52 | 1,412,399 |
2022-01-05 | $219.51 | $220.64 | $212.22 | $212.22 | $212.22 | 411,314 |
2022-01-04 | $226.83 | $226.83 | $218.20 | $221.42 | $221.42 | 411,910 |
2022-01-03 | $226.58 | $227.30 | $223.50 | $226.47 | $226.47 | 294,236 |
2021-12-31 | $228.43 | $229.42 | $225.95 | $226.13 | $226.13 | 162,629 |
2021-12-30 | $227.55 | $231.00 | $227.55 | $228.87 | $228.87 | 127,535 |
2021-12-29 | $228.12 | $228.65 | $225.92 | $227.68 | $227.68 | 141,596 |
2021-12-28 | $230.91 | $231.12 | $227.75 | $228.35 | $228.35 | 203,198 |
2021-12-27 | $229.14 | $231.45 | $229.14 | $230.49 | $230.49 | 182,047 |
2021-12-23 | $227.98 | $229.73 | $226.69 | $228.99 | $228.99 | 137,002 |
2021-12-22 | $226.27 | $228.32 | $225.63 | $227.59 | $227.59 | 246,580 |
2021-12-21 | $221.50 | $227.20 | $220.09 | $226.84 | $226.84 | 169,700 |
2021-12-20 | $218.89 | $220.86 | $217.70 | $219.85 | $219.85 | 285,487 |
2021-12-17 | $218.52 | $223.69 | $216.24 | $222.57 | $222.57 | 421,855 |
2021-12-16 | $225.78 | $226.47 | $218.92 | $220.42 | $220.42 | 341,197 |
2021-12-15 | $221.37 | $226.44 | $218.10 | $226.24 | $226.24 | 429,922 |
2021-12-14 | $221.78 | $222.90 | $219.70 | $222.16 | $222.16 | 295,307 |
2021-12-13 | $227.15 | $228.75 | $223.69 | $225.18 | $225.18 | 286,620 |
2021-12-10 | $230.05 | $231.30 | $226.26 | $227.59 | $227.59 | 261,070 |
2021-12-09 | $232.17 | $233.71 | $228.20 | $228.70 | $228.70 | 162,047 |
2021-12-08 | $229.66 | $233.16 | $227.92 | $232.23 | $232.23 | 217,147 |
2021-12-07 | $226.30 | $230.38 | $226.30 | $228.87 | $228.87 | 257,049 |
2021-12-06 | $219.19 | $223.36 | $215.97 | $222.36 | $222.36 | 295,210 |
2021-12-03 | $224.26 | $224.42 | $215.66 | $219.19 | $219.19 | 374,391 |
2021-12-02 | $221.76 | $225.92 | $220.47 | $224.99 | $224.99 | 710,441 |
2021-12-01 | $232.34 | $232.45 | $221.18 | $221.41 | $221.41 | 343,492 |
2021-11-30 | $236.77 | $237.31 | $229.02 | $229.82 | $229.82 | 365,738 |
2021-11-29 | $237.45 | $238.00 | $234.64 | $236.87 | $236.87 | 482,771 |
2021-11-26 | $236.72 | $238.03 | $234.21 | $235.02 | $235.02 | 293,785 |
2021-11-24 | $233.80 | $237.85 | $232.60 | $237.43 | $237.43 | 230,778 |
2021-11-23 | $236.04 | $237.41 | $231.80 | $234.97 | $234.97 | 297,502 |
2021-11-22 | $245.13 | $245.20 | $237.31 | $237.78 | $237.78 | 261,679 |
2021-11-19 | $247.76 | $248.28 | $244.44 | $244.55 | $244.55 | 212,257 |
2021-11-18 | $248.44 | $248.44 | $244.67 | $247.13 | $247.13 | 189,228 |
2021-11-17 | $250.50 | $251.53 | $248.42 | $248.66 | $248.66 | 290,477 |
2021-11-16 | $249.02 | $250.84 | $248.23 | $250.48 | $250.48 | 148,390 |
2021-11-15 | $248.80 | $250.38 | $248.40 | $249.21 | $249.21 | 148,706 |
2021-11-12 | $244.02 | $248.01 | $243.54 | $248.00 | $248.00 | 135,375 |
2021-11-11 | $244.46 | $245.27 | $242.57 | $242.65 | $242.65 | 269,303 |
2021-11-10 | $246.92 | $248.25 | $241.34 | $242.74 | $242.74 | 232,256 |
2021-11-09 | $249.07 | $249.38 | $246.13 | $248.76 | $248.76 | 191,328 |
2021-11-08 | $249.00 | $250.31 | $248.70 | $248.95 | $248.95 | 136,560 |
2021-11-05 | $248.71 | $249.86 | $247.42 | $247.89 | $247.89 | 135,635 |
2021-11-04 | $245.97 | $248.58 | $245.67 | $247.28 | $247.28 | 175,039 |
2021-11-03 | $243.16 | $245.36 | $242.31 | $245.27 | $245.27 | 153,935 |
2021-11-02 | $245.21 | $245.30 | $242.49 | $243.82 | $243.82 | 196,191 |
2021-11-01 | $244.71 | $245.07 | $243.03 | $244.46 | $244.46 | 160,375 |
2021-10-29 | $241.59 | $244.60 | $241.59 | $244.47 | $244.47 | 203,832 |
2021-10-28 | $241.33 | $243.76 | $240.12 | $243.29 | $243.29 | 165,537 |
2021-10-27 | $243.59 | $244.62 | $241.32 | $241.41 | $241.41 | 172,709 |
2021-10-26 | $245.98 | $246.35 | $242.36 | $243.32 | $243.32 | 381,646 |
2021-10-25 | $243.63 | $244.82 | $241.79 | $244.20 | $244.20 | 143,969 |
2021-10-22 | $246.05 | $246.89 | $242.43 | $243.77 | $243.77 | 172,906 |
2021-10-21 | $247.33 | $249.51 | $247.01 | $249.13 | $249.13 | 145,136 |
2021-10-20 | $249.07 | $249.74 | $246.44 | $247.75 | $247.75 | 218,474 |
2021-10-19 | $247.22 | $249.03 | $246.39 | $248.61 | $248.61 | 169,858 |
2021-10-18 | $243.77 | $246.60 | $243.63 | $246.60 | $246.60 | 142,483 |
2021-10-15 | $244.98 | $245.41 | $243.43 | $244.76 | $244.76 | 185,096 |
2021-10-14 | $242.85 | $244.83 | $242.76 | $243.82 | $243.82 | 192,302 |
2021-10-13 | $238.21 | $240.63 | $238.01 | $240.31 | $240.31 | 162,781 |
2021-10-12 | $236.87 | $237.63 | $235.35 | $236.80 | $236.80 | 235,748 |
2021-10-11 | $237.43 | $239.06 | $235.70 | $235.72 | $235.72 | 107,824 |
2021-10-08 | $241.15 | $241.36 | $238.01 | $238.17 | $238.17 | 162,188 |
2021-10-07 | $239.38 | $242.05 | $239.34 | $239.98 | $239.98 | 194,026 |
2021-10-06 | $232.01 | $237.50 | $231.70 | $237.13 | $237.13 | 266,919 |
2021-10-05 | $232.38 | $236.13 | $232.32 | $234.74 | $234.74 | 229,316 |
2021-10-04 | $237.14 | $237.14 | $229.44 | $231.45 | $231.45 | 370,259 |
2021-10-01 | $236.85 | $239.35 | $234.96 | $238.88 | $238.88 | 313,653 |
2021-09-30 | $236.29 | $237.86 | $235.20 | $235.91 | $235.91 | 196,176 |
2021-09-29 | $238.76 | $239.53 | $234.92 | $235.18 | $235.18 | 235,458 |
2021-09-28 | $242.60 | $243.00 | $236.99 | $237.44 | $237.44 | 244,694 |
2021-09-27 | $245.90 | $246.44 | $244.22 | $245.78 | $245.78 | 183,954 |
2021-09-24 | $245.90 | $248.40 | $245.35 | $248.23 | $248.23 | 134,351 |
2021-09-23 | $245.38 | $247.60 | $244.25 | $247.03 | $247.03 | 241,681 |
2021-09-22 | $242.10 | $244.99 | $241.20 | $243.97 | $243.97 | 208,942 |
2021-09-21 | $243.02 | $243.70 | $240.87 | $242.09 | $242.09 | 171,688 |
2021-09-20 | $242.14 | $243.47 | $237.90 | $241.29 | $241.29 | 602,549 |
2021-09-17 | $247.94 | $248.22 | $245.58 | $246.79 | $246.79 | 425,843 |
2021-09-16 | $246.22 | $248.38 | $245.44 | $248.09 | $248.09 | 259,439 |
2021-09-15 | $245.22 | $247.33 | $243.36 | $247.02 | $247.02 | 210,922 |
2021-09-14 | $246.39 | $246.81 | $244.55 | $244.94 | $244.94 | 191,675 |
2021-09-13 | $248.52 | $248.57 | $243.73 | $245.97 | $245.97 | 268,917 |
2021-09-10 | $250.72 | $250.80 | $247.23 | $247.36 | $247.36 | 242,114 |
2021-09-09 | $249.75 | $251.16 | $249.42 | $249.42 | $249.42 | 165,436 |
2021-09-08 | $252.10 | $252.26 | $248.68 | $249.77 | $249.77 | 147,156 |
2021-09-07 | $252.28 | $252.86 | $251.12 | $252.25 | $252.25 | 247,862 |
2021-09-03 | $250.10 | $252.16 | $249.26 | $251.98 | $251.98 | 151,269 |
2021-09-02 | $250.90 | $251.49 | $249.66 | $250.31 | $250.31 | 160,399 |
2021-09-01 | $250.10 | $252.38 | $250.10 | $250.51 | $250.51 | 171,390 |
2021-08-31 | $249.61 | $249.99 | $248.18 | $249.39 | $249.39 | 241,415 |
2021-08-30 | $248.56 | $251.09 | $247.86 | $250.44 | $250.44 | 177,068 |
2021-08-27 | $245.70 | $248.44 | $245.42 | $248.11 | $248.11 | 160,408 |
2021-08-26 | $245.44 | $247.51 | $244.53 | $244.72 | $244.72 | 171,503 |
2021-08-25 | $244.77 | $245.46 | $244.00 | $245.17 | $245.17 | 166,115 |
2021-08-24 | $243.45 | $244.52 | $243.39 | $244.33 | $244.33 | 173,298 |
2021-08-23 | $239.34 | $242.83 | $239.33 | $242.44 | $242.44 | 534,551 |
2021-08-20 | $236.40 | $238.63 | $236.03 | $238.42 | $238.42 | 198,906 |
2021-08-19 | $233.99 | $237.80 | $233.49 | $236.04 | $236.04 | 177,782 |
2021-08-18 | $236.87 | $238.68 | $235.70 | $235.80 | $235.80 | 133,503 |
2021-08-17 | $237.61 | $238.50 | $235.56 | $236.99 | $236.99 | 208,926 |
2021-08-16 | $240.41 | $240.99 | $236.61 | $239.65 | $239.65 | 174,568 |
2021-08-13 | $241.39 | $241.82 | $240.47 | $241.35 | $241.35 | 190,446 |
2021-08-12 | $239.31 | $241.15 | $238.69 | $241.08 | $241.08 | 126,010 |
2021-08-11 | $240.85 | $241.05 | $237.77 | $239.72 | $239.72 | 190,420 |
2021-08-10 | $243.00 | $243.69 | $239.50 | $239.89 | $239.89 | 243,927 |
2021-08-09 | $242.15 | $242.77 | $240.74 | $242.23 | $242.23 | 186,102 |
2021-08-06 | $243.86 | $244.36 | $241.22 | $242.02 | $242.02 | 173,932 |
2021-08-05 | $242.70 | $245.07 | $241.69 | $244.80 | $244.80 | 170,596 |
2021-08-04 | $241.72 | $243.50 | $240.59 | $243.09 | $243.09 | 193,546 |
2021-08-03 | $241.60 | $242.71 | $239.09 | $242.06 | $242.06 | 255,775 |
2021-08-02 | $243.00 | $243.00 | $239.92 | $241.23 | $241.23 | 288,567 |
2021-07-30 | $242.38 | $244.16 | $241.53 | $241.90 | $241.90 | 239,185 |
2021-07-29 | $248.00 | $249.30 | $247.17 | $247.27 | $247.27 | 145,556 |
2021-07-28 | $248.59 | $250.56 | $247.29 | $249.91 | $249.91 | 239,827 |
2021-07-27 | $250.79 | $250.80 | $244.00 | $247.59 | $247.59 | 1,078,866 |
2021-07-26 | $251.01 | $251.79 | $249.72 | $251.16 | $251.16 | 243,648 |
2021-07-23 | $249.11 | $252.11 | $247.82 | $251.39 | $251.39 | 180,340 |
2021-07-22 | $244.08 | $246.13 | $244.08 | $246.13 | $246.13 | 171,850 |
2021-07-21 | $241.92 | $243.88 | $241.02 | $243.88 | $243.88 | 144,402 |
2021-07-20 | $239.64 | $243.52 | $238.21 | $241.91 | $241.91 | 143,688 |
2021-07-19 | $236.44 | $238.96 | $235.46 | $238.65 | $238.65 | 194,630 |
2021-07-16 | $241.99 | $242.20 | $239.25 | $239.48 | $239.48 | 114,795 |
2021-07-15 | $243.73 | $243.87 | $239.24 | $240.83 | $240.83 | 207,068 |
2021-07-14 | $247.46 | $247.78 | $243.46 | $243.52 | $243.52 | 135,434 |
2021-07-13 | $246.70 | $248.75 | $245.31 | $245.87 | $245.87 | 227,793 |
2021-07-12 | $249.25 | $250.15 | $246.73 | $247.38 | $247.38 | 513,256 |
2021-07-09 | $246.36 | $248.59 | $245.39 | $248.34 | $248.34 | 151,382 |
2021-07-08 | $243.52 | $247.38 | $242.50 | $246.11 | $246.11 | 151,768 |
2021-07-07 | $250.91 | $251.41 | $247.36 | $248.08 | $248.08 | 197,969 |
2021-07-06 | $247.35 | $249.60 | $246.62 | $249.32 | $249.32 | 254,853 |
2021-07-02 | $246.31 | $247.00 | $245.31 | $246.75 | $246.75 | 132,263 |
2021-07-01 | $244.69 | $246.27 | $243.19 | $245.04 | $245.04 | 289,721 |
2021-06-30 | $246.33 | $246.33 | $244.66 | $244.86 | $244.86 | 113,209 |
2021-06-29 | $246.09 | $246.66 | $244.80 | $246.60 | $246.60 | 194,186 |
2021-06-28 | $244.54 | $246.36 | $244.53 | $246.27 | $246.27 | 238,219 |
2021-06-25 | $244.18 | $244.48 | $242.08 | $243.63 | $243.63 | 188,813 |
2021-06-24 | $243.01 | $245.13 | $242.89 | $243.57 | $243.57 | 297,689 |
2021-06-23 | $240.67 | $242.37 | $240.38 | $241.68 | $241.68 | 300,060 |
2021-06-22 | $237.25 | $240.83 | $237.08 | $240.54 | $240.54 | 162,856 |
2021-06-21 | $236.91 | $238.23 | $234.11 | $237.41 | $237.41 | 373,483 |
2021-06-18 | $236.49 | $238.48 | $236.09 | $237.22 | $237.22 | 225,933 |
2021-06-17 | $232.31 | $238.13 | $232.31 | $237.35 | $237.35 | 224,281 |
2021-06-16 | $234.04 | $235.60 | $230.73 | $233.51 | $233.51 | 150,901 |
2021-06-15 | $236.26 | $236.27 | $233.76 | $234.27 | $234.27 | 129,662 |
2021-06-14 | $234.79 | $236.44 | $234.05 | $236.44 | $236.44 | 193,169 |
2021-06-11 | $233.49 | $234.46 | $232.93 | $234.41 | $234.41 | 174,459 |
2021-06-10 | $230.37 | $233.48 | $229.82 | $233.39 | $233.39 | 172,401 |
2021-06-09 | $231.93 | $232.34 | $230.07 | $230.07 | $230.07 | 94,049 |
2021-06-08 | $231.05 | $232.38 | $229.43 | $230.89 | $230.89 | 150,839 |
2021-06-07 | $227.35 | $230.45 | $227.32 | $230.20 | $230.20 | 208,878 |
2021-06-04 | $225.33 | $228.17 | $225.33 | $227.81 | $227.81 | 133,249 |
2021-06-03 | $224.55 | $225.45 | $222.85 | $223.93 | $223.93 | 190,146 |
2021-06-02 | $226.19 | $227.18 | $225.53 | $226.68 | $226.68 | 112,230 |
2021-06-01 | $227.17 | $227.24 | $223.97 | $225.79 | $225.79 | 114,509 |
2021-05-28 | $226.09 | $227.75 | $225.69 | $225.81 | $225.81 | 127,640 |
2021-05-27 | $225.00 | $225.78 | $222.67 | $224.79 | $224.79 | 249,193 |
2021-05-26 | $224.50 | $226.23 | $224.50 | $225.76 | $225.76 | 128,995 |
2021-05-25 | $224.86 | $225.31 | $223.43 | $223.91 | $223.91 | 114,668 |
2021-05-24 | $221.30 | $224.52 | $221.03 | $223.68 | $223.68 | 169,930 |
2021-05-21 | $221.63 | $222.11 | $219.42 | $219.51 | $219.51 | 171,356 |
2021-05-20 | $216.83 | $221.16 | $216.75 | $220.89 | $220.89 | 226,435 |
2021-05-19 | $211.58 | $216.28 | $211.37 | $216.04 | $216.04 | 236,584 |
2021-05-18 | $217.19 | $219.27 | $215.67 | $215.80 | $215.80 | 199,407 |
2021-05-17 | $215.02 | $216.73 | $213.66 | $216.28 | $216.28 | 219,038 |
2021-05-14 | $212.63 | $216.72 | $212.18 | $216.32 | $216.32 | 295,410 |
2021-05-13 | $212.31 | $213.52 | $207.62 | $210.08 | $210.08 | 387,480 |
2021-05-12 | $213.60 | $215.09 | $209.22 | $210.46 | $210.46 | 391,792 |
2021-05-11 | $209.31 | $217.74 | $208.99 | $217.15 | $217.15 | 366,149 |
2021-05-10 | $218.22 | $218.22 | $214.87 | $214.94 | $214.94 | 290,067 |
2021-05-07 | $220.00 | $222.24 | $219.02 | $219.59 | $219.59 | 349,590 |
2021-05-06 | $217.14 | $217.62 | $214.00 | $217.32 | $217.32 | 238,176 |
2021-05-05 | $221.59 | $222.48 | $216.84 | $217.67 | $217.67 | 204,000 |
2021-05-04 | $222.73 | $222.91 | $215.97 | $219.54 | $219.54 | 439,898 |
2021-05-03 | $229.68 | $229.99 | $224.54 | $224.76 | $224.76 | 223,915 |
2021-04-30 | $229.89 | $231.88 | $228.68 | $228.84 | $228.84 | 125,072 |
2021-04-29 | $235.16 | $235.16 | $229.78 | $232.55 | $232.55 | 167,132 |
2021-04-28 | $233.12 | $234.88 | $231.73 | $233.31 | $233.31 | 199,793 |
2021-04-27 | $233.56 | $234.55 | $231.82 | $232.84 | $232.84 | 138,114 |
2021-04-26 | $230.41 | $233.35 | $230.09 | $233.17 | $233.17 | 206,293 |
2021-04-23 | $228.13 | $231.04 | $228.13 | $230.51 | $230.51 | 179,900 |
2021-04-22 | $228.70 | $230.49 | $225.94 | $226.90 | $226.90 | 239,558 |
2021-04-21 | $225.82 | $228.47 | $224.81 | $228.37 | $228.37 | 318,261 |
2021-04-20 | $230.21 | $230.82 | $225.59 | $227.37 | $227.37 | 189,073 |
2021-04-19 | $231.72 | $233.53 | $228.97 | $230.62 | $230.62 | 215,518 |
2021-04-16 | $235.39 | $235.39 | $231.44 | $232.97 | $232.97 | 199,960 |
2021-04-15 | $233.38 | $235.08 | $233.01 | $234.83 | $234.83 | 179,535 |
2021-04-14 | $235.24 | $235.63 | $230.44 | $230.85 | $230.85 | 265,490 |
2021-04-13 | $232.66 | $235.16 | $232.66 | $234.49 | $234.49 | 182,744 |
2021-04-12 | $231.27 | $232.07 | $229.20 | $231.59 | $231.59 | 295,940 |
2021-04-09 | $230.58 | $232.34 | $229.29 | $232.29 | $232.29 | 152,075 |
2021-04-08 | $229.91 | $231.38 | $229.35 | $231.38 | $231.38 | 197,202 |
2021-04-07 | $227.24 | $228.65 | $226.21 | $227.47 | $227.47 | 230,348 |
2021-04-06 | $225.51 | $228.39 | $225.51 | $227.29 | $227.29 | 250,668 |
2021-04-05 | $224.84 | $225.80 | $223.35 | $225.53 | $225.53 | 201,038 |
2021-04-01 | $221.45 | $224.11 | $221.43 | $223.55 | $223.55 | 299,594 |
2021-03-31 | $215.19 | $219.71 | $215.19 | $218.08 | $218.08 | 279,021 |
2021-03-30 | $213.16 | $214.31 | $211.67 | $213.67 | $213.67 | 222,718 |
2021-03-29 | $215.13 | $216.72 | $212.69 | $214.54 | $214.54 | 213,357 |
2021-03-26 | $212.91 | $215.84 | $210.81 | $215.60 | $215.60 | 257,745 |
2021-03-25 | $211.12 | $213.82 | $209.43 | $212.38 | $212.38 | 280,393 |
2021-03-24 | $221.39 | $221.39 | $213.03 | $213.26 | $213.26 | 850,166 |
2021-03-23 | $221.92 | $223.32 | $219.81 | $220.24 | $220.24 | 1,059,550 |
2021-03-22 | $218.84 | $222.59 | $218.75 | $221.17 | $221.17 | 646,209 |
2021-03-19 | $215.58 | $219.03 | $214.80 | $218.47 | $218.47 | 340,582 |
2021-03-18 | $219.57 | $220.11 | $214.93 | $215.25 | $215.25 | 345,009 |
2021-03-17 | $219.50 | $224.97 | $217.39 | $223.13 | $223.13 | 270,998 |
2021-03-16 | $224.55 | $225.77 | $220.36 | $222.07 | $222.07 | 368,875 |
2021-03-15 | $220.23 | $222.87 | $219.01 | $222.87 | $222.87 | 327,183 |
2021-03-12 | $219.27 | $220.43 | $216.36 | $220.17 | $220.17 | 282,099 |
2021-03-11 | $218.78 | $223.59 | $218.50 | $222.83 | $222.83 | 309,976 |
2021-03-10 | $219.45 | $219.75 | $214.05 | $214.75 | $214.75 | 459,901 |
2021-03-09 | $213.00 | $217.15 | $212.12 | $215.66 | $215.66 | 2,036,307 |
2021-03-08 | $213.18 | $215.70 | $206.25 | $206.49 | $206.49 | 403,671 |
2021-03-05 | $213.78 | $213.83 | $202.50 | $213.26 | $213.26 | 641,801 |
2021-03-04 | $215.53 | $218.00 | $207.39 | $211.35 | $211.35 | 651,614 |
2021-03-03 | $225.72 | $225.82 | $215.58 | $216.36 | $216.36 | 498,681 |
2021-03-02 | $232.24 | $232.37 | $225.94 | $226.00 | $226.00 | 279,232 |
2021-03-01 | $228.31 | $231.61 | $225.97 | $231.32 | $231.32 | 305,304 |
2021-02-26 | $224.14 | $226.75 | $219.90 | $224.03 | $224.03 | 509,935 |
2021-02-25 | $229.27 | $231.97 | $220.93 | $221.91 | $221.91 | 483,123 |
2021-02-24 | $229.01 | $231.10 | $226.44 | $230.45 | $230.45 | 336,076 |
2021-02-23 | $224.38 | $231.54 | $218.85 | $230.82 | $230.82 | 638,212 |
2021-02-22 | $235.24 | $235.82 | $230.12 | $230.51 | $230.51 | 306,531 |
2021-02-19 | $240.02 | $240.73 | $238.07 | $238.36 | $238.36 | 247,197 |
2021-02-18 | $237.07 | $239.72 | $235.38 | $238.88 | $238.88 | 268,037 |
2021-02-17 | $240.80 | $241.09 | $236.91 | $240.35 | $240.35 | 278,106 |
2021-02-16 | $244.39 | $245.86 | $241.49 | $243.17 | $243.17 | 304,901 |
2021-02-12 | $240.92 | $243.28 | $239.79 | $243.18 | $243.18 | 280,316 |
2021-02-11 | $241.49 | $243.11 | $239.71 | $241.15 | $241.15 | 300,520 |
2021-02-10 | $239.83 | $240.93 | $235.31 | $239.48 | $239.48 | 222,199 |
2021-02-09 | $236.82 | $239.32 | $236.82 | $238.54 | $238.54 | 1,279,564 |
2021-02-08 | $237.86 | $238.59 | $235.99 | $237.51 | $237.51 | 222,249 |
2021-02-05 | $233.19 | $236.10 | $232.20 | $236.10 | $236.10 | 315,212 |
2021-02-04 | $229.89 | $232.05 | $229.41 | $231.93 | $231.93 | 223,780 |
2021-02-03 | $229.47 | $229.80 | $227.00 | $227.58 | $227.58 | 399,058 |
2021-02-02 | $224.00 | $227.35 | $224.00 | $226.81 | $226.81 | 270,910 |
2021-02-01 | $218.16 | $222.25 | $216.89 | $221.88 | $221.88 | 478,008 |
2021-01-29 | $217.83 | $218.75 | $213.51 | $215.98 | $215.98 | 296,528 |
2021-01-28 | $217.84 | $221.53 | $217.84 | $218.83 | $218.83 | 291,035 |
2021-01-27 | $220.32 | $221.25 | $215.17 | $216.06 | $216.06 | 600,487 |
2021-01-26 | $223.71 | $224.59 | $222.29 | $222.79 | $222.79 | 301,730 |
2021-01-25 | $225.21 | $227.25 | $219.19 | $223.62 | $223.62 | 452,901 |
2021-01-22 | $222.29 | $223.63 | $222.05 | $223.27 | $223.27 | 2,324,586 |
2021-01-21 | $223.96 | $224.02 | $222.21 | $222.93 | $222.93 | 686,339 |
2021-01-20 | $220.30 | $223.00 | $219.94 | $222.31 | $222.31 | 1,009,935 |
2021-01-19 | $214.98 | $217.05 | $213.87 | $216.80 | $216.80 | 306,977 |
2021-01-15 | $215.10 | $216.63 | $211.97 | $212.95 | $212.95 | 329,356 |
2021-01-14 | $216.73 | $218.37 | $214.46 | $214.86 | $214.86 | 264,897 |
2021-01-13 | $215.61 | $218.30 | $215.20 | $216.46 | $216.46 | 318,798 |
2021-01-12 | $213.71 | $216.17 | $212.77 | $215.85 | $215.85 | 2,003,473 |
2021-01-11 | $213.50 | $215.75 | $211.00 | $213.42 | $213.42 | 355,040 |
2021-01-08 | $214.15 | $216.34 | $213.56 | $215.96 | $215.96 | 375,406 |
2021-01-07 | $209.41 | $213.61 | $209.26 | $213.27 | $213.27 | 403,325 |
2021-01-06 | $208.32 | $210.89 | $206.86 | $208.09 | $208.09 | 564,175 |
2021-01-05 | $209.49 | $212.03 | $209.49 | $211.87 | $211.87 | 221,627 |
2021-01-04 | $213.23 | $213.29 | $206.81 | $210.22 | $210.22 | 447,084 |
2020-12-31 | $212.53 | $212.88 | $211.42 | $212.23 | $212.23 | 148,642 |
2020-12-30 | $214.84 | $214.84 | $212.74 | $212.90 | $212.90 | 211,589 |
2020-12-29 | $215.57 | $216.18 | $212.77 | $213.71 | $213.71 | 247,771 |
2020-12-28 | $217.92 | $217.92 | $212.78 | $214.20 | $214.20 | 269,207 |
2020-12-24 | $217.62 | $218.39 | $215.74 | $216.24 | $216.24 | 151,433 |
2020-12-23 | $220.15 | $220.15 | $216.92 | $216.98 | $216.98 | 196,635 |
2020-12-22 | $217.15 | $219.83 | $216.59 | $219.82 | $219.82 | 237,642 |
2020-12-21 | $215.72 | $217.79 | $213.63 | $216.98 | $216.98 | 262,549 |
2020-12-18 | $217.87 | $217.98 | $215.92 | $217.79 | $217.79 | 361,805 |
2020-12-17 | $216.04 | $217.92 | $215.93 | $216.86 | $216.86 | 340,252 |
2020-12-16 | $212.70 | $214.84 | $212.70 | $214.76 | $214.76 | 221,049 |
2020-12-15 | $211.57 | $212.22 | $210.39 | $212.14 | $212.14 | 203,511 |
2020-12-14 | $210.79 | $212.34 | $209.90 | $210.20 | $210.20 | 256,361 |
2020-12-11 | $208.77 | $210.17 | $207.15 | $210.09 | $210.09 | 331,482 |
2020-12-10 | $204.21 | $209.78 | $203.52 | $209.48 | $209.48 | 218,337 |
2020-12-09 | $210.19 | $210.85 | $204.56 | $205.70 | $205.70 | 249,960 |
2020-12-08 | $209.94 | $210.56 | $208.72 | $210.27 | $210.27 | 163,431 |
2020-12-07 | $208.30 | $210.22 | $208.30 | $209.40 | $209.40 | 181,632 |
2020-12-04 | $208.08 | $209.20 | $207.83 | $208.30 | $208.30 | 711,943 |
2020-12-03 | $207.01 | $208.67 | $206.94 | $207.34 | $207.34 | 240,552 |
2020-12-02 | $205.53 | $207.33 | $203.00 | $206.42 | $206.42 | 221,613 |
2020-12-01 | $207.75 | $208.63 | $205.55 | $207.17 | $207.17 | 239,673 |
2020-11-30 | $207.86 | $208.16 | $202.73 | $207.47 | $207.47 | 490,225 |
2020-11-27 | $206.10 | $207.74 | $205.22 | $207.46 | $207.46 | 140,829 |
2020-11-25 | $202.88 | $205.13 | $202.20 | $204.85 | $204.85 | 306,673 |
2020-11-24 | $201.53 | $202.04 | $199.82 | $202.04 | $202.04 | 274,731 |
2020-11-23 | $201.75 | $201.82 | $198.86 | $200.93 | $200.93 | 224,767 |
2020-11-20 | $200.74 | $202.50 | $199.94 | $200.55 | $200.55 | 173,856 |
2020-11-19 | $196.97 | $200.78 | $196.78 | $200.33 | $200.33 | 418,880 |
2020-11-18 | $198.05 | $199.31 | $196.74 | $197.54 | $197.54 | 243,021 |
2020-11-17 | $197.56 | $199.16 | $196.75 | $198.20 | $198.20 | 243,176 |
2020-11-16 | $195.96 | $197.86 | $194.72 | $197.41 | $197.41 | 349,030 |
2020-11-13 | $197.75 | $197.88 | $194.87 | $197.16 | $197.16 | 286,618 |
2020-11-12 | $196.53 | $198.31 | $194.97 | $195.88 | $195.88 | 392,876 |
2020-11-11 | $193.08 | $196.20 | $192.72 | $196.00 | $196.00 | 392,035 |
2020-11-10 | $193.60 | $194.24 | $186.84 | $190.63 | $190.63 | 804,329 |
2020-11-09 | $202.58 | $203.37 | $195.13 | $195.29 | $195.29 | 874,422 |
2020-11-06 | $204.63 | $206.02 | $201.96 | $205.62 | $205.62 | 522,343 |
2020-11-05 | $204.25 | $205.70 | $202.95 | $204.96 | $204.96 | 495,860 |
2020-11-04 | $195.59 | $199.69 | $194.48 | $198.82 | $198.82 | 691,097 |
2020-11-03 | $187.42 | $191.02 | $186.19 | $189.58 | $189.58 | 361,476 |
2020-11-02 | $187.98 | $189.42 | $183.73 | $186.35 | $186.35 | 381,129 |
2020-10-30 | $192.90 | $193.41 | $185.21 | $187.01 | $187.01 | 550,021 |
2020-10-29 | $194.41 | $195.92 | $193.35 | $194.61 | $194.61 | 666,130 |
2020-10-28 | $195.52 | $195.92 | $191.29 | $191.67 | $191.67 | 357,047 |
2020-10-27 | $196.94 | $199.35 | $196.69 | $198.86 | $198.86 | 242,420 |
2020-10-26 | $198.45 | $200.74 | $193.41 | $195.94 | $195.94 | 236,189 |
2020-10-23 | $198.27 | $199.84 | $196.74 | $199.79 | $199.79 | 162,367 |
2020-10-22 | $198.01 | $198.64 | $194.52 | $197.73 | $197.73 | 257,121 |
2020-10-21 | $199.30 | $201.62 | $197.62 | $197.75 | $197.75 | 1,134,821 |
2020-10-20 | $198.33 | $199.46 | $196.59 | $196.95 | $196.95 | 278,899 |
2020-10-19 | $200.65 | $201.71 | $196.75 | $197.47 | $197.47 | 371,682 |
2020-10-16 | $200.77 | $202.10 | $198.74 | $199.03 | $199.03 | 226,763 |
2020-10-15 | $196.43 | $199.58 | $196.08 | $199.38 | $199.38 | 402,782 |
2020-10-14 | $203.79 | $203.79 | $198.36 | $199.80 | $199.80 | 338,102 |
2020-10-13 | $201.68 | $203.37 | $200.97 | $202.27 | $202.27 | 321,313 |
2020-10-12 | $199.81 | $202.56 | $198.38 | $200.57 | $200.57 | 363,043 |
2020-10-09 | $194.83 | $197.05 | $194.71 | $196.76 | $196.76 | 265,486 |
2020-10-08 | $194.43 | $194.60 | $192.55 | $193.50 | $193.50 | 227,421 |
2020-10-07 | $190.84 | $192.95 | $190.23 | $192.48 | $192.48 | 350,122 |
2020-10-06 | $191.52 | $193.04 | $188.40 | $189.09 | $189.09 | 562,964 |
2020-10-05 | $189.85 | $191.93 | $189.50 | $191.74 | $191.74 | 275,483 |
2020-10-02 | $187.70 | $191.72 | $187.56 | $188.66 | $188.66 | 478,934 |
2020-10-01 | $190.62 | $192.33 | $189.60 | $191.88 | $191.88 | 499,276 |
2020-09-30 | $188.07 | $190.36 | $187.00 | $188.33 | $188.33 | 631,770 |
2020-09-29 | $188.38 | $189.06 | $187.12 | $187.95 | $187.95 | 587,220 |
2020-09-28 | $188.35 | $188.83 | $186.23 | $188.19 | $188.19 | 868,170 |
2020-09-25 | $181.20 | $185.94 | $180.45 | $185.42 | $185.42 | 513,421 |
2020-09-24 | $180.17 | $182.72 | $178.72 | $180.79 | $180.79 | 1,149,709 |
2020-09-23 | $186.33 | $187.24 | $181.48 | $182.15 | $182.15 | 580,576 |
2020-09-22 | $183.35 | $186.52 | $181.34 | $186.25 | $186.25 | 695,311 |
2020-09-21 | $176.90 | $181.57 | $176.71 | $181.52 | $181.52 | 844,465 |
2020-09-18 | $181.16 | $182.18 | $176.73 | $179.91 | $179.91 | 1,102,921 |
2020-09-17 | $179.21 | $180.83 | $177.70 | $180.28 | $180.28 | 1,504,676 |
2020-09-16 | $186.14 | $187.50 | $183.24 | $183.43 | $183.43 | 763,897 |
2020-09-15 | $186.25 | $186.71 | $184.31 | $185.55 | $185.55 | 478,481 |
2020-09-14 | $184.92 | $186.20 | $182.92 | $183.96 | $183.96 | 729,361 |
2020-09-11 | $185.82 | $186.35 | $180.44 | $182.65 | $182.65 | 1,297,759 |
2020-09-10 | $190.01 | $191.61 | $183.81 | $184.48 | $184.48 | 784,527 |
2020-09-09 | $187.16 | $189.42 | $184.39 | $188.25 | $188.25 | 1,768,335 |
2020-09-08 | $182.80 | $188.28 | $182.43 | $183.65 | $183.65 | 950,644 |
2020-09-04 | $193.56 | $195.15 | $182.26 | $189.71 | $189.71 | 2,335,641 |
2020-09-03 | $202.20 | $202.20 | $192.81 | $195.54 | $195.54 | 1,045,765 |
2020-09-02 | $207.00 | $207.00 | $202.02 | $206.48 | $206.48 | 741,835 |
2020-09-01 | $200.92 | $204.92 | $200.65 | $204.82 | $204.82 | 613,013 |
2020-08-31 | $197.40 | $199.38 | $196.80 | $198.39 | $198.39 | 480,194 |
2020-08-28 | $197.58 | $198.40 | $196.41 | $196.87 | $196.87 | 408,076 |
2020-08-27 | $197.92 | $197.92 | $194.65 | $196.25 | $196.25 | 639,223 |
2020-08-26 | $192.00 | $197.93 | $192.00 | $197.63 | $197.63 | 794,136 |
2020-08-25 | $187.94 | $189.78 | $186.81 | $189.56 | $189.56 | 612,586 |
2020-08-24 | $189.65 | $190.36 | $186.56 | $187.90 | $187.90 | 723,574 |
2020-08-21 | $188.54 | $189.12 | $187.45 | $188.06 | $188.06 | 416,266 |
2020-08-20 | $185.39 | $188.98 | $185.24 | $188.72 | $188.72 | 294,317 |
2020-08-19 | $186.60 | $188.27 | $185.53 | $186.26 | $186.26 | 358,617 |
2020-08-18 | $184.87 | $187.04 | $184.22 | $186.66 | $186.66 | 332,051 |
2020-08-17 | $182.89 | $184.04 | $182.59 | $183.75 | $183.75 | 293,108 |
2020-08-14 | $183.08 | $183.52 | $181.00 | $181.84 | $181.84 | 246,352 |
2020-08-13 | $181.45 | $184.06 | $181.31 | $182.64 | $182.64 | 679,218 |
2020-08-12 | $181.03 | $182.55 | $180.53 | $181.60 | $181.60 | 766,742 |
2020-08-11 | $182.00 | $183.72 | $179.44 | $179.83 | $179.83 | 457,277 |
2020-08-10 | $185.06 | $185.27 | $180.68 | $183.01 | $183.01 | 504,535 |
2020-08-07 | $186.86 | $188.10 | $183.15 | $184.77 | $184.77 | 1,015,562 |
2020-08-06 | $186.89 | $187.72 | $185.30 | $187.56 | $187.56 | 524,730 |
2020-08-05 | $186.18 | $186.98 | $185.00 | $186.23 | $186.23 | 304,872 |
2020-08-04 | $185.16 | $186.10 | $184.29 | $185.83 | $185.83 | 408,763 |
2020-08-03 | $184.46 | $185.80 | $184.00 | $185.14 | $185.14 | 365,329 |
2020-07-31 | $183.90 | $183.90 | $180.91 | $183.83 | $183.83 | 495,188 |
2020-07-30 | $178.19 | $181.14 | $176.88 | $180.69 | $180.69 | 732,416 |
2020-07-29 | $177.52 | $180.10 | $177.45 | $179.62 | $179.62 | 340,964 |
2020-07-28 | $178.63 | $178.95 | $176.24 | $176.41 | $176.41 | 538,808 |
2020-07-27 | $177.43 | $179.31 | $176.24 | $178.83 | $178.83 | 449,388 |
2020-07-24 | $175.34 | $177.57 | $173.47 | $176.14 | $176.14 | 634,476 |
2020-07-23 | $181.30 | $182.39 | $176.42 | $177.50 | $177.50 | 817,096 |
2020-07-22 | $181.59 | $182.79 | $180.06 | $181.30 | $181.30 | 895,304 |
2020-07-21 | $185.17 | $185.32 | $180.94 | $181.62 | $181.62 | 673,639 |
2020-07-20 | $178.09 | $184.02 | $177.53 | $183.73 | $183.73 | 498,002 |
2020-07-17 | $177.52 | $178.15 | $175.35 | $177.49 | $177.49 | 289,700 |
2020-07-16 | $175.94 | $177.52 | $174.19 | $177.03 | $177.03 | 589,900 |
2020-07-15 | $178.62 | $179.41 | $175.59 | $177.94 | $177.94 | 628,900 |
2020-07-14 | $175.43 | $177.93 | $171.73 | $177.71 | $177.71 | 1,111,000 |
2020-07-13 | $186.06 | $186.32 | $176.55 | $176.91 | $176.91 | 953,400 |
2020-07-10 | $183.93 | $184.16 | $181.31 | $184.06 | $184.06 | 712,700 |
2020-07-09 | $183.39 | $184.29 | $180.18 | $183.69 | $183.69 | 1,008,700 |
2020-07-08 | $179.61 | $181.96 | $179.23 | $181.94 | $181.94 | 417,600 |
2020-07-07 | $178.54 | $181.36 | $178.00 | $178.19 | $178.19 | 398,400 |
2020-07-06 | $177.55 | $180.21 | $177.30 | $178.75 | $178.75 | 374,800 |
2020-07-02 | $176.18 | $176.66 | $174.83 | $175.04 | $175.04 | 391,400 |
2020-07-01 | $170.68 | $175.03 | $170.59 | $174.48 | $174.48 | 338,300 |
2020-06-30 | $167.47 | $170.90 | $167.41 | $170.51 | $170.51 | 302,100 |
2020-06-29 | $167.28 | $167.51 | $164.06 | $167.41 | $167.41 | 378,000 |
2020-06-26 | $171.08 | $171.32 | $167.09 | $167.62 | $167.62 | 472,979 |
2020-06-25 | $168.55 | $171.21 | $167.36 | $171.05 | $171.05 | 419,886 |
2020-06-24 | $172.10 | $173.35 | $167.46 | $168.79 | $168.79 | 694,058 |
2020-06-23 | $173.25 | $174.53 | $172.20 | $172.68 | $172.68 | 454,406 |
2020-06-22 | $169.38 | $172.02 | $169.38 | $171.93 | $171.93 | 421,330 |
2020-06-19 | $170.04 | $170.64 | $167.59 | $168.98 | $168.98 | 532,911 |
2020-06-18 | $167.90 | $168.74 | $167.48 | $168.49 | $168.49 | 366,652 |
2020-06-17 | $168.86 | $169.29 | $167.45 | $168.17 | $168.17 | 301,181 |
2020-06-16 | $168.33 | $168.76 | $165.00 | $167.84 | $167.84 | 1,413,835 |
2020-06-15 | $159.52 | $164.77 | $158.75 | $164.54 | $164.54 | 424,896 |
2020-06-12 | $163.87 | $164.77 | $158.58 | $161.91 | $161.91 | 715,133 |
2020-06-11 | $164.64 | $166.42 | $159.86 | $160.00 | $160.00 | 708,076 |
2020-06-10 | $169.18 | $169.53 | $167.12 | $168.35 | $168.35 | 374,295 |
2020-06-09 | $167.50 | $168.72 | $166.80 | $167.88 | $167.88 | 512,735 |
2020-06-08 | $165.82 | $168.37 | $165.06 | $168.35 | $168.35 | 588,405 |
2020-06-05 | $164.94 | $166.33 | $163.36 | $165.65 | $165.65 | 678,229 |
2020-06-04 | $166.15 | $167.50 | $162.75 | $163.83 | $163.83 | 450,730 |
2020-06-03 | $166.08 | $166.71 | $165.12 | $166.15 | $166.15 | 458,380 |
2020-06-02 | $165.51 | $165.91 | $162.83 | $165.49 | $165.49 | 406,540 |
2020-06-01 | $162.73 | $165.36 | $162.37 | $165.07 | $165.07 | 782,639 |
2020-05-29 | $160.00 | $163.28 | $159.60 | $163.03 | $163.03 | 460,916 |
2020-05-28 | $158.98 | $162.63 | $158.95 | $159.75 | $159.75 | 492,219 |
2020-05-27 | $159.35 | $159.69 | $154.16 | $159.58 | $159.58 | 714,439 |
2020-05-26 | $163.18 | $163.38 | $159.00 | $159.33 | $159.33 | 598,843 |
2020-05-22 | $158.41 | $159.70 | $157.46 | $159.63 | $159.63 | 443,416 |
2020-05-21 | $160.24 | $160.62 | $157.13 | $158.16 | $158.16 | 580,858 |
2020-05-20 | $158.14 | $159.81 | $158.14 | $159.69 | $159.69 | 694,708 |
2020-05-19 | $156.07 | $158.17 | $155.80 | $155.89 | $155.89 | 507,598 |
2020-05-18 | $156.93 | $157.61 | $155.80 | $155.87 | $155.87 | 618,777 |
2020-05-15 | $150.87 | $154.54 | $150.58 | $154.49 | $154.49 | 451,648 |
2020-05-14 | $149.84 | $151.79 | $148.19 | $151.77 | $151.77 | 601,158 |
2020-05-13 | $153.06 | $154.10 | $148.20 | $150.70 | $150.70 | 746,789 |
2020-05-12 | $156.58 | $157.14 | $153.09 | $153.14 | $153.14 | 5,346,081 |
2020-05-11 | $153.70 | $156.87 | $153.56 | $155.87 | $155.87 | 959,384 |
2020-05-08 | $153.69 | $155.09 | $152.59 | $154.80 | $154.80 | 706,820 |
2020-05-07 | $150.92 | $152.91 | $150.85 | $152.46 | $152.46 | 501,169 |
2020-05-06 | $147.90 | $149.90 | $146.66 | $148.46 | $148.46 | 373,894 |
2020-05-05 | $147.04 | $149.07 | $146.83 | $147.33 | $147.33 | 404,503 |
2020-05-04 | $142.37 | $145.51 | $141.64 | $145.36 | $145.36 | 469,705 |
2020-05-01 | $144.31 | $145.56 | $142.23 | $143.26 | $143.26 | 558,199 |
2020-04-30 | $147.78 | $148.79 | $146.66 | $147.70 | $147.70 | 485,762 |
2020-04-29 | $146.59 | $148.73 | $145.35 | $147.87 | $147.87 | 609,111 |
2020-04-28 | $147.17 | $147.37 | $142.56 | $142.97 | $142.97 | 538,034 |
2020-04-27 | $145.26 | $146.46 | $145.06 | $145.47 | $145.47 | 608,745 |
2020-04-24 | $141.42 | $143.84 | $140.50 | $143.56 | $143.56 | 544,126 |
2020-04-23 | $141.64 | $143.08 | $140.32 | $140.84 | $140.84 | 611,006 |
2020-04-22 | $139.49 | $141.79 | $138.95 | $140.99 | $140.99 | 388,009 |
2020-04-21 | $139.16 | $139.80 | $134.40 | $135.78 | $135.78 | 594,820 |
2020-04-20 | $139.09 | $142.21 | $138.89 | $140.62 | $140.62 | 491,403 |
2020-04-17 | $139.76 | $140.20 | $138.20 | $139.83 | $139.83 | 611,769 |
2020-04-16 | $137.55 | $138.58 | $135.96 | $137.66 | $137.66 | 604,158 |
2020-04-15 | $135.44 | $137.53 | $134.11 | $136.48 | $136.48 | 500,647 |
2020-04-14 | $135.70 | $138.26 | $135.31 | $137.48 | $137.48 | 1,002,748 |
2020-04-13 | $132.17 | $133.16 | $130.02 | $132.91 | $132.91 | 650,143 |
2020-04-09 | $132.71 | $134.44 | $131.19 | $132.39 | $132.39 | 659,418 |
2020-04-08 | $128.67 | $131.83 | $127.96 | $131.24 | $131.24 | 442,991 |
2020-04-07 | $130.88 | $131.31 | $126.67 | $126.92 | $126.92 | 2,162,915 |
2020-04-06 | $122.38 | $127.60 | $121.96 | $127.00 | $127.00 | 595,206 |
2020-04-03 | $118.84 | $119.97 | $116.26 | $117.99 | $117.99 | 327,919 |
2020-04-02 | $117.88 | $121.27 | $116.96 | $119.14 | $119.14 | 576,463 |
2020-04-01 | $120.00 | $121.18 | $117.85 | $118.74 | $118.74 | 564,116 |
2020-03-31 | $125.27 | $127.49 | $122.78 | $123.73 | $123.73 | 563,762 |
2020-03-30 | $123.00 | $125.57 | $121.22 | $125.29 | $125.29 | 601,404 |
2020-03-27 | $123.02 | $124.87 | $120.58 | $122.11 | $122.11 | 1,086,684 |
2020-03-26 | $120.64 | $126.19 | $120.64 | $125.87 | $125.87 | 620,291 |
2020-03-25 | $121.69 | $124.85 | $118.77 | $119.88 | $119.88 | 863,322 |
2020-03-24 | $117.43 | $120.98 | $116.00 | $120.89 | $120.89 | 754,743 |
2020-03-23 | $111.17 | $114.02 | $108.01 | $111.72 | $111.72 | 1,115,395 |
2020-03-20 | $117.18 | $118.48 | $111.07 | $111.49 | $111.49 | 1,180,471 |
2020-03-19 | $110.20 | $117.80 | $108.64 | $114.33 | $114.33 | 1,059,169 |
2020-03-18 | $106.88 | $112.83 | $105.00 | $110.69 | $110.69 | 851,786 |
2020-03-17 | $109.67 | $116.23 | $105.54 | $113.44 | $113.44 | 901,719 |
2020-03-16 | $108.94 | $116.16 | $105.83 | $107.38 | $107.38 | 930,161 |
2020-03-13 | $118.78 | $121.92 | $112.73 | $121.92 | $121.92 | 1,124,038 |
2020-03-12 | $115.58 | $120.00 | $110.00 | $112.84 | $112.84 | 2,310,546 |
2020-03-11 | $128.34 | $129.18 | $122.56 | $124.43 | $124.43 | 667,559 |
2020-03-10 | $130.44 | $131.59 | $125.33 | $131.54 | $131.54 | 638,526 |
2020-03-09 | $125.03 | $130.47 | $120.04 | $126.13 | $126.13 | 868,004 |
2020-03-06 | $133.82 | $136.18 | $132.08 | $135.26 | $135.26 | 478,065 |
2020-03-05 | $138.24 | $140.64 | $136.71 | $137.74 | $137.74 | 328,951 |
2020-03-04 | $139.52 | $141.77 | $137.54 | $141.72 | $141.72 | 466,589 |
2020-03-03 | $141.45 | $142.79 | $135.50 | $137.01 | $137.01 | 528,170 |
2020-03-02 | $138.39 | $141.07 | $135.45 | $140.95 | $140.95 | 552,802 |
2020-02-28 | $132.41 | $137.53 | $132.02 | $137.40 | $137.40 | 1,131,480 |
2020-02-27 | $138.25 | $142.09 | $136.68 | $136.86 | $136.86 | 838,650 |
2020-02-26 | $142.14 | $144.59 | $140.40 | $141.48 | $141.48 | 555,818 |
2020-02-25 | $147.10 | $147.53 | $141.13 | $141.97 | $141.97 | 623,653 |
2020-02-24 | $145.29 | $147.41 | $144.84 | $146.50 | $146.50 | 785,467 |
2020-02-21 | $154.03 | $154.03 | $151.36 | $151.98 | $151.98 | 314,035 |
2020-02-20 | $154.45 | $155.84 | $152.50 | $154.58 | $154.58 | 359,002 |
2020-02-19 | $154.34 | $155.03 | $154.22 | $154.39 | $154.39 | 246,395 |
2020-02-18 | $152.69 | $154.46 | $152.49 | $154.16 | $154.16 | 268,229 |
2020-02-14 | $152.97 | $153.62 | $152.73 | $153.18 | $153.18 | 207,970 |
2020-02-13 | $151.00 | $153.35 | $150.64 | $152.63 | $152.63 | 241,434 |
2020-02-12 | $152.08 | $152.64 | $151.60 | $152.44 | $152.44 | 209,481 |
2020-02-11 | $151.63 | $152.43 | $150.87 | $151.18 | $151.18 | 241,612 |
2020-02-10 | $149.05 | $151.00 | $149.00 | $150.97 | $150.97 | 223,066 |
2020-02-07 | $149.41 | $150.46 | $149.01 | $149.51 | $149.51 | 201,358 |
2020-02-06 | $149.14 | $150.50 | $148.85 | $150.17 | $150.17 | 279,564 |
2020-02-05 | $150.88 | $150.88 | $147.96 | $148.47 | $148.47 | 346,190 |
2020-02-04 | $147.90 | $150.02 | $147.65 | $149.63 | $149.63 | 278,705 |
2020-02-03 | $145.33 | $146.97 | $145.28 | $146.66 | $146.66 | 333,789 |
2020-01-31 | $147.44 | $147.47 | $144.18 | $144.55 | $144.55 | 352,516 |
2020-01-30 | $144.30 | $146.64 | $144.10 | $146.57 | $146.57 | 386,424 |
2020-01-29 | $147.37 | $147.69 | $146.12 | $146.58 | $146.58 | 262,556 |
2020-01-28 | $145.99 | $147.24 | $145.37 | $146.80 | $146.80 | 258,866 |
2020-01-27 | $144.72 | $145.94 | $144.00 | $145.32 | $145.32 | 442,107 |
2020-01-24 | $149.78 | $150.51 | $147.20 | $148.17 | $148.17 | 314,295 |
2020-01-23 | $148.04 | $149.43 | $147.39 | $149.19 | $149.19 | 324,603 |
2020-01-22 | $148.80 | $149.51 | $148.02 | $148.08 | $148.08 | 244,311 |
2020-01-21 | $147.82 | $148.73 | $147.56 | $148.39 | $148.39 | 320,760 |
2020-01-17 | $148.94 | $148.99 | $147.89 | $148.37 | $148.37 | 241,814 |
2020-01-16 | $147.34 | $148.20 | $147.13 | $148.19 | $148.19 | 236,607 |
2020-01-15 | $146.00 | $147.40 | $145.80 | $146.39 | $146.39 | 283,804 |
2020-01-14 | $146.03 | $146.39 | $145.04 | $145.80 | $145.80 | 418,531 |
2020-01-13 | $144.70 | $146.26 | $144.70 | $146.05 | $146.05 | 268,025 |
2020-01-10 | $145.03 | $145.18 | $143.80 | $144.08 | $144.08 | 426,780 |
2020-01-09 | $144.81 | $145.02 | $144.04 | $144.74 | $144.74 | 389,059 |
2020-01-08 | $142.20 | $144.45 | $142.11 | $143.63 | $143.63 | 314,643 |
2020-01-07 | $142.29 | $142.59 | $141.65 | $142.35 | $142.35 | 266,689 |
2020-01-06 | $139.08 | $142.29 | $139.03 | $142.23 | $142.23 | 400,670 |
2020-01-03 | $139.47 | $140.89 | $139.12 | $140.28 | $140.28 | 268,974 |
2020-01-02 | $140.29 | $141.41 | $139.92 | $141.41 | $141.41 | 345,386 |
2019-12-31 | $138.06 | $139.17 | $137.75 | $139.12 | $139.12 | 173,590 |
2019-12-30 | $139.82 | $139.99 | $137.95 | $138.46 | $138.46 | 323,017 |
2019-12-27 | $140.97 | $140.99 | $139.69 | $139.88 | $139.88 | 206,276 |
2019-12-26 | $139.19 | $140.54 | $139.11 | $140.43 | $140.43 | 164,034 |
2019-12-24 | $139.38 | $139.40 | $138.95 | $139.09 | $139.09 | 82,147 |
2019-12-23 | $139.57 | $139.68 | $138.95 | $139.25 | $139.25 | 179,997 |
2019-12-20 | $139.50 | $139.55 | $138.86 | $139.27 | $139.27 | 207,720 |
2019-12-19 | $137.72 | $139.00 | $137.72 | $139.00 | $139.00 | 303,656 |
2019-12-18 | $137.32 | $138.38 | $137.20 | $137.62 | $137.62 | 238,928 |
2019-12-17 | $137.37 | $137.68 | $136.51 | $137.15 | $137.15 | 256,099 |
2019-12-16 | $136.23 | $137.56 | $136.21 | $137.25 | $137.25 | 362,765 |
2019-12-13 | $135.25 | $136.20 | $135.14 | $135.57 | $135.57 | 686,468 |
2019-12-12 | $134.53 | $135.85 | $134.02 | $135.24 | $135.24 | 337,466 |
2019-12-11 | $134.30 | $134.55 | $133.85 | $134.43 | $134.43 | 198,679 |
2019-12-10 | $134.59 | $134.85 | $133.81 | $134.15 | $134.15 | 354,341 |
2019-12-09 | $134.97 | $135.79 | $134.82 | $134.83 | $134.83 | 180,966 |
2019-12-06 | $135.35 | $135.59 | $135.01 | $135.25 | $135.25 | 208,883 |
2019-12-05 | $135.13 | $135.13 | $134.07 | $134.47 | $134.47 | 240,123 |
2019-12-04 | $135.76 | $135.83 | $134.82 | $134.88 | $134.88 | 284,428 |
2019-12-03 | $133.14 | $135.15 | $133.00 | $135.11 | $135.11 | 475,854 |
2019-12-02 | $137.68 | $137.82 | $134.25 | $135.34 | $135.34 | 405,083 |
2019-11-29 | $137.90 | $138.35 | $137.62 | $137.72 | $137.72 | 77,069 |
2019-11-27 | $138.15 | $138.41 | $137.81 | $138.22 | $138.22 | 225,545 |
2019-11-26 | $137.30 | $137.93 | $137.06 | $137.71 | $137.71 | 480,330 |
2019-11-25 | $135.96 | $137.34 | $135.83 | $137.25 | $137.25 | 825,020 |
2019-11-22 | $135.14 | $135.49 | $134.42 | $135.30 | $135.30 | 282,771 |
2019-11-21 | $135.38 | $135.61 | $134.64 | $134.77 | $134.77 | 390,885 |
2019-11-20 | $134.89 | $135.84 | $133.80 | $135.02 | $135.02 | 440,398 |
2019-11-19 | $135.08 | $135.84 | $134.49 | $135.33 | $135.33 | 264,037 |
2019-11-18 | $134.11 | $135.11 | $133.70 | $134.73 | $134.73 | 329,399 |
2019-11-15 | $133.66 | $134.41 | $133.18 | $134.29 | $134.29 | 416,671 |
2019-11-14 | $132.11 | $132.92 | $132.01 | $132.88 | $132.88 | 422,851 |
2019-11-13 | $133.09 | $133.41 | $132.47 | $132.82 | $132.82 | 380,084 |
2019-11-12 | $133.24 | $133.83 | $132.81 | $133.28 | $133.28 | 210,527 |
2019-11-11 | $132.76 | $133.57 | $132.50 | $133.19 | $133.19 | 338,164 |
2019-11-08 | $132.69 | $133.66 | $132.38 | $133.60 | $133.60 | 278,677 |
2019-11-07 | $133.83 | $134.44 | $132.69 | $132.99 | $132.99 | 356,288 |
2019-11-06 | $134.00 | $134.14 | $133.11 | $133.64 | $133.64 | 297,724 |
2019-11-05 | $134.90 | $135.13 | $133.84 | $134.23 | $134.23 | 263,210 |
2019-11-04 | $134.78 | $135.43 | $134.54 | $134.71 | $134.71 | 360,334 |
2019-11-01 | $133.51 | $134.32 | $132.95 | $133.96 | $133.96 | 460,631 |
2019-10-31 | $135.01 | $135.33 | $133.00 | $133.75 | $133.75 | 300,657 |
2019-10-30 | $134.08 | $135.18 | $133.55 | $134.96 | $134.96 | 294,074 |
2019-10-29 | $134.92 | $135.14 | $133.74 | $133.86 | $133.86 | 393,203 |
2019-10-28 | $135.02 | $136.35 | $134.98 | $135.84 | $135.84 | 234,647 |
2019-10-25 | $132.80 | $134.89 | $132.75 | $134.65 | $134.65 | 209,230 |
2019-10-24 | $133.26 | $133.80 | $132.73 | $133.66 | $133.66 | 235,495 |
2019-10-23 | $132.32 | $133.59 | $132.02 | $133.34 | $133.34 | 713,365 |
2019-10-22 | $134.95 | $135.16 | $132.50 | $132.63 | $132.63 | 819,839 |
2019-10-21 | $133.55 | $134.77 | $133.41 | $134.50 | $134.50 | 218,193 |
2019-10-18 | $135.23 | $135.54 | $131.83 | $132.81 | $132.81 | 297,567 |
2019-10-17 | $135.76 | $136.04 | $134.90 | $135.37 | $135.37 | 193,625 |
2019-10-16 | $135.04 | $135.06 | $134.03 | $134.66 | $134.66 | 247,839 |
2019-10-15 | $133.93 | $135.99 | $133.93 | $135.60 | $135.60 | 299,093 |
2019-10-14 | $133.83 | $134.10 | $133.26 | $133.71 | $133.71 | 138,816 |
2019-10-11 | $133.49 | $135.20 | $133.49 | $133.95 | $133.95 | 336,361 |
2019-10-10 | $131.46 | $132.54 | $131.29 | $132.08 | $132.08 | 260,273 |
2019-10-09 | $131.31 | $132.07 | $130.89 | $131.73 | $131.73 | 317,159 |
2019-10-08 | $131.95 | $132.18 | $130.30 | $130.35 | $130.35 | 356,712 |
2019-10-07 | $132.31 | $133.64 | $131.83 | $133.03 | $133.03 | 289,909 |
2019-10-04 | $131.97 | $132.93 | $131.14 | $132.76 | $132.76 | 349,983 |
2019-10-03 | $129.49 | $131.41 | $127.54 | $131.41 | $131.41 | 511,201 |
2019-10-02 | $130.74 | $130.74 | $128.70 | $129.54 | $129.54 | 1,193,201 |
2019-10-01 | $134.10 | $134.56 | $131.66 | $131.89 | $131.89 | 514,721 |
2019-09-30 | $133.93 | $134.95 | $133.03 | $134.64 | $134.64 | 294,312 |
2019-09-27 | $135.95 | $136.08 | $132.52 | $133.68 | $133.68 | 376,913 |
2019-09-26 | $136.61 | $136.61 | $134.98 | $135.64 | $135.64 | 300,018 |
2019-09-25 | $135.17 | $137.10 | $133.55 | $136.85 | $136.85 | 257,394 |
2019-09-24 | $138.55 | $138.68 | $134.60 | $135.20 | $135.20 | 388,444 |
2019-09-23 | $138.08 | $138.41 | $137.32 | $138.02 | $138.02 | 234,803 |
2019-09-20 | $139.48 | $139.79 | $137.48 | $138.61 | $138.61 | 319,562 |
2019-09-19 | $139.40 | $140.33 | $138.78 | $139.22 | $139.22 | 202,574 |
2019-09-18 | $139.50 | $139.50 | $137.59 | $139.26 | $139.26 | 226,387 |
2019-09-17 | $139.07 | $139.97 | $138.77 | $139.94 | $139.94 | 201,484 |
2019-09-16 | $138.40 | $139.03 | $138.00 | $138.94 | $138.94 | 232,616 |
2019-09-13 | $140.24 | $140.33 | $139.26 | $139.55 | $139.55 | 524,589 |
2019-09-12 | $139.93 | $140.88 | $139.65 | $140.06 | $140.06 | 1,805,285 |
2019-09-11 | $137.99 | $139.34 | $137.50 | $139.15 | $139.15 | 277,978 |
2019-09-10 | $137.32 | $138.00 | $136.43 | $137.87 | $137.87 | 299,718 |
2019-09-09 | $139.66 | $139.66 | $137.21 | $138.27 | $138.27 | 355,254 |
2019-09-06 | $140.05 | $140.24 | $139.01 | $139.11 | $139.11 | 246,288 |
2019-09-05 | $138.41 | $139.92 | $138.20 | $139.81 | $139.81 | 335,231 |
2019-09-04 | $136.86 | $137.39 | $136.46 | $137.16 | $137.16 | 170,592 |
2019-09-03 | $136.29 | $137.45 | $135.06 | $135.58 | $135.58 | 331,053 |
2019-08-30 | $138.51 | $138.53 | $136.20 | $137.15 | $137.15 | 236,727 |
2019-08-29 | $136.88 | $138.04 | $136.58 | $137.75 | $137.75 | 260,132 |
2019-08-28 | $134.76 | $135.82 | $133.75 | $135.54 | $135.54 | 349,353 |
2019-08-27 | $136.68 | $137.19 | $134.42 | $135.32 | $135.32 | 383,279 |
2019-08-26 | $135.71 | $135.95 | $134.33 | $135.95 | $135.95 | 253,303 |
2019-08-23 | $137.06 | $138.43 | $133.98 | $134.26 | $134.26 | 279,081 |
2019-08-22 | $138.24 | $138.35 | $136.00 | $137.29 | $137.29 | 283,969 |
2019-08-21 | $137.43 | $138.38 | $137.22 | $137.80 | $137.80 | 242,643 |
2019-08-20 | $136.51 | $137.02 | $135.89 | $136.25 | $136.25 | 315,421 |
2019-08-19 | $137.26 | $137.64 | $136.35 | $136.93 | $136.93 | 398,275 |
2019-08-16 | $135.25 | $136.06 | $134.83 | $135.55 | $135.55 | 259,843 |
2019-08-15 | $134.25 | $134.67 | $132.98 | $133.94 | $133.94 | 622,785 |
2019-08-14 | $136.19 | $136.45 | $133.31 | $133.77 | $133.77 | 2,473,286 |
2019-08-13 | $136.03 | $139.50 | $136.00 | $138.74 | $138.74 | 469,482 |
2019-08-12 | $137.30 | $137.34 | $133.70 | $136.28 | $136.28 | 301,192 |
2019-08-09 | $139.75 | $139.88 | $137.62 | $138.23 | $138.23 | 270,332 |
2019-08-08 | $138.68 | $140.52 | $138.06 | $140.46 | $140.46 | 512,616 |
2019-08-07 | $135.96 | $137.85 | $135.23 | $137.53 | $137.53 | 377,054 |
2019-08-06 | $137.84 | $138.70 | $136.61 | $138.09 | $138.09 | 387,215 |
2019-08-05 | $138.44 | $138.98 | $134.90 | $136.43 | $136.43 | 707,820 |
2019-08-02 | $143.56 | $143.67 | $140.96 | $142.04 | $142.04 | 396,405 |
2019-08-01 | $145.94 | $148.16 | $144.16 | $144.78 | $144.78 | 330,733 |
2019-07-31 | $147.63 | $148.40 | $144.63 | $146.12 | $146.12 | 424,350 |
2019-07-30 | $147.97 | $149.05 | $147.43 | $148.52 | $148.52 | 213,292 |
2019-07-29 | $151.07 | $151.35 | $148.15 | $149.33 | $149.33 | 255,793 |
2019-07-26 | $150.08 | $151.58 | $150.02 | $151.35 | $151.35 | 313,601 |
2019-07-25 | $149.54 | $149.71 | $148.05 | $148.46 | $148.46 | 245,971 |
2019-07-24 | $147.09 | $149.96 | $147.09 | $149.84 | $149.84 | 295,617 |
2019-07-23 | $148.17 | $148.49 | $146.57 | $147.82 | $147.82 | 228,548 |
2019-07-22 | $146.98 | $147.95 | $146.65 | $147.65 | $147.65 | 257,819 |
2019-07-19 | $148.84 | $148.91 | $146.62 | $146.63 | $146.63 | 211,284 |
2019-07-18 | $147.71 | $148.62 | $147.00 | $148.01 | $148.01 | 327,907 |
2019-07-17 | $149.47 | $150.06 | $148.88 | $148.90 | $148.90 | 218,823 |
2019-07-16 | $150.35 | $150.75 | $149.25 | $149.53 | $149.53 | 1,334,554 |
2019-07-15 | $150.58 | $150.66 | $149.56 | $150.49 | $150.49 | 232,298 |
2019-07-12 | $149.84 | $150.30 | $149.24 | $150.23 | $150.23 | 303,305 |
2019-07-11 | $149.64 | $150.10 | $148.98 | $149.63 | $149.63 | 399,822 |
2019-07-10 | $149.20 | $149.85 | $148.56 | $149.42 | $149.42 | 468,042 |
2019-07-09 | $146.01 | $148.55 | $146.01 | $148.43 | $148.43 | 475,265 |
2019-07-08 | $146.95 | $146.95 | $146.21 | $146.52 | $146.52 | 226,059 |
2019-07-05 | $146.56 | $147.88 | $146.01 | $147.76 | $147.76 | 202,920 |
2019-07-03 | $146.20 | $147.43 | $146.00 | $147.43 | $147.43 | 186,808 |
2019-07-02 | $145.16 | $145.91 | $144.73 | $145.91 | $145.91 | 215,919 |
2019-07-01 | $145.94 | $146.10 | $144.72 | $145.07 | $145.07 | 580,182 |
2019-06-28 | $143.52 | $143.82 | $142.56 | $143.82 | $143.82 | 477,250 |
2019-06-27 | $142.27 | $143.35 | $142.01 | $143.06 | $143.06 | 318,660 |
2019-06-26 | $142.39 | $143.27 | $141.63 | $141.76 | $141.76 | 232,521 |
2019-06-25 | $144.39 | $144.53 | $141.37 | $141.63 | $141.63 | 347,270 |
2019-06-24 | $145.84 | $145.88 | $144.27 | $144.30 | $144.30 | 260,557 |
2019-06-21 | $145.80 | $146.58 | $145.33 | $145.67 | $145.67 | 291,174 |
2019-06-20 | $147.20 | $147.47 | $145.08 | $146.20 | $146.20 | 365,065 |
2019-06-19 | $144.49 | $145.36 | $143.83 | $145.26 | $145.26 | 252,148 |
2019-06-18 | $144.78 | $145.72 | $144.19 | $144.25 | $144.25 | 765,190 |
2019-06-17 | $142.38 | $143.75 | $142.01 | $142.91 | $142.91 | 211,464 |
2019-06-14 | $142.53 | $142.53 | $141.44 | $141.88 | $141.88 | 245,740 |
2019-06-13 | $142.33 | $142.75 | $142.00 | $142.53 | $142.53 | 534,347 |
2019-06-12 | $141.68 | $142.47 | $141.16 | $141.82 | $141.82 | 222,944 |
2019-06-11 | $143.73 | $143.93 | $141.04 | $141.74 | $141.74 | 769,051 |
2019-06-10 | $142.00 | $144.08 | $141.93 | $142.18 | $142.18 | 405,378 |
2019-06-07 | $139.71 | $141.86 | $139.63 | $141.33 | $141.33 | 667,032 |
2019-06-06 | $138.64 | $139.76 | $137.66 | $139.31 | $139.31 | 315,531 |
2019-06-05 | $138.23 | $138.54 | $136.34 | $138.45 | $138.45 | 389,317 |
2019-06-04 | $134.20 | $137.17 | $133.55 | $137.08 | $137.08 | 529,961 |
2019-06-03 | $137.32 | $137.40 | $132.11 | $132.96 | $132.96 | 1,108,127 |
2019-05-31 | $138.35 | $139.37 | $137.73 | $137.95 | $137.95 | 458,200 |
2019-05-30 | $139.18 | $140.41 | $138.96 | $139.81 | $139.81 | 263,119 |
2019-05-29 | $139.24 | $139.37 | $137.73 | $138.49 | $138.49 | 414,967 |
2019-05-28 | $140.26 | $141.77 | $139.86 | $140.22 | $140.22 | 330,428 |
2019-05-24 | $140.31 | $141.00 | $139.49 | $139.89 | $139.89 | 400,217 |
2019-05-23 | $140.54 | $140.79 | $138.48 | $139.76 | $139.76 | 745,262 |
2019-05-22 | $141.34 | $143.22 | $141.34 | $142.37 | $142.37 | 236,012 |
2019-05-21 | $141.31 | $142.15 | $141.25 | $141.87 | $141.87 | 265,541 |
2019-05-20 | $139.78 | $141.18 | $139.05 | $140.16 | $140.16 | 314,129 |
2019-05-17 | $142.02 | $143.53 | $141.37 | $141.47 | $141.47 | 174,263 |
2019-05-16 | $141.57 | $144.47 | $141.50 | $143.56 | $143.56 | 413,991 |
2019-05-15 | $138.09 | $141.57 | $138.09 | $141.27 | $141.27 | 299,389 |
2019-05-14 | $138.40 | $140.20 | $137.71 | $139.32 | $139.32 | 372,556 |
2019-05-13 | $139.69 | $140.31 | $137.10 | $137.57 | $137.57 | 1,177,965 |
2019-05-10 | $143.07 | $143.96 | $140.26 | $143.21 | $143.21 | 446,022 |
2019-05-09 | $142.45 | $144.08 | $140.89 | $143.47 | $143.47 | 431,475 |
2019-05-08 | $143.94 | $144.87 | $143.31 | $144.05 | $144.05 | 321,580 |
2019-05-07 | $146.50 | $147.11 | $143.44 | $144.79 | $144.79 | 370,165 |
2019-05-06 | $145.22 | $148.13 | $145.01 | $147.83 | $147.83 | 593,774 |
2019-05-03 | $146.66 | $148.50 | $146.34 | $148.48 | $148.48 | 1,067,460 |
2019-05-02 | $146.41 | $147.23 | $144.54 | $146.37 | $146.37 | 356,015 |
2019-05-01 | $148.36 | $148.41 | $146.43 | $146.43 | $146.43 | 358,494 |
2019-04-30 | $147.90 | $148.37 | $146.58 | $147.73 | $147.73 | 479,320 |
2019-04-29 | $148.31 | $149.61 | $148.24 | $149.21 | $149.21 | 376,556 |
2019-04-26 | $147.17 | $148.25 | $146.50 | $148.17 | $148.17 | 569,539 |
2019-04-25 | $147.46 | $147.71 | $145.97 | $146.90 | $146.90 | 449,786 |
2019-04-24 | $147.19 | $147.27 | $146.17 | $146.17 | $146.17 | 421,345 |
2019-04-23 | $144.70 | $147.07 | $144.70 | $146.80 | $146.80 | 1,098,569 |
2019-04-22 | $141.78 | $144.11 | $141.78 | $144.00 | $144.00 | 428,015 |
2019-04-18 | $142.46 | $142.49 | $141.13 | $142.34 | $142.34 | 335,767 |
2019-04-17 | $144.53 | $144.53 | $142.10 | $142.55 | $142.55 | 382,269 |
2019-04-16 | $143.92 | $144.42 | $143.37 | $143.72 | $143.72 | 462,212 |
2019-04-15 | $143.42 | $143.90 | $142.25 | $143.29 | $143.29 | 342,174 |
2019-04-12 | $143.96 | $143.96 | $142.85 | $143.40 | $143.40 | 407,163 |
2019-04-11 | $143.72 | $143.81 | $142.98 | $143.49 | $143.49 | 349,136 |
2019-04-10 | $142.78 | $143.55 | $142.50 | $143.47 | $143.47 | 303,863 |
2019-04-09 | $142.14 | $143.08 | $141.86 | $142.60 | $142.60 | 283,298 |
2019-04-08 | $142.28 | $142.63 | $141.20 | $142.60 | $142.60 | 491,965 |
2019-04-05 | $142.48 | $142.93 | $142.20 | $142.43 | $142.43 | 2,987,386 |
2019-04-04 | $143.06 | $143.38 | $140.39 | $141.96 | $141.96 | 914,317 |
2019-04-03 | $142.67 | $143.77 | $142.37 | $142.66 | $142.66 | 551,496 |
2019-04-02 | $141.03 | $141.90 | $140.56 | $141.83 | $141.83 | 369,875 |
2019-04-01 | $140.20 | $141.14 | $139.66 | $141.08 | $141.08 | 663,609 |
2019-03-29 | $138.80 | $139.11 | $138.21 | $138.90 | $138.90 | 593,738 |
2019-03-28 | $137.29 | $138.17 | $136.54 | $137.93 | $137.93 | 350,377 |
2019-03-27 | $138.95 | $139.19 | $135.78 | $137.13 | $137.13 | 604,433 |
2019-03-26 | $139.08 | $140.10 | $138.11 | $138.88 | $138.88 | 378,231 |
2019-03-25 | $137.25 | $138.41 | $136.70 | $138.06 | $138.06 | 602,803 |
2019-03-22 | $141.32 | $141.94 | $137.93 | $137.96 | $137.96 | 561,056 |
2019-03-21 | $139.78 | $142.24 | $139.78 | $142.11 | $142.11 | 554,530 |
2019-03-20 | $139.16 | $140.97 | $138.61 | $140.19 | $140.19 | 1,373,744 |
2019-03-19 | $139.42 | $140.11 | $138.74 | $139.29 | $139.29 | 290,569 |
2019-03-18 | $138.78 | $139.86 | $138.05 | $138.80 | $138.80 | 308,929 |
2019-03-15 | $138.92 | $139.50 | $138.34 | $138.86 | $138.86 | 669,622 |
2019-03-14 | $138.54 | $139.27 | $138.09 | $138.59 | $138.59 | 285,973 |
2019-03-13 | $138.16 | $139.25 | $137.95 | $138.53 | $138.53 | 413,068 |
2019-03-12 | $137.57 | $138.23 | $137.02 | $137.67 | $137.67 | 388,218 |
2019-03-11 | $134.74 | $137.25 | $134.60 | $137.21 | $137.21 | 612,514 |
2019-03-08 | $132.65 | $134.29 | $132.21 | $134.20 | $134.20 | 658,647 |
2019-03-07 | $136.01 | $136.02 | $134.09 | $134.66 | $134.66 | 787,308 |
2019-03-06 | $137.26 | $137.59 | $135.86 | $136.28 | $136.28 | 552,321 |
2019-03-05 | $136.89 | $137.70 | $135.75 | $137.24 | $137.24 | 640,126 |
2019-03-04 | $139.02 | $139.24 | $134.93 | $136.85 | $136.85 | 837,117 |
2019-03-01 | $138.27 | $138.65 | $137.10 | $138.29 | $138.29 | 395,364 |
2019-02-28 | $137.22 | $137.74 | $136.71 | $137.00 | $137.00 | 364,573 |
2019-02-27 | $137.20 | $138.13 | $136.46 | $137.93 | $137.93 | 423,040 |
2019-02-26 | $137.44 | $138.17 | $137.11 | $137.70 | $137.70 | 482,476 |
2019-02-25 | $138.33 | $139.19 | $137.66 | $137.76 | $137.76 | 745,122 |
2019-02-22 | $136.14 | $137.41 | $136.14 | $137.37 | $137.37 | 602,380 |
2019-02-21 | $136.10 | $136.47 | $135.08 | $135.78 | $135.78 | 537,888 |
2019-02-20 | $137.25 | $137.64 | $135.70 | $136.40 | $136.40 | 430,510 |
2019-02-19 | $135.83 | $137.49 | $135.73 | $137.13 | $137.13 | 595,026 |
2019-02-15 | $136.97 | $137.00 | $135.98 | $136.38 | $136.38 | 543,211 |
2019-02-14 | $135.24 | $136.85 | $134.64 | $136.31 | $136.31 | 505,151 |
2019-02-13 | $136.77 | $137.08 | $135.99 | $136.11 | $136.11 | 458,511 |
2019-02-12 | $135.04 | $136.41 | $134.70 | $136.32 | $136.32 | 586,755 |
2019-02-11 | $134.61 | $135.29 | $133.62 | $133.97 | $133.97 | 426,478 |
2019-02-08 | $132.00 | $134.03 | $131.66 | $134.03 | $134.03 | 918,944 |
2019-02-07 | $133.66 | $133.90 | $131.67 | $133.16 | $133.16 | 1,014,354 |
2019-02-06 | $136.19 | $136.66 | $134.54 | $135.53 | $135.53 | 612,373 |
2019-02-05 | $134.71 | $136.00 | $134.71 | $135.83 | $135.83 | 1,060,737 |
2019-02-04 | $132.51 | $134.49 | $132.40 | $134.43 | $134.43 | 649,009 |
2019-02-01 | $131.65 | $133.00 | $131.65 | $132.48 | $132.48 | 667,257 |
2019-01-31 | $130.95 | $132.64 | $130.51 | $132.32 | $132.32 | 2,136,480 |
2019-01-30 | $127.94 | $130.04 | $127.27 | $129.70 | $129.70 | 473,940 |
2019-01-29 | $129.29 | $129.29 | $126.82 | $127.06 | $127.06 | 779,612 |
2019-01-28 | $129.14 | $129.26 | $127.88 | $129.14 | $129.14 | 896,832 |
2019-01-25 | $129.24 | $130.66 | $128.95 | $130.30 | $130.30 | 904,001 |
2019-01-24 | $127.14 | $128.22 | $126.97 | $128.08 | $128.08 | 1,291,019 |
2019-01-23 | $128.45 | $128.93 | $126.12 | $127.37 | $127.37 | 1,130,011 |
2019-01-22 | $129.78 | $130.21 | $126.62 | $127.63 | $127.63 | 824,022 |
2019-01-18 | $130.00 | $131.38 | $129.13 | $130.46 | $130.46 | 1,227,504 |
2019-01-17 | $127.41 | $129.50 | $127.10 | $128.93 | $128.93 | 621,884 |
2019-01-16 | $128.01 | $128.71 | $127.21 | $127.74 | $127.74 | 1,209,040 |
2019-01-15 | $125.80 | $128.03 | $125.63 | $127.89 | $127.89 | 573,520 |
2019-01-14 | $124.50 | $125.51 | $123.91 | $124.83 | $124.83 | 493,426 |
2019-01-11 | $125.42 | $126.11 | $124.74 | $125.74 | $125.74 | 934,029 |
2019-01-10 | $124.43 | $125.85 | $123.55 | $125.74 | $125.74 | 677,778 |
2019-01-09 | $124.92 | $125.64 | $124.09 | $125.27 | $125.27 | 780,077 |
2019-01-08 | $124.04 | $124.85 | $122.28 | $124.75 | $124.75 | 778,965 |
2019-01-07 | $120.47 | $122.95 | $120.35 | $122.54 | $122.54 | 841,499 |
2019-01-04 | $116.19 | $120.40 | $116.00 | $119.80 | $119.80 | 719,081 |
2019-01-03 | $116.22 | $117.06 | $113.98 | $114.08 | $114.08 | 640,939 |
2019-01-02 | $114.09 | $118.19 | $114.03 | $117.47 | $117.47 | 883,814 |
2018-12-31 | $116.77 | $117.39 | $115.37 | $116.66 | $116.66 | 717,336 |
2018-12-28 | $116.57 | $117.62 | $114.43 | $115.69 | $115.69 | 783,808 |
2018-12-27 | $112.89 | $115.85 | $110.94 | $115.84 | $115.84 | 1,299,043 |
2018-12-26 | $108.41 | $114.76 | $108.34 | $114.68 | $114.68 | 1,139,595 |
2018-12-24 | $107.84 | $110.55 | $107.06 | $107.21 | $107.21 | 1,370,297 |
2018-12-21 | $114.56 | $114.56 | $108.57 | $109.18 | $109.18 | 1,720,054 |
2018-12-20 | $116.10 | $117.16 | $112.11 | $114.23 | $114.23 | 1,545,281 |
2018-12-19 | $119.23 | $121.71 | $115.88 | $116.84 | $116.84 | 1,481,764 |
2018-12-18 | $118.63 | $120.56 | $118.46 | $119.28 | $119.28 | 792,582 |
2018-12-17 | $121.03 | $121.40 | $117.06 | $117.79 | $117.79 | 1,035,135 |
2018-12-14 | $122.63 | $124.17 | $121.51 | $121.76 | $121.76 | 669,017 |
2018-12-13 | $125.71 | $126.24 | $123.49 | $124.20 | $124.20 | 1,301,204 |
2018-12-12 | $124.41 | $127.00 | $124.36 | $125.00 | $125.00 | 1,429,907 |
2018-12-11 | $124.52 | $124.94 | $121.92 | $122.86 | $122.86 | 2,036,859 |
2018-12-10 | $120.95 | $123.12 | $120.04 | $122.40 | $122.40 | 702,585 |
2018-12-07 | $124.60 | $125.70 | $120.40 | $121.07 | $121.07 | 567,565 |
2018-12-06 | $120.58 | $124.99 | $119.94 | $124.99 | $124.99 | 775,025 |
2018-12-04 | $127.89 | $128.56 | $123.00 | $123.21 | $123.21 | 722,888 |
2018-12-03 | $129.39 | $129.40 | $127.78 | $128.60 | $128.60 | 766,205 |
2018-11-30 | $125.32 | $126.38 | $124.50 | $126.28 | $126.28 | 446,604 |
2018-11-29 | $124.93 | $126.18 | $123.56 | $125.34 | $125.34 | 649,044 |
2018-11-28 | $122.01 | $125.54 | $121.14 | $125.50 | $125.50 | 520,148 |
2018-11-27 | $120.31 | $121.28 | $119.26 | $120.43 | $120.43 | 418,282 |
2018-11-26 | $118.88 | $121.13 | $118.44 | $121.00 | $121.00 | 714,305 |
2018-11-23 | $117.12 | $118.66 | $117.03 | $117.44 | $117.44 | 322,070 |
2018-11-21 | $117.99 | $119.27 | $117.34 | $118.14 | $118.14 | 519,459 |
2018-11-20 | $113.76 | $118.14 | $113.14 | $116.38 | $116.38 | 2,046,186 |
2018-11-19 | $123.28 | $123.36 | $117.22 | $117.59 | $117.59 | 833,752 |
2018-11-16 | $123.61 | $124.59 | $122.53 | $123.81 | $123.81 | 462,413 |
2018-11-15 | $121.78 | $125.12 | $120.88 | $124.71 | $124.71 | 371,054 |
2018-11-14 | $124.50 | $125.11 | $121.70 | $122.37 | $122.37 | 422,350 |
2018-11-13 | $123.51 | $125.39 | $122.29 | $123.23 | $123.23 | 486,307 |
2018-11-12 | $126.37 | $126.70 | $122.56 | $123.04 | $123.04 | 644,208 |
2018-11-09 | $128.95 | $129.00 | $125.82 | $127.09 | $127.09 | 510,018 |
2018-11-08 | $130.65 | $131.53 | $129.23 | $129.94 | $129.94 | 1,044,981 |
2018-11-07 | $128.25 | $130.78 | $128.00 | $130.73 | $130.73 | 556,578 |
2018-11-06 | $125.94 | $127.94 | $125.49 | $126.81 | $126.81 | 403,435 |
2018-11-05 | $127.63 | $127.63 | $124.84 | $126.29 | $126.29 | 465,173 |
2018-11-02 | $129.27 | $130.41 | $126.76 | $127.56 | $127.56 | 532,785 |
2018-11-01 | $126.54 | $128.28 | $124.81 | $128.06 | $128.06 | 993,600 |
2018-10-31 | $124.97 | $127.50 | $124.75 | $126.01 | $126.01 | 626,484 |
2018-10-30 | $118.62 | $122.20 | $117.83 | $122.04 | $122.04 | 932,897 |
2018-10-29 | $124.64 | $124.79 | $117.04 | $119.50 | $119.50 | 1,022,692 |
2018-10-26 | $121.74 | $125.06 | $120.02 | $122.17 | $122.17 | 947,282 |
2018-10-25 | $122.95 | $126.64 | $122.90 | $125.65 | $125.65 | 2,579,442 |
2018-10-24 | $127.44 | $127.75 | $121.15 | $121.31 | $121.31 | 822,273 |
2018-10-23 | $125.12 | $128.13 | $123.93 | $127.45 | $127.45 | 694,587 |
2018-10-22 | $127.38 | $128.71 | $126.28 | $127.96 | $127.96 | 475,100 |
2018-10-19 | $129.13 | $130.18 | $126.49 | $126.88 | $126.88 | 705,709 |
2018-10-18 | $131.42 | $131.67 | $127.57 | $128.38 | $128.38 | 2,297,825 |
2018-10-17 | $132.60 | $132.77 | $130.21 | $131.84 | $131.84 | 1,971,500 |
2018-10-16 | $128.38 | $131.69 | $128.16 | $131.39 | $131.39 | 705,765 |
2018-10-15 | $127.82 | $128.35 | $125.81 | $127.02 | $127.02 | 1,489,756 |
2018-10-12 | $128.42 | $128.90 | $125.48 | $127.98 | $127.98 | 1,109,871 |
2018-10-11 | $124.71 | $127.37 | $123.35 | $124.39 | $124.39 | 1,703,925 |
2018-10-10 | $131.87 | $131.99 | $125.38 | $125.49 | $125.49 | 3,047,871 |
2018-10-09 | $132.32 | $134.00 | $131.96 | $132.39 | $132.39 | 922,349 |
2018-10-08 | $134.32 | $134.96 | $130.82 | $132.68 | $132.68 | 1,534,565 |
2018-10-05 | $136.50 | $137.59 | $133.54 | $135.10 | $135.10 | 586,647 |
2018-10-04 | $139.24 | $139.24 | $135.60 | $136.57 | $136.57 | 875,057 |
2018-10-03 | $139.31 | $140.22 | $138.76 | $139.69 | $139.69 | 562,315 |
2018-10-02 | $140.28 | $140.45 | $138.41 | $138.77 | $138.77 | 625,534 |
2018-10-01 | $142.52 | $142.69 | $140.22 | $140.59 | $140.59 | 548,686 |
2018-09-28 | $141.93 | $142.62 | $141.36 | $141.54 | $141.54 | 1,725,747 |
2018-09-27 | $142.14 | $143.06 | $142.14 | $142.37 | $142.37 | 378,364 |
2018-09-26 | $141.80 | $143.13 | $141.31 | $141.66 | $141.66 | 443,250 |
2018-09-25 | $140.77 | $141.95 | $140.48 | $141.77 | $141.77 | 419,454 |
2018-09-24 | $139.55 | $140.95 | $138.21 | $140.81 | $140.81 | 545,906 |
2018-09-21 | $142.53 | $142.61 | $140.07 | $140.13 | $140.13 | 626,370 |
2018-09-20 | $141.37 | $142.14 | $140.63 | $141.91 | $141.91 | 460,485 |
2018-09-19 | $141.53 | $142.13 | $139.70 | $140.69 | $140.69 | 481,459 |
2018-09-18 | $139.97 | $142.08 | $139.97 | $141.24 | $141.24 | 384,324 |
2018-09-17 | $142.58 | $142.79 | $139.64 | $139.80 | $139.80 | 488,543 |
2018-09-14 | $143.49 | $143.93 | $142.23 | $142.84 | $142.84 | 342,513 |
2018-09-13 | $143.47 | $144.37 | $142.81 | $143.17 | $143.17 | 393,873 |
2018-09-12 | $142.68 | $143.13 | $140.74 | $142.93 | $142.93 | 490,512 |
2018-09-11 | $141.03 | $143.40 | $140.70 | $143.09 | $143.09 | 502,557 |
2018-09-10 | $141.62 | $141.71 | $140.14 | $141.48 | $141.48 | 431,750 |
2018-09-07 | $139.32 | $142.15 | $138.93 | $140.87 | $140.87 | 411,759 |
2018-09-06 | $141.35 | $141.78 | $138.81 | $140.07 | $140.07 | 586,046 |
2018-09-05 | $144.75 | $144.75 | $140.28 | $141.13 | $141.13 | 840,451 |
2018-09-04 | $145.08 | $145.37 | $144.02 | $145.05 | $145.05 | 1,066,371 |
2018-08-31 | $145.65 | $146.17 | $145.35 | $145.69 | $145.69 | 342,235 |
2018-08-30 | $145.90 | $146.76 | $145.35 | $145.82 | $145.82 | 366,688 |
2018-08-29 | $145.23 | $146.42 | $145.04 | $146.16 | $146.16 | 1,348,427 |
2018-08-28 | $145.28 | $145.40 | $144.47 | $145.06 | $145.06 | 378,915 |
2018-08-27 | $144.56 | $145.18 | $144.08 | $144.86 | $144.86 | 471,480 |
2018-08-24 | $141.67 | $143.56 | $141.56 | $143.50 | $143.50 | 458,776 |
2018-08-23 | $140.73 | $141.95 | $140.35 | $140.86 | $140.86 | 368,182 |
2018-08-22 | $139.20 | $140.91 | $139.20 | $140.65 | $140.65 | 315,261 |
2018-08-21 | $139.23 | $140.69 | $139.16 | $139.54 | $139.54 | 575,742 |
2018-08-20 | $138.82 | $139.46 | $137.71 | $139.24 | $139.24 | 552,982 |
2018-08-17 | $138.58 | $139.01 | $137.16 | $138.40 | $138.40 | 698,227 |
2018-08-16 | $139.88 | $140.20 | $138.69 | $138.93 | $138.93 | 402,659 |
2018-08-15 | $139.83 | $140.75 | $137.64 | $138.71 | $138.71 | 576,645 |
2018-08-14 | $140.35 | $141.15 | $139.32 | $140.94 | $140.94 | 331,734 |
2018-08-13 | $140.09 | $141.54 | $139.64 | $139.77 | $139.77 | 328,128 |
2018-08-10 | $140.32 | $141.15 | $139.84 | $140.15 | $140.15 | 374,101 |
2018-08-09 | $140.63 | $141.94 | $140.37 | $141.20 | $141.20 | 394,061 |
2018-08-08 | $140.56 | $141.06 | $139.86 | $140.45 | $140.45 | 419,962 |
2018-08-07 | $140.49 | $141.31 | $140.04 | $140.37 | $140.37 | 649,866 |
2018-08-06 | $137.82 | $139.89 | $137.69 | $139.89 | $139.89 | 864,849 |
2018-08-03 | $138.57 | $138.76 | $136.95 | $137.81 | $137.81 | 538,384 |
2018-08-02 | $135.09 | $138.47 | $134.84 | $138.36 | $138.36 | 733,491 |
2018-08-01 | $135.74 | $137.26 | $135.64 | $136.41 | $136.41 | 875,295 |
2018-07-31 | $135.70 | $136.86 | $133.73 | $135.40 | $135.40 | 980,382 |
2018-07-30 | $139.87 | $140.00 | $134.54 | $135.55 | $135.55 | 1,434,833 |
2018-07-27 | $144.70 | $144.70 | $138.88 | $139.88 | $139.88 | 994,907 |
2018-07-26 | $144.00 | $145.10 | $143.17 | $144.30 | $144.30 | 875,728 |
2018-07-25 | $144.78 | $147.73 | $144.78 | $147.65 | $147.65 | 634,788 |
2018-07-24 | $146.44 | $146.71 | $143.49 | $144.55 | $144.55 | 706,183 |
2018-07-23 | $143.86 | $144.52 | $142.58 | $144.51 | $144.51 | 477,513 |
2018-07-20 | $144.52 | $145.20 | $143.96 | $144.04 | $144.04 | 368,164 |
2018-07-19 | $145.39 | $145.76 | $144.31 | $144.48 | $144.48 | 476,549 |
2018-07-18 | $146.25 | $146.77 | $145.09 | $146.12 | $146.12 | 486,960 |
2018-07-17 | $143.00 | $146.54 | $142.69 | $146.30 | $146.30 | 585,494 |
2018-07-16 | $145.22 | $145.69 | $144.80 | $145.08 | $145.08 | 472,551 |
2018-07-13 | $146.07 | $146.19 | $144.36 | $145.08 | $145.08 | 587,802 |
2018-07-12 | $144.05 | $146.07 | $143.90 | $146.07 | $146.07 | 769,372 |
2018-07-11 | $141.70 | $143.51 | $141.50 | $143.20 | $143.20 | 463,896 |
2018-07-10 | $143.56 | $143.66 | $142.27 | $142.71 | $142.71 | 647,025 |
2018-07-09 | $143.27 | $143.66 | $141.86 | $143.43 | $143.43 | 716,470 |
2018-07-06 | $140.24 | $142.28 | $139.65 | $142.21 | $142.21 | 591,943 |
2018-07-05 | $139.11 | $140.17 | $138.16 | $140.15 | $140.15 | 490,161 |
2018-07-03 | $140.17 | $140.50 | $138.08 | $138.16 | $138.16 | 406,256 |
2018-07-02 | $136.55 | $139.70 | $136.00 | $139.63 | $139.63 | 731,628 |
2018-06-29 | $138.56 | $139.07 | $137.63 | $137.65 | $137.65 | 584,204 |
2018-06-28 | $135.80 | $138.35 | $135.39 | $137.87 | $137.87 | 684,852 |
2018-06-27 | $139.55 | $139.92 | $135.85 | $135.89 | $135.89 | 746,016 |
2018-06-26 | $138.08 | $139.68 | $137.41 | $138.68 | $138.68 | 1,038,200 |
2018-06-25 | $141.01 | $141.01 | $136.42 | $137.53 | $137.53 | 899,297 |
2018-06-22 | $143.86 | $144.31 | $141.36 | $141.94 | $141.94 | 989,925 |
2018-06-21 | $145.39 | $145.68 | $142.69 | $143.23 | $143.23 | 1,500,849 |
2018-06-20 | $144.38 | $145.81 | $144.35 | $144.91 | $144.91 | 853,832 |
2018-06-19 | $142.18 | $143.50 | $140.84 | $143.47 | $143.47 | 823,867 |
2018-06-18 | $141.90 | $143.98 | $141.46 | $143.92 | $143.92 | 610,127 |
2018-06-15 | $142.11 | $142.92 | $141.29 | $142.83 | $142.83 | 613,763 |
2018-06-14 | $141.48 | $142.93 | $141.11 | $142.80 | $142.80 | 622,016 |
2018-06-13 | $140.67 | $141.45 | $140.25 | $140.74 | $140.74 | 997,299 |
2018-06-12 | $139.19 | $140.62 | $139.01 | $140.27 | $140.27 | 814,071 |
2018-06-11 | $138.32 | $139.03 | $138.13 | $138.76 | $138.76 | 829,750 |
2018-06-08 | $137.06 | $138.31 | $136.76 | $138.09 | $138.09 | 487,290 |
2018-06-07 | $139.97 | $140.00 | $136.41 | $137.61 | $137.61 | 695,283 |
2018-06-06 | $139.67 | $139.85 | $138.80 | $139.75 | $139.75 | 784,507 |
2018-06-05 | $138.61 | $139.85 | $138.61 | $139.44 | $139.44 | 593,916 |
2018-06-04 | $137.00 | $138.23 | $136.50 | $138.21 | $138.21 | 739,086 |
2018-06-01 | $135.20 | $136.88 | $135.10 | $136.73 | $136.73 | 637,965 |
2018-05-31 | $134.02 | $135.05 | $133.90 | $134.41 | $134.41 | 623,914 |
2018-05-30 | $133.29 | $134.14 | $132.90 | $133.91 | $133.91 | 454,368 |
2018-05-29 | $132.07 | $133.05 | $131.62 | $132.41 | $132.41 | 506,669 |
2018-05-25 | $132.74 | $133.04 | $132.37 | $132.68 | $132.68 | 355,798 |
2018-05-24 | $132.78 | $133.37 | $131.80 | $132.92 | $132.92 | 752,106 |
2018-05-23 | $130.43 | $132.84 | $130.43 | $132.81 | $132.81 | 475,201 |
2018-05-22 | $132.95 | $132.97 | $131.44 | $131.54 | $131.54 | 310,103 |
2018-05-21 | $132.67 | $133.16 | $131.70 | $132.48 | $132.48 | 438,858 |
2018-05-18 | $131.28 | $132.14 | $131.20 | $131.55 | $131.55 | 304,307 |
2018-05-17 | $131.22 | $132.18 | $130.59 | $131.39 | $131.39 | 262,254 |
2018-05-16 | $130.75 | $131.96 | $130.63 | $131.40 | $131.40 | 362,036 |
2018-05-15 | $130.86 | $130.86 | $129.77 | $130.71 | $130.71 | 425,689 |
2018-05-14 | $132.90 | $133.25 | $131.35 | $131.74 | $131.74 | 1,803,206 |
2018-05-11 | $132.76 | $133.00 | $131.85 | $132.59 | $132.59 | 300,084 |
2018-05-10 | $131.89 | $133.13 | $131.62 | $132.79 | $132.79 | 565,497 |
2018-05-09 | $129.62 | $131.44 | $129.62 | $131.40 | $131.40 | 528,198 |
2018-05-08 | $127.69 | $128.58 | $127.42 | $128.58 | $128.58 | 353,375 |
2018-05-07 | $126.78 | $128.40 | $126.54 | $127.79 | $127.79 | 492,148 |
2018-05-04 | $123.83 | $126.55 | $123.45 | $126.14 | $126.14 | 268,261 |
2018-05-03 | $123.77 | $124.97 | $122.44 | $124.69 | $124.69 | 465,206 |
2018-05-02 | $124.40 | $125.70 | $124.16 | $124.32 | $124.32 | 502,315 |
2018-05-01 | $123.66 | $124.60 | $122.72 | $124.56 | $124.56 | 671,445 |
2018-04-30 | $124.30 | $125.14 | $123.33 | $123.84 | $123.84 | 423,693 |
2018-04-27 | $125.70 | $125.95 | $123.24 | $123.96 | $123.96 | 476,375 |
2018-04-26 | $122.93 | $124.56 | $122.31 | $123.99 | $123.99 | 386,890 |
2018-04-25 | $122.29 | $122.42 | $119.35 | $121.27 | $121.27 | 683,527 |
2018-04-24 | $125.69 | $125.88 | $121.05 | $122.18 | $122.18 | 705,701 |
2018-04-23 | $126.41 | $126.96 | $124.64 | $125.38 | $125.38 | 443,248 |
2018-04-20 | $126.80 | $127.65 | $125.50 | $125.84 | $125.84 | 263,679 |
2018-04-19 | $126.63 | $127.23 | $126.19 | $126.90 | $126.90 | 255,025 |
2018-04-18 | $126.68 | $127.07 | $125.46 | $126.67 | $126.67 | 541,686 |
2018-04-17 | $123.97 | $126.70 | $123.66 | $126.43 | $126.43 | 437,889 |
2018-04-16 | $122.55 | $122.91 | $121.42 | $122.32 | $122.32 | 238,087 |
2018-04-13 | $123.22 | $123.26 | $120.95 | $121.64 | $121.64 | 231,958 |
2018-04-12 | $122.34 | $123.03 | $122.00 | $122.51 | $122.51 | 233,500 |
2018-04-11 | $121.16 | $122.58 | $121.16 | $121.44 | $121.44 | 385,203 |
2018-04-10 | $120.33 | $122.04 | $119.49 | $121.40 | $121.40 | 299,974 |
2018-04-09 | $119.14 | $120.95 | $118.64 | $118.67 | $118.67 | 264,682 |
2018-04-06 | $119.58 | $120.76 | $117.64 | $118.29 | $118.29 | 340,609 |
2018-04-05 | $120.91 | $121.57 | $120.00 | $120.80 | $120.80 | 334,557 |
2018-04-04 | $115.56 | $119.67 | $115.26 | $119.37 | $119.37 | 649,936 |
2018-04-03 | $118.20 | $118.70 | $116.26 | $117.89 | $117.89 | 709,025 |
2018-04-02 | $119.67 | $120.31 | $116.22 | $117.23 | $117.23 | 1,577,986 |
2018-03-29 | $118.40 | $121.39 | $117.10 | $120.50 | $120.50 | 508,552 |
2018-03-28 | $118.88 | $119.67 | $116.66 | $117.78 | $117.78 | 4,226,513 |
2018-03-27 | $125.00 | $125.10 | $118.74 | $119.60 | $119.60 | 654,379 |
2018-03-26 | $123.12 | $124.50 | $120.36 | $124.42 | $124.42 | 580,752 |
2018-03-23 | $124.03 | $124.92 | $120.80 | $120.80 | $120.80 | 647,239 |
2018-03-22 | $125.96 | $126.80 | $123.98 | $124.03 | $124.03 | 585,520 |
2018-03-21 | $126.77 | $128.55 | $126.37 | $127.37 | $127.37 | 360,443 |
2018-03-20 | $126.80 | $127.44 | $125.99 | $127.16 | $127.16 | 337,185 |
2018-03-19 | $128.32 | $128.48 | $125.67 | $126.91 | $126.91 | 645,056 |
2018-03-16 | $130.52 | $130.80 | $129.84 | $129.87 | $129.87 | 242,229 |
2018-03-15 | $131.18 | $131.18 | $129.83 | $130.38 | $130.38 | 446,229 |
2018-03-14 | $129.67 | $131.65 | $129.37 | $130.90 | $130.90 | 488,368 |
2018-03-13 | $131.88 | $131.99 | $128.92 | $129.20 | $129.20 | 562,694 |
2018-03-12 | $131.57 | $131.71 | $130.95 | $131.25 | $131.25 | 637,543 |
2018-03-09 | $130.07 | $131.03 | $129.83 | $131.02 | $131.02 | 616,276 |
2018-03-08 | $128.89 | $129.18 | $128.24 | $128.89 | $128.89 | 409,685 |
2018-03-07 | $125.97 | $128.69 | $125.89 | $128.56 | $128.56 | 471,326 |
2018-03-06 | $126.69 | $127.65 | $125.85 | $127.00 | $127.00 | 5,604,572 |
2018-03-05 | $123.30 | $126.41 | $122.82 | $126.04 | $126.04 | 535,697 |
2018-03-02 | $120.39 | $123.98 | $119.84 | $123.80 | $123.80 | 523,799 |
2018-03-01 | $123.32 | $123.51 | $120.37 | $121.70 | $121.70 | 646,382 |
2018-02-28 | $123.94 | $124.91 | $123.11 | $123.11 | $123.11 | 504,633 |
2018-02-27 | $124.60 | $125.21 | $123.22 | $123.23 | $123.23 | 1,402,872 |
2018-02-26 | $123.97 | $124.52 | $123.49 | $124.48 | $124.48 | 308,186 |
2018-02-23 | $122.02 | $123.31 | $121.56 | $123.30 | $123.30 | 251,772 |
2018-02-22 | $122.14 | $122.57 | $120.81 | $121.15 | $121.15 | 440,833 |
2018-02-21 | $122.27 | $123.64 | $121.55 | $121.73 | $121.73 | 300,888 |
2018-02-20 | $121.34 | $123.21 | $121.25 | $122.00 | $122.00 | 266,968 |
2018-02-16 | $122.10 | $122.82 | $121.59 | $121.99 | $121.99 | 542,521 |
2018-02-15 | $122.20 | $122.91 | $120.66 | $122.85 | $122.85 | 661,190 |
2018-02-14 | $117.44 | $121.03 | $117.05 | $120.82 | $120.82 | 710,814 |
2018-02-13 | $116.63 | $118.44 | $116.41 | $118.05 | $118.05 | 423,584 |
2018-02-12 | $116.43 | $117.77 | $115.10 | $117.16 | $117.16 | 575,755 |
2018-02-09 | $115.15 | $116.18 | $110.61 | $115.39 | $115.39 | 905,053 |
2018-02-08 | $119.80 | $120.21 | $114.44 | $114.44 | $114.44 | 696,653 |
2018-02-07 | $118.62 | $120.22 | $117.95 | $118.15 | $118.15 | 676,637 |
2018-02-06 | $113.16 | $118.37 | $112.18 | $118.08 | $118.08 | 989,335 |
2018-02-05 | $118.05 | $120.50 | $114.75 | $115.56 | $115.56 | 946,378 |
2018-02-02 | $121.17 | $121.90 | $119.47 | $119.73 | $119.73 | 612,302 |
2018-02-01 | $121.17 | $123.05 | $120.84 | $121.80 | $121.80 | 642,264 |
2018-01-31 | $122.09 | $122.51 | $121.37 | $121.86 | $121.86 | 497,466 |
2018-01-30 | $121.00 | $122.20 | $120.60 | $121.69 | $121.69 | 559,856 |
2018-01-29 | $122.39 | $123.05 | $121.89 | $122.18 | $122.18 | 414,673 |
2018-01-26 | $121.08 | $122.42 | $120.66 | $122.42 | $122.42 | 267,193 |
2018-01-25 | $120.55 | $120.95 | $119.81 | $120.54 | $120.54 | 387,584 |
2018-01-24 | $120.69 | $121.26 | $119.11 | $119.88 | $119.88 | 489,246 |
2018-01-23 | $119.49 | $120.26 | $119.22 | $120.15 | $120.15 | 476,124 |
2018-01-22 | $117.02 | $118.59 | $116.80 | $118.59 | $118.59 | 223,703 |
2018-01-19 | $116.69 | $117.00 | $116.22 | $116.94 | $116.94 | 270,307 |
2018-01-18 | $116.22 | $116.54 | $115.70 | $116.11 | $116.11 | 999,520 |
2018-01-17 | $116.00 | $116.33 | $115.16 | $116.12 | $116.12 | 422,024 |
2018-01-16 | $117.19 | $117.53 | $114.83 | $115.37 | $115.37 | 604,227 |
2018-01-12 | $115.13 | $116.52 | $114.99 | $116.43 | $116.43 | 567,632 |
2018-01-11 | $114.56 | $115.40 | $114.32 | $115.40 | $115.40 | 709,817 |
2018-01-10 | $113.92 | $114.31 | $113.50 | $114.22 | $114.22 | 217,715 |
2018-01-09 | $115.12 | $115.19 | $114.09 | $114.49 | $114.49 | 267,144 |
2018-01-08 | $113.91 | $114.81 | $113.57 | $114.78 | $114.78 | 285,566 |
2018-01-05 | $113.47 | $114.03 | $113.26 | $114.01 | $114.01 | 455,397 |
2018-01-04 | $113.13 | $113.61 | $112.67 | $112.92 | $112.92 | 485,502 |
2018-01-03 | $111.35 | $112.69 | $111.32 | $112.64 | $112.64 | 338,940 |
2018-01-02 | $110.43 | $111.14 | $110.00 | $111.07 | $111.07 | 532,582 |
2017-12-29 | $110.77 | $110.84 | $109.80 | $109.88 | $109.88 | 197,837 |
2017-12-28 | $110.45 | $110.62 | $110.20 | $110.61 | $110.61 | 245,737 |
2017-12-27 | $110.10 | $110.57 | $109.83 | $110.17 | $110.17 | 156,314 |
2017-12-26 | $110.07 | $110.14 | $109.36 | $110.09 | $110.09 | 135,855 |
2017-12-22 | $110.21 | $110.69 | $110.09 | $110.21 | $110.21 | 133,342 |
2017-12-21 | $110.92 | $111.36 | $110.61 | $110.70 | $110.70 | 235,376 |
2017-12-20 | $110.83 | $111.97 | $110.65 | $110.92 | $110.92 | 281,406 |
2017-12-19 | $111.56 | $112.45 | $111.25 | $111.56 | $111.56 | 292,521 |
2017-12-18 | $112.17 | $112.35 | $111.72 | $112.17 | $112.17 | 342,981 |
2017-12-15 | $110.80 | $110.83 | $109.70 | $110.70 | $110.70 | 357,258 |
2017-12-14 | $109.65 | $110.50 | $109.45 | $109.54 | $109.54 | 312,341 |
2017-12-13 | $109.15 | $109.66 | $109.14 | $109.32 | $109.32 | 319,233 |
2017-12-12 | $109.18 | $109.72 | $108.80 | $108.85 | $108.85 | 200,702 |
2017-12-11 | $108.83 | $109.47 | $108.77 | $109.30 | $109.30 | 445,411 |
2017-12-08 | $109.46 | $109.77 | $108.59 | $108.80 | $108.80 | 374,049 |
2017-12-07 | $107.39 | $108.77 | $107.39 | $108.62 | $108.62 | 373,666 |
2017-12-06 | $106.34 | $107.57 | $106.08 | $107.32 | $107.32 | 385,053 |
2017-12-05 | $106.35 | $108.05 | $105.78 | $106.71 | $106.71 | 887,920 |
2017-12-04 | $109.21 | $109.44 | $106.23 | $106.33 | $106.33 | 632,183 |
2017-12-01 | $108.64 | $109.12 | $106.76 | $108.44 | $108.44 | 683,353 |
2017-11-30 | $108.84 | $109.46 | $108.44 | $108.90 | $108.90 | 384,391 |
2017-11-29 | $111.31 | $111.31 | $107.55 | $108.58 | $108.58 | 880,748 |
2017-11-28 | $111.20 | $111.40 | $110.59 | $111.26 | $111.26 | 339,448 |
2017-11-27 | $111.12 | $111.41 | $110.64 | $110.90 | $110.90 | 706,101 |
2017-11-24 | $110.39 | $111.02 | $110.25 | $111.01 | $111.01 | 153,378 |
2017-11-22 | $109.86 | $110.13 | $109.55 | $110.05 | $110.05 | 235,836 |
2017-11-21 | $108.93 | $109.79 | $108.89 | $109.75 | $109.75 | 314,353 |
2017-11-20 | $108.09 | $108.46 | $107.99 | $108.40 | $108.40 | 227,745 |
2017-11-17 | $107.87 | $108.15 | $107.70 | $107.88 | $107.88 | 189,125 |
2017-11-16 | $106.68 | $108.05 | $106.55 | $107.97 | $107.97 | 386,593 |
2017-11-15 | $106.04 | $106.43 | $105.49 | $106.05 | $106.05 | 222,255 |
2017-11-14 | $106.19 | $106.86 | $105.89 | $106.68 | $106.68 | 296,668 |
2017-11-13 | $105.86 | $106.55 | $105.69 | $106.38 | $106.38 | 322,779 |
2017-11-10 | $105.78 | $106.37 | $105.60 | $106.19 | $106.19 | 1,242,556 |
2017-11-09 | $106.36 | $106.45 | $105.11 | $105.99 | $105.99 | 328,977 |
2017-11-08 | $106.62 | $107.23 | $106.35 | $107.18 | $107.18 | 748,869 |
2017-11-07 | $107.54 | $107.59 | $106.56 | $106.75 | $106.75 | 279,693 |
2017-11-06 | $107.24 | $107.83 | $107.23 | $107.65 | $107.65 | 210,477 |
2017-11-03 | $106.97 | $107.45 | $106.40 | $107.39 | $107.39 | 321,888 |
2017-11-02 | $107.10 | $107.12 | $106.25 | $106.89 | $106.89 | 1,282,316 |
2017-11-01 | $108.03 | $108.22 | $106.84 | $107.27 | $107.27 | 527,032 |
2017-10-31 | $107.24 | $107.70 | $107.02 | $107.43 | $107.43 | 268,399 |
2017-10-30 | $106.54 | $107.57 | $106.54 | $107.02 | $107.02 | 337,536 |
2017-10-27 | $106.54 | $107.32 | $106.09 | $107.25 | $107.25 | 523,403 |
2017-10-26 | $105.04 | $105.40 | $104.30 | $105.13 | $105.13 | 634,311 |
2017-10-25 | $104.74 | $105.25 | $103.77 | $104.36 | $104.36 | 322,352 |
2017-10-24 | $104.53 | $105.04 | $104.12 | $104.84 | $104.84 | 261,456 |
2017-10-23 | $105.75 | $105.75 | $104.09 | $104.27 | $104.27 | 315,744 |
2017-10-20 | $105.57 | $105.78 | $105.29 | $105.55 | $105.55 | 152,243 |
2017-10-19 | $104.54 | $104.82 | $103.69 | $104.82 | $104.82 | 261,451 |
2017-10-18 | $105.48 | $105.54 | $105.09 | $105.25 | $105.25 | 295,334 |
2017-10-17 | $105.15 | $105.41 | $104.90 | $105.13 | $105.13 | 212,963 |
2017-10-16 | $105.75 | $105.77 | $104.91 | $105.16 | $105.16 | 215,334 |
2017-10-13 | $105.60 | $105.80 | $105.36 | $105.44 | $105.44 | 135,754 |
2017-10-12 | $104.83 | $105.54 | $104.71 | $105.14 | $105.14 | 191,195 |
2017-10-11 | $104.48 | $105.00 | $104.23 | $104.95 | $104.95 | 149,676 |
2017-10-10 | $105.25 | $105.32 | $103.94 | $104.37 | $104.37 | 244,137 |
2017-10-09 | $105.25 | $105.36 | $104.75 | $104.86 | $104.86 | 180,213 |
2017-10-06 | $104.62 | $105.09 | $104.51 | $105.04 | $105.04 | 157,451 |
2017-10-05 | $104.02 | $104.86 | $103.89 | $104.86 | $104.86 | 255,458 |
2017-10-04 | $103.48 | $103.92 | $103.24 | $103.69 | $103.69 | 191,718 |
2017-10-03 | $102.94 | $103.47 | $102.75 | $103.46 | $103.46 | 256,711 |
2017-10-02 | $102.60 | $103.23 | $102.18 | $102.74 | $102.74 | 431,487 |
2017-09-29 | $101.61 | $102.43 | $101.61 | $102.36 | $102.36 | 179,819 |
2017-09-28 | $101.25 | $101.63 | $100.91 | $101.54 | $101.54 | 273,045 |
2017-09-27 | $100.40 | $101.76 | $100.36 | $101.34 | $101.34 | 442,216 |
2017-09-26 | $100.10 | $100.41 | $99.28 | $99.66 | $99.66 | 568,230 |
2017-09-25 | $101.31 | $101.31 | $98.97 | $99.56 | $99.56 | 1,476,858 |
2017-09-22 | $101.21 | $101.80 | $101.21 | $101.62 | $101.62 | 140,143 |
2017-09-21 | $101.42 | $101.70 | $100.68 | $101.49 | $101.49 | 200,127 |
2017-09-20 | $101.56 | $101.71 | $100.90 | $101.52 | $101.52 | 231,912 |
2017-09-19 | $101.41 | $101.50 | $101.00 | $101.47 | $101.47 | 374,942 |
2017-09-18 | $101.21 | $101.68 | $100.80 | $101.18 | $101.18 | 223,154 |
2017-09-15 | $100.78 | $101.23 | $100.39 | $101.01 | $101.01 | 262,070 |
2017-09-14 | $100.82 | $100.95 | $100.40 | $100.82 | $100.82 | 208,981 |
2017-09-13 | $101.08 | $101.15 | $100.73 | $101.10 | $101.10 | 206,163 |
2017-09-12 | $101.02 | $101.20 | $100.67 | $101.20 | $101.20 | 237,388 |
2017-09-11 | $100.34 | $100.97 | $100.34 | $100.79 | $100.79 | 206,696 |
2017-09-08 | $100.26 | $100.36 | $99.53 | $99.62 | $99.62 | 137,193 |
2017-09-07 | $100.09 | $100.66 | $99.83 | $100.40 | $100.40 | 228,554 |
2017-09-06 | $99.75 | $100.08 | $98.97 | $99.88 | $99.88 | 282,584 |
2017-09-05 | $100.11 | $100.33 | $98.96 | $99.76 | $99.76 | 297,902 |
2017-09-01 | $100.74 | $100.83 | $100.36 | $100.47 | $100.47 | 889,779 |
2017-08-31 | $99.60 | $100.63 | $99.59 | $100.52 | $100.52 | 307,986 |
2017-08-30 | $98.30 | $99.44 | $98.18 | $99.37 | $99.37 | 207,048 |
2017-08-29 | $96.77 | $98.41 | $96.65 | $98.18 | $98.18 | 170,691 |
2017-08-28 | $97.61 | $97.83 | $97.32 | $97.72 | $97.72 | 271,817 |
2017-08-25 | $98.53 | $98.57 | $97.48 | $97.53 | $97.53 | 233,240 |
2017-08-24 | $98.62 | $98.83 | $97.80 | $98.51 | $98.51 | 1,003,860 |
2017-08-23 | $97.89 | $98.53 | $97.89 | $98.32 | $98.32 | 154,937 |
2017-08-22 | $97.37 | $98.63 | $97.37 | $98.54 | $98.54 | 302,912 |
2017-08-21 | $96.97 | $97.26 | $96.24 | $96.94 | $96.94 | 158,621 |
2017-08-18 | $96.72 | $97.52 | $96.40 | $96.96 | $96.96 | 264,626 |
2017-08-17 | $98.23 | $98.50 | $96.75 | $96.79 | $96.79 | 235,332 |
2017-08-16 | $98.23 | $98.89 | $98.07 | $98.59 | $98.59 | 316,573 |
2017-08-15 | $98.68 | $98.75 | $97.87 | $98.06 | $98.06 | 224,460 |
2017-08-14 | $97.96 | $98.45 | $97.94 | $98.32 | $98.32 | 287,709 |
2017-08-11 | $96.24 | $97.23 | $96.08 | $97.07 | $97.07 | 378,992 |
2017-08-10 | $98.30 | $98.39 | $96.13 | $96.20 | $96.20 | 449,682 |
2017-08-09 | $98.26 | $99.02 | $97.90 | $98.92 | $98.92 | 360,298 |
2017-08-08 | $99.70 | $100.13 | $99.13 | $99.33 | $99.33 | 229,041 |
2017-08-07 | $99.32 | $99.89 | $99.07 | $99.69 | $99.69 | 210,553 |
2017-08-04 | $99.10 | $99.65 | $98.94 | $99.07 | $99.07 | 232,009 |
2017-08-03 | $98.29 | $98.76 | $98.07 | $98.36 | $98.36 | 309,876 |
2017-08-02 | $99.05 | $99.05 | $97.27 | $98.20 | $98.20 | 395,227 |
2017-08-01 | $99.29 | $99.37 | $98.84 | $98.99 | $98.99 | 210,553 |
2017-07-31 | $100.27 | $100.27 | $98.65 | $98.87 | $98.87 | 358,368 |
2017-07-28 | $99.50 | $100.50 | $99.21 | $100.12 | $100.12 | 1,246,320 |
2017-07-27 | $101.80 | $101.84 | $98.75 | $100.16 | $100.16 | 609,836 |
2017-07-26 | $101.30 | $101.30 | $100.52 | $101.00 | $101.00 | 235,518 |
2017-07-25 | $100.91 | $101.40 | $100.47 | $101.26 | $101.26 | 273,619 |
2017-07-24 | $100.66 | $101.20 | $100.50 | $101.11 | $101.11 | 263,592 |
2017-07-21 | $100.43 | $100.63 | $100.13 | $100.56 | $100.56 | 170,197 |
2017-07-20 | $101.28 | $101.35 | $100.55 | $100.69 | $100.69 | 1,932,287 |
2017-07-19 | $100.65 | $101.22 | $100.40 | $100.97 | $100.97 | 408,799 |
2017-07-18 | $99.29 | $100.41 | $98.81 | $100.40 | $100.40 | 352,314 |
2017-07-17 | $98.89 | $99.16 | $98.43 | $98.87 | $98.87 | 360,564 |
2017-07-14 | $98.49 | $98.76 | $98.21 | $98.67 | $98.67 | 304,794 |
2017-07-13 | $98.40 | $98.45 | $97.66 | $98.12 | $98.12 | 263,780 |
2017-07-12 | $97.22 | $98.17 | $97.22 | $98.11 | $98.11 | 300,509 |
2017-07-11 | $95.72 | $96.49 | $95.56 | $96.35 | $96.35 | 241,353 |
2017-07-10 | $95.10 | $96.15 | $94.95 | $95.90 | $95.90 | 233,019 |
2017-07-07 | $93.93 | $95.15 | $93.93 | $94.92 | $94.92 | 153,439 |
2017-07-06 | $94.10 | $94.63 | $93.51 | $93.67 | $93.67 | 332,704 |
2017-07-05 | $94.20 | $95.06 | $93.89 | $94.83 | $94.83 | 491,121 |
2017-07-03 | $95.17 | $95.17 | $93.63 | $93.86 | $93.86 | 167,242 |
2017-06-30 | $94.82 | $95.20 | $94.31 | $94.74 | $94.74 | 201,159 |
2017-06-29 | $95.87 | $95.87 | $93.47 | $94.60 | $94.60 | 387,718 |
2017-06-28 | $94.98 | $96.18 | $94.31 | $96.13 | $96.13 | 298,135 |
2017-06-27 | $95.81 | $96.15 | $94.50 | $94.53 | $94.53 | 432,385 |
2017-06-26 | $97.48 | $97.60 | $95.80 | $96.10 | $96.10 | 536,918 |
2017-06-23 | $95.81 | $96.92 | $95.66 | $96.88 | $96.88 | 210,387 |
2017-06-22 | $95.42 | $96.02 | $94.99 | $95.83 | $95.83 | 163,986 |
2017-06-21 | $94.74 | $95.42 | $94.74 | $95.42 | $95.42 | 219,872 |
2017-06-20 | $95.34 | $95.46 | $94.41 | $94.47 | $94.47 | 263,513 |
2017-06-19 | $94.79 | $95.47 | $94.79 | $95.35 | $95.35 | 281,050 |
2017-06-16 | $94.07 | $94.37 | $93.55 | $94.08 | $94.08 | 278,179 |
2017-06-15 | $93.35 | $94.04 | $92.60 | $93.91 | $93.91 | 446,695 |
2017-06-14 | $94.98 | $95.11 | $93.54 | $94.28 | $94.28 | 367,213 |
2017-06-13 | $94.54 | $95.03 | $93.73 | $94.59 | $94.59 | 347,706 |
2017-06-12 | $93.88 | $94.36 | $92.00 | $93.81 | $93.81 | 905,802 |
2017-06-09 | $97.68 | $98.08 | $93.11 | $94.64 | $94.64 | 828,022 |
2017-06-08 | $96.78 | $97.58 | $96.41 | $97.52 | $97.52 | 195,272 |
2017-06-07 | $96.51 | $96.63 | $95.80 | $96.23 | $96.23 | 249,540 |
2017-06-06 | $96.65 | $96.94 | $96.13 | $96.27 | $96.27 | 339,467 |
2017-06-05 | $96.62 | $96.90 | $96.47 | $96.81 | $96.81 | 240,843 |
2017-06-02 | $96.13 | $96.54 | $95.73 | $96.54 | $96.54 | 344,761 |
2017-06-01 | $95.07 | $95.91 | $94.84 | $95.89 | $95.89 | 319,521 |
2017-05-31 | $95.16 | $95.16 | $93.92 | $94.69 | $94.69 | 267,092 |
2017-05-30 | $95.06 | $95.37 | $94.85 | $94.95 | $94.95 | 244,738 |
2017-05-26 | $95.26 | $95.36 | $94.89 | $95.18 | $95.18 | 130,032 |
2017-05-25 | $94.51 | $95.31 | $94.32 | $95.05 | $95.05 | 244,747 |
2017-05-24 | $93.79 | $94.11 | $93.57 | $94.07 | $94.07 | 183,069 |
2017-05-23 | $93.92 | $93.98 | $93.30 | $93.56 | $93.56 | 191,326 |
2017-05-22 | $93.18 | $93.58 | $93.18 | $93.54 | $93.54 | 229,472 |
2017-05-19 | $93.02 | $93.64 | $92.91 | $92.94 | $92.94 | 236,459 |
2017-05-18 | $91.72 | $92.85 | $91.45 | $92.50 | $92.50 | 297,445 |
2017-05-17 | $94.18 | $94.18 | $91.78 | $91.82 | $91.82 | 459,693 |
2017-05-16 | $94.79 | $95.15 | $94.54 | $95.05 | $95.05 | 450,567 |
2017-05-15 | $94.17 | $94.71 | $94.10 | $94.57 | $94.57 | 201,571 |
2017-05-12 | $93.96 | $94.08 | $93.75 | $94.01 | $94.01 | 331,571 |
2017-05-11 | $94.20 | $94.20 | $93.35 | $93.93 | $93.93 | 231,190 |
2017-05-10 | $94.09 | $94.38 | $93.75 | $94.31 | $94.31 | 207,006 |
2017-05-09 | $94.05 | $94.43 | $93.86 | $94.00 | $94.00 | 358,842 |
2017-05-08 | $94.10 | $94.23 | $93.58 | $93.93 | $93.93 | 289,913 |
2017-05-05 | $93.93 | $94.08 | $93.59 | $94.05 | $94.05 | 226,409 |
2017-05-04 | $93.66 | $93.77 | $93.23 | $93.68 | $93.68 | 218,442 |
2017-05-03 | $93.86 | $93.86 | $93.15 | $93.59 | $93.59 | 257,199 |
2017-05-02 | $93.59 | $94.09 | $93.22 | $93.99 | $93.99 | 340,695 |
2017-05-01 | $92.47 | $93.35 | $92.47 | $93.23 | $93.23 | 267,133 |
2017-04-28 | $92.37 | $92.42 | $91.93 | $92.24 | $92.24 | 315,481 |
2017-04-27 | $91.24 | $91.75 | $91.09 | $91.71 | $91.71 | 285,702 |
2017-04-26 | $90.76 | $91.19 | $90.71 | $90.95 | $90.95 | 893,063 |
2017-04-25 | $90.11 | $90.76 | $90.03 | $90.51 | $90.51 | 293,385 |
2017-04-24 | $89.35 | $89.70 | $89.31 | $89.65 | $89.65 | 185,032 |
2017-04-21 | $88.78 | $88.78 | $88.29 | $88.52 | $88.52 | 173,500 |
2017-04-20 | $88.27 | $88.79 | $87.95 | $88.63 | $88.63 | 160,775 |
2017-04-19 | $87.99 | $88.55 | $87.88 | $88.03 | $88.03 | 234,657 |
2017-04-18 | $87.67 | $88.00 | $87.41 | $87.70 | $87.70 | 276,371 |
2017-04-17 | $87.11 | $87.94 | $87.00 | $87.92 | $87.92 | 167,113 |
2017-04-13 | $87.13 | $87.55 | $86.84 | $86.86 | $86.86 | 146,833 |
2017-04-12 | $87.55 | $87.80 | $87.16 | $87.25 | $87.25 | 132,568 |
2017-04-11 | $87.55 | $87.77 | $86.91 | $87.62 | $87.62 | 194,658 |
2017-04-10 | $87.61 | $88.11 | $87.49 | $87.66 | $87.66 | 209,875 |
2017-04-07 | $87.61 | $87.75 | $87.20 | $87.53 | $87.53 | 139,843 |
2017-04-06 | $87.82 | $87.84 | $87.34 | $87.71 | $87.71 | 216,471 |
2017-04-05 | $88.16 | $88.80 | $87.48 | $87.62 | $87.62 | 232,919 |
2017-04-04 | $87.83 | $88.18 | $87.69 | $87.90 | $87.90 | 144,947 |
2017-04-03 | $88.17 | $88.29 | $87.22 | $88.05 | $88.05 | 2,515,805 |
2017-03-31 | $88.06 | $88.30 | $87.90 | $88.04 | $88.04 | 168,378 |
2017-03-30 | $88.24 | $88.30 | $87.97 | $88.13 | $88.13 | 224,438 |
2017-03-29 | $87.69 | $88.27 | $87.50 | $88.20 | $88.20 | 235,644 |
2017-03-28 | $87.15 | $87.82 | $86.92 | $87.57 | $87.57 | 289,725 |
2017-03-27 | $86.22 | $87.29 | $85.80 | $87.09 | $87.09 | 495,231 |
2017-03-24 | $87.09 | $87.45 | $86.58 | $86.98 | $86.98 | 655,307 |
2017-03-23 | $86.73 | $87.11 | $86.52 | $86.86 | $86.86 | 222,060 |
2017-03-22 | $86.49 | $86.87 | $86.12 | $86.86 | $86.86 | 315,890 |
2017-03-21 | $88.71 | $88.82 | $86.43 | $86.54 | $86.54 | 264,545 |
2017-03-20 | $88.33 | $88.52 | $88.12 | $88.38 | $88.38 | 176,400 |
2017-03-17 | $88.39 | $88.57 | $88.22 | $88.40 | $88.40 | 857,017 |
2017-03-16 | $88.26 | $88.43 | $88.10 | $88.34 | $88.34 | 440,241 |
2017-03-15 | $87.66 | $88.09 | $87.26 | $87.95 | $87.95 | 229,846 |
2017-03-14 | $87.66 | $87.66 | $86.98 | $87.51 | $87.51 | 172,550 |
2017-03-13 | $87.31 | $88.01 | $87.24 | $87.97 | $87.97 | 201,484 |
2017-03-10 | $87.34 | $87.47 | $86.90 | $87.30 | $87.30 | 156,340 |
2017-03-09 | $86.82 | $87.18 | $86.46 | $86.97 | $86.97 | 147,139 |
2017-03-08 | $86.68 | $87.03 | $86.60 | $86.81 | $86.81 | 183,969 |
2017-03-07 | $86.53 | $86.86 | $86.39 | $86.53 | $86.53 | 170,409 |
2017-03-06 | $86.54 | $86.86 | $86.31 | $86.68 | $86.68 | 137,868 |
2017-03-03 | $86.66 | $86.84 | $86.37 | $86.80 | $86.80 | 236,903 |
2017-03-02 | $87.43 | $87.43 | $86.66 | $86.74 | $86.74 | 340,203 |
2017-03-01 | $87.13 | $87.72 | $86.95 | $87.60 | $87.60 | 491,755 |
2017-02-28 | $87.16 | $87.16 | $86.14 | $86.21 | $86.21 | 651,250 |
2017-02-27 | $87.18 | $87.55 | $86.92 | $87.38 | $87.38 | 1,199,785 |
2017-02-24 | $86.50 | $87.30 | $86.25 | $87.30 | $87.30 | 228,119 |
2017-02-23 | $87.81 | $87.82 | $86.78 | $87.07 | $87.07 | 283,805 |
2017-02-22 | $87.53 | $87.87 | $87.30 | $87.63 | $87.63 | 298,570 |
2017-02-21 | $87.45 | $87.69 | $87.30 | $87.66 | $87.66 | 374,906 |
2017-02-17 | $86.67 | $87.25 | $86.64 | $87.25 | $87.25 | 250,168 |
2017-02-16 | $86.95 | $87.21 | $86.45 | $86.73 | $86.73 | 367,340 |
2017-02-15 | $86.71 | $87.26 | $86.54 | $87.06 | $87.06 | 359,235 |
2017-02-14 | $86.45 | $86.63 | $86.12 | $86.51 | $86.51 | 256,645 |
2017-02-13 | $86.52 | $86.74 | $86.45 | $86.46 | $86.46 | 532,873 |
2017-02-10 | $86.36 | $86.62 | $86.19 | $86.32 | $86.32 | 266,700 |
2017-02-09 | $85.90 | $86.40 | $85.79 | $86.16 | $86.16 | 283,843 |
2017-02-08 | $85.75 | $86.04 | $85.00 | $85.95 | $85.95 | 210,087 |
2017-02-07 | $85.59 | $86.04 | $85.49 | $85.80 | $85.80 | 288,368 |
2017-02-06 | $85.23 | $85.42 | $84.96 | $85.42 | $85.42 | 389,150 |
2017-02-03 | $85.26 | $85.54 | $85.15 | $85.28 | $85.28 | 417,329 |
2017-02-02 | $85.10 | $85.61 | $84.45 | $85.27 | $85.27 | 288,200 |
2017-02-01 | $85.73 | $85.85 | $84.85 | $85.36 | $85.36 | 486,480 |
2017-01-31 | $85.04 | $85.34 | $84.67 | $85.34 | $85.34 | 390,544 |
2017-01-30 | $85.79 | $85.79 | $84.56 | $85.34 | $85.34 | 386,736 |
2017-01-27 | $86.06 | $86.17 | $85.52 | $86.10 | $86.10 | 682,855 |
2017-01-26 | $86.70 | $86.74 | $86.08 | $86.21 | $86.21 | 482,167 |
2017-01-25 | $86.06 | $86.44 | $86.00 | $86.37 | $86.37 | 420,818 |
2017-01-24 | $85.07 | $85.68 | $84.71 | $85.48 | $85.48 | 325,186 |
2017-01-23 | $84.46 | $84.86 | $84.10 | $84.75 | $84.75 | 574,865 |
2017-01-20 | $84.81 | $85.03 | $84.31 | $84.50 | $84.50 | 275,154 |
2017-01-19 | $84.80 | $84.92 | $84.20 | $84.50 | $84.50 | 1,312,631 |
2017-01-18 | $84.21 | $84.47 | $83.90 | $84.45 | $84.45 | 231,984 |
2017-01-17 | $84.71 | $84.74 | $83.88 | $84.06 | $84.06 | 261,294 |
2017-01-13 | $84.54 | $85.20 | $84.54 | $84.99 | $84.99 | 274,920 |
2017-01-12 | $84.10 | $84.34 | $83.25 | $84.28 | $84.28 | 392,563 |
2017-01-11 | $83.99 | $84.34 | $83.52 | $84.34 | $84.34 | 275,414 |
2017-01-10 | $83.89 | $84.18 | $83.66 | $83.88 | $83.88 | 312,386 |
2017-01-09 | $83.78 | $83.96 | $83.33 | $83.80 | $83.80 | 548,512 |
2017-01-06 | $82.95 | $83.85 | $82.61 | $83.60 | $83.60 | 508,673 |
2017-01-05 | $82.00 | $82.95 | $81.99 | $82.83 | $82.83 | 336,245 |
2017-01-04 | $80.99 | $82.11 | $80.99 | $81.96 | $81.96 | 333,901 |
2017-01-03 | $80.52 | $81.42 | $80.34 | $80.79 | $80.79 | 618,844 |
2016-12-30 | $80.72 | $80.72 | $79.60 | $79.83 | $79.83 | 333,479 |
2016-12-29 | $80.74 | $81.05 | $80.27 | $80.53 | $80.53 | 323,336 |
2016-12-28 | $81.63 | $81.67 | $80.66 | $80.69 | $80.69 | 202,063 |
2016-12-27 | $80.85 | $81.66 | $80.78 | $81.44 | $81.44 | 290,983 |
2016-12-23 | $80.52 | $80.83 | $80.51 | $80.83 | $80.83 | 188,731 |
2016-12-22 | $81.35 | $81.37 | $80.50 | $80.67 | $80.67 | 262,872 |
2016-12-21 | $81.77 | $81.77 | $81.30 | $81.41 | $81.41 | 244,354 |
2016-12-20 | $81.65 | $81.91 | $81.56 | $81.79 | $81.79 | 233,885 |
2016-12-19 | $81.36 | $81.84 | $80.97 | $81.42 | $81.42 | 171,579 |
2016-12-16 | $81.88 | $81.91 | $81.08 | $81.10 | $81.10 | 293,796 |
2016-12-15 | $81.65 | $82.22 | $81.51 | $81.63 | $81.63 | 379,782 |
2016-12-14 | $82.01 | $82.30 | $81.42 | $81.62 | $81.62 | 438,436 |
2016-12-13 | $81.49 | $82.39 | $81.46 | $81.94 | $81.94 | 358,195 |
2016-12-12 | $82.00 | $82.00 | $81.05 | $81.26 | $81.26 | 286,398 |
2016-12-09 | $82.25 | $82.49 | $81.90 | $82.15 | $82.15 | 260,978 |
2016-12-08 | $81.43 | $82.21 | $81.36 | $82.03 | $82.03 | 327,778 |
2016-12-07 | $80.51 | $81.50 | $80.23 | $81.36 | $81.36 | 370,596 |
2016-12-06 | $80.18 | $80.47 | $79.92 | $80.47 | $80.47 | 412,234 |
2016-12-05 | $79.12 | $80.13 | $79.00 | $79.96 | $79.96 | 532,158 |
2016-12-02 | $78.26 | $78.90 | $78.05 | $78.74 | $78.74 | 321,466 |
2016-12-01 | $80.00 | $80.08 | $78.20 | $78.41 | $78.41 | 739,992 |
2016-11-30 | $81.01 | $81.24 | $79.92 | $79.92 | $79.92 | 518,826 |
2016-11-29 | $80.93 | $81.26 | $80.72 | $80.81 | $80.81 | 376,259 |
2016-11-28 | $81.01 | $81.15 | $80.70 | $80.80 | $80.80 | 513,688 |
2016-11-25 | $81.25 | $81.25 | $81.02 | $81.23 | $81.23 | 93,825 |
2016-11-23 | $81.17 | $81.17 | $80.65 | $81.06 | $81.06 | 387,884 |
2016-11-22 | $81.47 | $81.56 | $80.97 | $81.24 | $81.24 | 400,100 |
2016-11-21 | $80.52 | $81.16 | $80.40 | $81.09 | $81.09 | 470,382 |
2016-11-18 | $80.50 | $80.66 | $79.96 | $80.18 | $80.18 | 301,956 |
2016-11-17 | $79.33 | $80.14 | $79.07 | $80.07 | $80.07 | 432,144 |
2016-11-16 | $78.47 | $79.37 | $78.47 | $79.20 | $79.20 | 455,730 |
2016-11-15 | $78.12 | $79.18 | $78.04 | $78.87 | $78.87 | 915,551 |
2016-11-14 | $79.03 | $79.03 | $77.13 | $77.59 | $77.59 | 1,344,757 |
2016-11-11 | $77.99 | $78.94 | $77.70 | $78.70 | $78.70 | 3,446,960 |
2016-11-10 | $80.36 | $80.41 | $77.04 | $78.43 | $78.43 | 1,478,353 |
2016-11-09 | $78.24 | $80.14 | $78.20 | $79.76 | $79.76 | 724,027 |
2016-11-08 | $79.88 | $80.57 | $79.44 | $80.20 | $80.20 | 503,428 |
2016-11-07 | $79.80 | $80.07 | $79.44 | $79.86 | $79.86 | 401,519 |
2016-11-04 | $78.51 | $79.06 | $78.17 | $78.29 | $78.29 | 315,481 |
2016-11-03 | $78.98 | $79.30 | $78.48 | $78.60 | $78.60 | 348,086 |
2016-11-02 | $80.41 | $80.55 | $79.05 | $79.26 | $79.26 | 480,566 |
2016-11-01 | $81.56 | $81.68 | $80.03 | $80.62 | $80.62 | 747,883 |
2016-10-31 | $81.78 | $81.78 | $81.26 | $81.35 | $81.35 | 402,908 |
2016-10-28 | $81.39 | $82.28 | $81.26 | $81.51 | $81.51 | 328,629 |
2016-10-27 | $82.51 | $82.54 | $81.35 | $81.50 | $81.50 | 281,372 |
2016-10-26 | $82.45 | $82.85 | $82.01 | $82.14 | $82.14 | 413,033 |
2016-10-25 | $83.09 | $83.09 | $82.29 | $82.40 | $82.40 | 611,599 |
2016-10-24 | $82.61 | $83.10 | $82.50 | $82.95 | $82.95 | 384,570 |
2016-10-21 | $80.84 | $82.25 | $80.80 | $82.20 | $82.20 | 261,724 |
2016-10-20 | $81.13 | $81.25 | $80.58 | $80.78 | $80.78 | 262,591 |
2016-10-19 | $80.86 | $81.57 | $80.86 | $81.45 | $81.45 | 385,242 |
2016-10-18 | $80.69 | $81.10 | $80.58 | $80.65 | $80.65 | 382,133 |
2016-10-17 | $79.46 | $79.60 | $79.10 | $79.26 | $79.26 | 584,116 |
2016-10-14 | $79.89 | $80.24 | $79.27 | $79.53 | $79.53 | 774,711 |
2016-10-13 | $79.59 | $79.66 | $78.67 | $79.42 | $79.42 | 348,535 |
2016-10-12 | $80.17 | $80.40 | $79.93 | $80.15 | $80.15 | 241,580 |
2016-10-11 | $81.42 | $81.52 | $79.79 | $80.15 | $80.15 | 391,327 |
2016-10-10 | $81.31 | $81.70 | $81.31 | $81.49 | $81.49 | 167,802 |
2016-10-07 | $81.48 | $81.55 | $80.77 | $81.11 | $81.11 | 270,800 |
2016-10-06 | $81.75 | $81.79 | $81.22 | $81.51 | $81.51 | 388,793 |
2016-10-05 | $81.80 | $82.34 | $81.74 | $82.18 | $82.18 | 402,870 |
2016-10-04 | $81.92 | $82.05 | $81.41 | $81.74 | $81.74 | 354,789 |
2016-10-03 | $81.40 | $81.73 | $81.26 | $81.71 | $81.71 | 662,716 |
2016-09-30 | $81.22 | $81.79 | $81.08 | $81.56 | $81.56 | 364,747 |
2016-09-29 | $81.63 | $81.84 | $80.85 | $80.99 | $80.99 | 752,745 |
2016-09-28 | $81.18 | $81.58 | $80.80 | $81.55 | $81.55 | 306,695 |
2016-09-27 | $80.10 | $81.19 | $80.06 | $81.12 | $81.12 | 318,594 |
2016-09-26 | $80.13 | $80.25 | $79.73 | $79.99 | $79.99 | 197,146 |
2016-09-23 | $80.73 | $80.94 | $80.49 | $80.59 | $80.59 | 344,879 |
2016-09-22 | $80.45 | $80.87 | $80.38 | $80.82 | $80.82 | 762,181 |
2016-09-21 | $79.31 | $80.09 | $79.17 | $80.02 | $80.02 | 729,457 |
2016-09-20 | $79.45 | $79.60 | $79.00 | $79.11 | $79.11 | 278,915 |
2016-09-19 | $79.60 | $79.69 | $78.85 | $79.07 | $79.07 | 166,883 |
2016-09-16 | $79.25 | $79.49 | $79.11 | $79.38 | $79.38 | 178,868 |
2016-09-15 | $78.64 | $79.55 | $78.47 | $79.39 | $79.39 | 249,125 |
2016-09-14 | $78.52 | $79.10 | $78.37 | $78.63 | $78.63 | 304,207 |
2016-09-13 | $78.77 | $78.92 | $77.93 | $78.41 | $78.41 | 1,427,773 |
2016-09-12 | $77.89 | $79.44 | $77.67 | $79.36 | $79.36 | 644,161 |
2016-09-09 | $79.62 | $79.84 | $78.36 | $78.36 | $78.36 | 512,764 |
2016-09-08 | $80.06 | $80.33 | $79.93 | $80.13 | $80.13 | 329,283 |
2016-09-07 | $80.32 | $80.66 | $80.07 | $80.35 | $80.35 | 1,935,904 |
2016-09-06 | $79.63 | $80.38 | $79.63 | $80.25 | $80.25 | 426,316 |
2016-09-02 | $79.49 | $79.84 | $79.30 | $79.46 | $79.46 | 607,206 |
2016-09-01 | $79.05 | $79.27 | $78.62 | $79.16 | $79.16 | 953,981 |
2016-08-31 | $78.93 | $79.16 | $78.70 | $79.07 | $79.07 | 335,793 |
2016-08-30 | $79.04 | $79.32 | $78.68 | $78.90 | $78.90 | 230,493 |
2016-08-29 | $78.89 | $79.22 | $78.80 | $79.02 | $79.02 | 265,316 |
2016-08-26 | $78.71 | $79.31 | $78.44 | $78.90 | $78.90 | 343,424 |
2016-08-25 | $78.07 | $78.68 | $78.07 | $78.61 | $78.61 | 293,227 |
2016-08-24 | $78.71 | $78.95 | $78.04 | $78.20 | $78.20 | 337,806 |
2016-08-23 | $78.52 | $79.00 | $78.52 | $78.67 | $78.67 | 325,213 |
2016-08-22 | $78.32 | $78.48 | $77.98 | $78.29 | $78.29 | 286,265 |
2016-08-19 | $78.33 | $78.53 | $78.15 | $78.40 | $78.40 | 580,885 |
2016-08-18 | $78.42 | $78.66 | $78.29 | $78.44 | $78.44 | 223,192 |
2016-08-17 | $78.65 | $78.68 | $78.08 | $78.47 | $78.47 | 460,992 |
2016-08-16 | $79.22 | $79.27 | $78.71 | $78.72 | $78.72 | 421,889 |
2016-08-15 | $79.32 | $79.59 | $79.23 | $79.35 | $79.35 | 285,137 |
2016-08-12 | $79.13 | $79.29 | $78.93 | $79.26 | $79.26 | 646,360 |
2016-08-11 | $79.09 | $79.40 | $78.97 | $79.25 | $79.25 | 604,025 |
2016-08-10 | $78.87 | $78.94 | $78.56 | $78.79 | $78.79 | 1,128,447 |
2016-08-09 | $78.69 | $79.00 | $78.58 | $78.79 | $78.79 | 1,241,649 |
2016-08-08 | $78.70 | $78.81 | $78.19 | $78.63 | $78.63 | 1,975,724 |
2016-08-05 | $78.22 | $78.85 | $78.20 | $78.65 | $78.65 | 389,319 |
2016-08-04 | $77.16 | $77.79 | $76.98 | $77.72 | $77.72 | 271,992 |
2016-08-03 | $76.79 | $77.17 | $76.75 | $77.14 | $77.14 | 406,272 |
2016-08-02 | $77.66 | $77.70 | $76.51 | $76.87 | $76.87 | 497,195 |
2016-08-01 | $77.56 | $78.03 | $77.27 | $77.89 | $77.89 | 1,858,960 |
2016-07-29 | $77.51 | $77.79 | $77.03 | $77.52 | $77.52 | 421,101 |
2016-07-28 | $77.41 | $77.43 | $76.86 | $77.28 | $77.28 | 353,070 |
2016-07-27 | $76.63 | $76.68 | $75.99 | $76.52 | $76.52 | 472,826 |
2016-07-26 | $76.81 | $77.25 | $76.67 | $77.03 | $77.03 | 379,426 |
2016-07-25 | $76.47 | $76.74 | $76.26 | $76.74 | $76.74 | 305,142 |
2016-07-22 | $75.85 | $76.58 | $75.72 | $76.55 | $76.55 | 194,423 |
2016-07-21 | $76.67 | $76.83 | $76.02 | $76.16 | $76.16 | 282,298 |
2016-07-20 | $75.82 | $76.53 | $75.68 | $76.33 | $76.33 | 349,683 |
2016-07-19 | $75.32 | $75.77 | $75.23 | $75.54 | $75.54 | 157,097 |
2016-07-18 | $75.39 | $76.09 | $75.33 | $75.98 | $75.98 | 310,248 |
2016-07-15 | $75.79 | $75.80 | $75.24 | $75.33 | $75.33 | 456,767 |
2016-07-14 | $75.58 | $75.81 | $75.45 | $75.52 | $75.52 | 382,577 |
2016-07-13 | $75.55 | $75.69 | $74.93 | $75.04 | $75.04 | 409,031 |
2016-07-12 | $75.11 | $75.69 | $74.97 | $75.44 | $75.44 | 561,362 |
2016-07-11 | $74.36 | $74.83 | $74.14 | $74.70 | $74.70 | 317,593 |
2016-07-08 | $73.12 | $74.18 | $73.03 | $74.14 | $74.14 | 350,409 |
2016-07-07 | $72.44 | $72.76 | $72.21 | $72.72 | $72.72 | 396,622 |
2016-07-06 | $71.66 | $72.41 | $71.31 | $72.38 | $72.38 | 368,762 |
2016-07-05 | $72.27 | $72.27 | $71.55 | $72.02 | $72.02 | 513,342 |
2016-07-01 | $72.19 | $73.02 | $72.16 | $72.62 | $72.62 | 392,449 |
2016-06-30 | $71.63 | $72.12 | $71.29 | $72.12 | $72.12 | 467,514 |
2016-06-29 | $70.68 | $71.65 | $70.52 | $71.45 | $71.45 | 521,037 |
2016-06-28 | $69.28 | $70.20 | $69.08 | $70.06 | $70.06 | 651,150 |
2016-06-27 | $70.06 | $70.15 | $68.18 | $68.53 | $68.53 | 876,226 |
2016-06-24 | $71.01 | $71.95 | $70.49 | $70.65 | $70.65 | 597,132 |
2016-06-23 | $72.95 | $73.92 | $72.77 | $73.85 | $73.85 | 406,898 |
2016-06-22 | $72.85 | $73.02 | $72.43 | $72.46 | $72.46 | 349,487 |
2016-06-21 | $72.98 | $73.00 | $72.47 | $72.81 | $72.81 | 312,400 |
2016-06-20 | $72.83 | $73.54 | $72.72 | $72.75 | $72.75 | 334,397 |
2016-06-17 | $72.72 | $72.72 | $71.88 | $72.02 | $72.02 | 486,313 |
2016-06-16 | $72.39 | $72.77 | $71.63 | $72.71 | $72.71 | 473,069 |
2016-06-15 | $72.93 | $73.28 | $72.66 | $72.76 | $72.76 | 455,155 |
2016-06-14 | $72.22 | $72.84 | $72.11 | $72.69 | $72.69 | 398,723 |
2016-06-13 | $72.69 | $73.35 | $72.33 | $72.40 | $72.40 | 422,136 |
2016-06-10 | $72.74 | $72.79 | $71.71 | $71.91 | $71.91 | 423,139 |
2016-06-09 | $73.34 | $73.52 | $73.14 | $73.41 | $73.41 | 299,801 |
2016-06-08 | $73.52 | $73.68 | $73.24 | $73.55 | $73.55 | 294,451 |
2016-06-07 | $73.73 | $73.73 | $73.25 | $73.45 | $73.45 | 268,500 |
2016-06-06 | $73.41 | $73.75 | $73.26 | $73.58 | $73.58 | 344,447 |
2016-06-03 | $73.55 | $73.69 | $72.66 | $73.24 | $73.24 | 454,375 |
2016-06-02 | $73.41 | $73.95 | $73.11 | $73.95 | $73.95 | 477,690 |
2016-06-01 | $73.18 | $73.74 | $72.96 | $73.50 | $73.50 | 814,222 |
2016-05-31 | $72.96 | $73.24 | $72.85 | $73.16 | $73.16 | 535,598 |
2016-05-27 | $72.09 | $72.81 | $72.09 | $72.80 | $72.80 | 456,065 |
2016-05-26 | $71.99 | $72.15 | $71.80 | $72.07 | $72.07 | 536,549 |
2016-05-25 | $71.78 | $72.00 | $71.56 | $71.72 | $71.72 | 629,094 |
2016-05-24 | $70.58 | $71.73 | $70.58 | $71.57 | $71.57 | 557,418 |
2016-05-23 | $70.18 | $70.65 | $70.18 | $70.32 | $70.32 | 343,959 |
2016-05-20 | $69.62 | $70.46 | $69.62 | $70.25 | $70.25 | 560,752 |
2016-05-19 | $69.86 | $70.15 | $68.91 | $69.48 | $69.48 | 520,751 |
2016-05-18 | $69.27 | $70.29 | $69.26 | $69.97 | $69.97 | 625,245 |
2016-05-17 | $70.19 | $70.48 | $69.42 | $69.53 | $69.53 | 491,984 |
2016-05-16 | $69.87 | $70.51 | $69.59 | $70.25 | $70.25 | 191,668 |
2016-05-13 | $69.96 | $70.29 | $69.62 | $69.74 | $69.74 | 694,002 |
2016-05-12 | $70.63 | $70.70 | $69.50 | $70.05 | $70.05 | 584,439 |
2016-05-11 | $70.60 | $71.00 | $70.34 | $70.34 | $70.34 | 371,915 |
2016-05-10 | $69.67 | $70.81 | $69.54 | $70.76 | $70.76 | 362,880 |
2016-05-09 | $69.19 | $69.70 | $69.07 | $69.34 | $69.34 | 187,653 |
2016-05-06 | $68.22 | $69.22 | $68.21 | $69.19 | $69.19 | 212,196 |
2016-05-05 | $69.12 | $69.28 | $68.44 | $68.56 | $68.56 | 222,704 |
2016-05-04 | $68.62 | $69.07 | $68.51 | $68.89 | $68.89 | 334,522 |
2016-05-03 | $69.56 | $69.70 | $68.98 | $69.08 | $69.08 | 231,656 |
2016-05-02 | $69.61 | $70.22 | $69.19 | $70.17 | $70.17 | 291,225 |
2016-04-29 | $69.87 | $70.06 | $68.74 | $69.46 | $69.46 | 441,563 |
2016-04-28 | $69.50 | $70.33 | $68.71 | $68.81 | $68.81 | 557,743 |
2016-04-27 | $68.56 | $68.86 | $68.16 | $68.75 | $68.75 | 430,510 |
2016-04-26 | $69.23 | $69.26 | $68.70 | $68.93 | $68.93 | 349,621 |
2016-04-25 | $69.17 | $69.47 | $68.82 | $69.06 | $69.06 | 309,940 |
2016-04-22 | $69.41 | $69.76 | $68.87 | $69.36 | $69.36 | 366,201 |
2016-04-21 | $69.93 | $70.39 | $69.86 | $70.08 | $70.08 | 379,683 |
2016-04-20 | $69.01 | $69.91 | $68.75 | $69.63 | $69.63 | 507,270 |
2016-04-19 | $69.83 | $69.83 | $68.43 | $68.96 | $68.96 | 542,052 |
2016-04-18 | $69.18 | $70.12 | $69.08 | $70.12 | $70.12 | 392,696 |
2016-04-15 | $69.52 | $69.55 | $69.12 | $69.40 | $69.40 | 196,183 |
2016-04-14 | $69.39 | $69.85 | $69.23 | $69.52 | $69.52 | 322,237 |
2016-04-13 | $68.19 | $69.36 | $68.16 | $69.28 | $69.28 | 547,571 |
2016-04-12 | $67.28 | $67.75 | $66.66 | $67.64 | $67.64 | 469,098 |
2016-04-11 | $67.90 | $68.24 | $67.18 | $67.19 | $67.19 | 328,574 |
2016-04-08 | $68.35 | $68.37 | $67.20 | $67.60 | $67.60 | 320,069 |
2016-04-07 | $68.68 | $68.84 | $67.60 | $67.90 | $67.90 | 372,721 |
2016-04-06 | $68.04 | $69.12 | $68.04 | $69.07 | $69.07 | 303,269 |
2016-04-05 | $68.09 | $68.40 | $67.84 | $67.98 | $67.98 | 1,397,861 |
2016-04-04 | $68.73 | $68.88 | $68.22 | $68.48 | $68.48 | 237,547 |
2016-04-01 | $67.81 | $68.80 | $67.79 | $68.76 | $68.76 | 440,302 |
2016-03-31 | $68.27 | $68.67 | $68.05 | $68.29 | $68.29 | 228,387 |
2016-03-30 | $68.50 | $68.94 | $68.20 | $68.34 | $68.34 | 774,577 |
2016-03-29 | $66.67 | $68.19 | $66.38 | $68.06 | $68.06 | 521,638 |
2016-03-28 | $67.14 | $67.14 | $66.53 | $66.78 | $66.78 | 713,750 |
2016-03-24 | $66.52 | $67.00 | $66.21 | $66.99 | $66.99 | 450,926 |
2016-03-23 | $67.65 | $67.76 | $66.76 | $66.92 | $66.92 | 278,693 |
2016-03-22 | $67.28 | $67.97 | $67.28 | $67.70 | $67.70 | 505,007 |
2016-03-21 | $67.33 | $67.92 | $67.29 | $67.85 | $67.85 | 246,450 |
2016-03-18 | $67.63 | $67.63 | $67.06 | $67.42 | $67.42 | 318,602 |
2016-03-17 | $67.24 | $67.69 | $66.95 | $67.35 | $67.35 | 412,044 |
2016-03-16 | $66.55 | $67.50 | $66.47 | $67.29 | $67.29 | 463,079 |
2016-03-15 | $67.01 | $67.01 | $66.46 | $66.83 | $66.83 | 249,605 |
2016-03-14 | $66.99 | $67.54 | $66.98 | $67.38 | $67.38 | 301,720 |
2016-03-11 | $66.42 | $67.25 | $66.31 | $67.20 | $67.20 | 316,561 |
2016-03-10 | $66.75 | $66.97 | $64.94 | $65.83 | $65.83 | 330,629 |
2016-03-09 | $66.37 | $66.48 | $65.66 | $66.41 | $66.41 | 261,035 |
2016-03-08 | $66.72 | $67.04 | $65.98 | $66.07 | $66.07 | 485,518 |
2016-03-07 | $67.63 | $67.90 | $66.57 | $67.14 | $67.14 | 458,815 |
2016-03-04 | $67.80 | $68.59 | $67.49 | $67.88 | $67.88 | 538,901 |
2016-03-03 | $67.44 | $67.80 | $67.14 | $67.80 | $67.80 | 787,062 |
2016-03-02 | $67.19 | $67.61 | $67.00 | $67.61 | $67.61 | 658,721 |
2016-03-01 | $65.91 | $67.35 | $65.70 | $67.35 | $67.35 | 413,423 |
2016-02-29 | $65.52 | $66.34 | $65.33 | $65.33 | $65.33 | 352,586 |
2016-02-26 | $65.45 | $65.78 | $65.21 | $65.59 | $65.59 | 946,935 |
2016-02-25 | $64.48 | $64.98 | $63.85 | $64.97 | $64.97 | 454,096 |
2016-02-24 | $62.65 | $64.13 | $61.91 | $64.03 | $64.03 | 1,276,177 |
2016-02-23 | $64.18 | $64.38 | $63.26 | $63.45 | $63.45 | 1,393,062 |
2016-02-22 | $63.81 | $64.71 | $63.76 | $64.52 | $64.52 | 1,167,031 |
2016-02-19 | $62.37 | $63.47 | $62.04 | $63.20 | $63.20 | 1,155,076 |
2016-02-18 | $63.60 | $63.69 | $62.59 | $62.71 | $62.71 | 852,287 |
2016-02-17 | $61.85 | $63.40 | $61.69 | $63.32 | $63.32 | 1,092,605 |
2016-02-16 | $60.58 | $61.44 | $60.39 | $61.41 | $61.41 | 797,922 |
2016-02-12 | $59.51 | $59.98 | $59.09 | $59.66 | $59.66 | 2,716,818 |
2016-02-11 | $57.58 | $59.29 | $57.39 | $58.84 | $58.84 | 1,360,557 |
2016-02-10 | $58.27 | $59.72 | $58.05 | $58.21 | $58.21 | 1,201,957 |
2016-02-09 | $56.99 | $59.20 | $56.60 | $57.33 | $57.33 | 2,333,350 |
2016-02-08 | $58.58 | $58.74 | $56.73 | $57.90 | $57.90 | 3,034,930 |
2016-02-05 | $63.21 | $63.21 | $59.74 | $60.00 | $60.00 | 1,855,280 |
2016-02-04 | $64.00 | $64.85 | $63.28 | $64.63 | $64.63 | 982,799 |
2016-02-03 | $65.55 | $65.55 | $62.83 | $64.27 | $64.27 | 1,438,095 |
2016-02-02 | $66.81 | $66.91 | $64.76 | $65.12 | $65.12 | 775,237 |
2016-02-01 | $65.94 | $67.09 | $65.79 | $66.85 | $66.85 | 1,095,157 |
2016-01-29 | $64.85 | $66.16 | $64.85 | $66.07 | $66.07 | 484,387 |
2016-01-28 | $65.83 | $65.86 | $64.16 | $65.38 | $65.38 | 784,923 |
2016-01-27 | $65.31 | $65.62 | $63.69 | $63.97 | $63.97 | 878,501 |
2016-01-26 | $65.42 | $65.82 | $64.57 | $65.62 | $65.62 | 398,495 |
2016-01-25 | $66.08 | $66.36 | $65.07 | $65.15 | $65.15 | 801,072 |
2016-01-22 | $65.88 | $66.46 | $65.64 | $66.28 | $66.28 | 870,802 |
2016-01-21 | $64.73 | $65.86 | $63.76 | $64.66 | $64.66 | 612,365 |
2016-01-20 | $63.87 | $65.23 | $61.79 | $64.55 | $64.55 | 3,085,835 |
2016-01-19 | $65.72 | $66.06 | $64.13 | $64.94 | $64.94 | 2,566,265 |
2016-01-15 | $65.01 | $65.74 | $63.73 | $64.94 | $64.94 | 5,720,075 |
2016-01-14 | $66.01 | $67.65 | $64.38 | $67.10 | $67.10 | 1,433,701 |
2016-01-13 | $69.01 | $69.11 | $65.48 | $65.82 | $65.82 | 913,562 |
2016-01-12 | $68.80 | $69.42 | $67.73 | $68.69 | $68.69 | 2,253,043 |
2016-01-11 | $68.62 | $68.81 | $66.93 | $68.10 | $68.10 | 1,782,317 |
2016-01-08 | $69.75 | $70.04 | $68.09 | $68.22 | $68.22 | 1,127,323 |
2016-01-07 | $70.26 | $71.04 | $68.68 | $69.01 | $69.01 | 4,267,021 |
2016-01-06 | $70.90 | $72.07 | $70.72 | $71.67 | $71.67 | 1,387,127 |
2016-01-05 | $72.70 | $72.87 | $71.75 | $72.08 | $72.08 | 536,532 |
2016-01-04 | $72.97 | $72.99 | $71.47 | $72.33 | $72.33 | 1,467,722 |
2015-12-31 | $75.25 | $75.45 | $74.61 | $74.61 | $74.61 | 305,253 |
2015-12-30 | $76.13 | $76.19 | $75.47 | $75.49 | $75.49 | 1,048,079 |
2015-12-29 | $75.58 | $76.36 | $75.58 | $76.20 | $76.20 | 427,846 |
2015-12-28 | $74.89 | $75.22 | $74.52 | $75.21 | $75.21 | 576,988 |
2015-12-24 | $75.01 | $75.29 | $74.94 | $75.05 | $75.05 | 135,257 |
2015-12-23 | $74.97 | $75.19 | $74.74 | $75.08 | $75.08 | 444,399 |
2015-12-22 | $74.42 | $74.81 | $73.96 | $74.66 | $74.66 | 345,286 |
2015-12-21 | $74.43 | $74.44 | $73.41 | $74.02 | $74.02 | 607,993 |
2015-12-18 | $75.11 | $75.43 | $73.87 | $73.90 | $73.90 | 689,414 |
2015-12-17 | $76.52 | $76.60 | $75.32 | $75.32 | $75.32 | 538,410 |
2015-12-16 | $75.34 | $76.26 | $74.76 | $76.12 | $76.12 | 974,869 |
2015-12-15 | $74.88 | $75.32 | $74.63 | $74.76 | $74.76 | 611,235 |
2015-12-14 | $73.50 | $74.26 | $72.57 | $74.23 | $74.23 | 695,695 |
2015-12-11 | $74.51 | $74.73 | $73.31 | $73.34 | $73.34 | 946,099 |
2015-12-10 | $75.29 | $75.95 | $75.07 | $75.41 | $75.41 | 250,199 |
2015-12-09 | $76.33 | $76.58 | $74.65 | $75.20 | $75.20 | 467,310 |
2015-12-08 | $75.27 | $76.70 | $75.08 | $76.50 | $76.50 | 356,654 |
2015-12-07 | $77.19 | $77.20 | $75.72 | $76.12 | $76.12 | 498,334 |
2015-12-04 | $76.07 | $77.15 | $75.94 | $77.11 | $77.11 | 465,424 |
2015-12-03 | $77.41 | $77.60 | $75.43 | $75.93 | $75.93 | 573,309 |
2015-12-02 | $77.34 | $78.09 | $76.93 | $77.23 | $77.23 | 731,882 |
2015-12-01 | $76.67 | $77.25 | $76.45 | $77.25 | $77.25 | 426,641 |
2015-11-30 | $76.85 | $76.88 | $76.00 | $76.28 | $76.28 | 391,670 |
2015-11-27 | $76.79 | $76.79 | $76.31 | $76.55 | $76.55 | 195,321 |
2015-11-25 | $76.29 | $76.71 | $76.27 | $76.60 | $76.60 | 411,252 |
2015-11-24 | $76.08 | $76.37 | $75.17 | $76.09 | $76.09 | 856,103 |
2015-11-23 | $76.90 | $77.01 | $76.22 | $76.63 | $76.63 | 543,840 |
2015-11-20 | $76.24 | $77.00 | $76.05 | $76.83 | $76.83 | 1,023,042 |
2015-11-19 | $76.12 | $76.50 | $75.90 | $76.01 | $76.01 | 806,051 |
2015-11-18 | $74.96 | $75.88 | $74.62 | $75.82 | $75.82 | 816,255 |
2015-11-17 | $74.63 | $75.29 | $74.28 | $74.63 | $74.63 | 807,462 |
2015-11-16 | $73.19 | $74.47 | $72.90 | $74.44 | $74.44 | 608,582 |
2015-11-13 | $75.19 | $75.35 | $73.41 | $73.45 | $73.45 | 737,493 |
2015-11-12 | $76.03 | $76.58 | $75.44 | $75.50 | $75.50 | 463,313 |
2015-11-11 | $76.59 | $76.96 | $76.16 | $76.35 | $76.35 | 524,908 |
2015-11-10 | $75.60 | $76.27 | $75.20 | $76.21 | $76.21 | 528,965 |
2015-11-09 | $76.58 | $76.58 | $75.04 | $75.75 | $75.75 | 544,052 |
2015-11-06 | $76.40 | $76.68 | $75.91 | $76.68 | $76.68 | 634,349 |
2015-11-05 | $76.49 | $77.09 | $75.91 | $76.34 | $76.34 | 606,473 |
2015-11-04 | $75.58 | $76.09 | $75.35 | $75.94 | $75.94 | 734,742 |
2015-11-03 | $75.11 | $75.86 | $74.86 | $75.43 | $75.43 | 10,420,152 |
2015-11-02 | $74.56 | $75.35 | $74.13 | $75.22 | $75.22 | 1,198,810 |
2015-10-30 | $74.67 | $74.87 | $74.33 | $74.40 | $74.40 | 738,722 |
2015-10-29 | $74.20 | $74.34 | $74.00 | $74.19 | $74.19 | 460,976 |
2015-10-28 | $73.52 | $74.49 | $73.05 | $74.49 | $74.49 | 819,845 |
2015-10-27 | $73.97 | $74.21 | $73.50 | $73.91 | $73.91 | 397,677 |
2015-10-26 | $73.61 | $74.26 | $73.44 | $74.12 | $74.12 | 540,051 |
2015-10-23 | $73.52 | $73.98 | $72.93 | $73.48 | $73.48 | 1,497,194 |
2015-10-22 | $70.68 | $71.73 | $70.68 | $71.52 | $71.52 | 947,299 |
2015-10-21 | $71.22 | $71.22 | $69.74 | $69.89 | $69.89 | 818,054 |
2015-10-20 | $71.81 | $71.89 | $70.76 | $71.19 | $71.19 | 924,493 |
2015-10-19 | $71.38 | $72.06 | $71.17 | $71.93 | $71.93 | 632,383 |
2015-10-16 | $71.28 | $71.54 | $70.90 | $71.54 | $71.54 | 605,963 |
2015-10-15 | $70.22 | $71.15 | $70.04 | $71.13 | $71.13 | 421,284 |
2015-10-14 | $70.71 | $70.88 | $69.93 | $70.12 | $70.12 | 382,871 |
2015-10-13 | $70.24 | $71.30 | $70.12 | $70.30 | $70.30 | 765,090 |
2015-10-12 | $70.41 | $70.56 | $70.03 | $70.47 | $70.47 | 676,722 |
2015-10-09 | $70.10 | $70.56 | $69.86 | $70.31 | $70.31 | 361,357 |
2015-10-08 | $69.74 | $70.26 | $68.71 | $69.98 | $69.98 | 451,731 |
2015-10-07 | $69.64 | $70.00 | $68.67 | $70.00 | $70.00 | 1,082,373 |
2015-10-06 | $69.69 | $69.99 | $68.64 | $69.18 | $69.18 | 405,200 |
2015-10-05 | $68.60 | $69.87 | $68.49 | $69.74 | $69.74 | 867,852 |
2015-10-02 | $65.56 | $68.00 | $65.24 | $67.99 | $67.99 | 712,333 |
2015-10-01 | $66.09 | $66.54 | $65.34 | $66.49 | $66.49 | 488,139 |
2015-09-30 | $65.50 | $66.14 | $65.02 | $66.07 | $66.07 | 653,420 |
2015-09-29 | $65.39 | $65.85 | $64.01 | $64.53 | $64.53 | 1,215,750 |
2015-09-28 | $67.10 | $67.13 | $64.81 | $65.17 | $65.17 | 651,272 |
2015-09-25 | $68.93 | $69.00 | $67.13 | $67.47 | $67.47 | 411,912 |
2015-09-24 | $67.72 | $68.36 | $66.96 | $68.28 | $68.28 | 450,677 |
2015-09-23 | $68.73 | $68.84 | $68.09 | $68.37 | $68.37 | 224,739 |
2015-09-22 | $68.82 | $69.05 | $67.95 | $68.49 | $68.49 | 297,730 |
2015-09-21 | $69.77 | $70.36 | $69.19 | $69.70 | $69.70 | 625,756 |
2015-09-18 | $69.13 | $70.13 | $69.04 | $69.42 | $69.42 | 326,163 |
2015-09-17 | $69.80 | $71.09 | $69.72 | $70.10 | $70.10 | 647,762 |
2015-09-16 | $69.33 | $70.05 | $68.99 | $69.88 | $69.88 | 451,014 |
2015-09-15 | $68.40 | $69.43 | $67.95 | $69.23 | $69.23 | 383,311 |
2015-09-14 | $68.60 | $68.60 | $67.95 | $68.17 | $68.17 | 166,499 |
2015-09-11 | $68.09 | $68.59 | $67.94 | $68.59 | $68.59 | 252,097 |
2015-09-10 | $67.60 | $68.67 | $67.54 | $68.40 | $68.40 | 325,778 |
2015-09-09 | $68.60 | $68.87 | $67.63 | $67.80 | $67.80 | 310,374 |
2015-09-08 | $67.77 | $68.05 | $67.28 | $67.85 | $67.85 | 415,799 |
2015-09-04 | $66.72 | $66.92 | $66.19 | $66.60 | $66.60 | 503,373 |
2015-09-03 | $67.65 | $68.28 | $67.13 | $67.40 | $67.40 | 362,405 |
2015-09-02 | $66.83 | $67.54 | $66.20 | $67.54 | $67.54 | 286,550 |
2015-09-01 | $67.75 | $67.75 | $65.78 | $66.17 | $66.17 | 564,515 |
2015-08-31 | $68.95 | $69.19 | $68.10 | $68.43 | $68.43 | 330,647 |
2015-08-28 | $68.63 | $69.37 | $68.59 | $69.18 | $69.18 | 319,427 |
2015-08-27 | $68.28 | $68.94 | $67.44 | $68.87 | $68.87 | 878,887 |
2015-08-26 | $64.65 | $67.20 | $64.24 | $67.02 | $67.02 | 1,004,349 |
2015-08-25 | $67.03 | $67.03 | $64.00 | $64.01 | $64.01 | 1,087,021 |
2015-08-24 | $60.50 | $66.74 | $35.34 | $63.82 | $63.82 | 1,717,009 |
2015-08-21 | $68.08 | $68.84 | $66.78 | $66.87 | $66.87 | 1,097,593 |
2015-08-20 | $71.08 | $71.32 | $69.15 | $69.15 | $69.15 | 453,664 |
2015-08-19 | $71.88 | $72.26 | $71.19 | $71.70 | $71.70 | 280,601 |
2015-08-18 | $72.52 | $72.66 | $72.00 | $72.08 | $72.08 | 209,752 |
2015-08-17 | $72.12 | $72.61 | $71.75 | $72.61 | $72.61 | 259,356 |
2015-08-14 | $71.64 | $72.28 | $71.63 | $72.19 | $72.19 | 490,713 |
2015-08-13 | $72.02 | $72.32 | $71.55 | $71.78 | $71.78 | 326,154 |
2015-08-12 | $71.61 | $72.03 | $70.45 | $71.88 | $71.88 | 462,238 |
First Trust Dow Jones Internet Index Fund (FDN) News Headlines
Recent First Trust Dow Jones Internet Index Fund (FDN) News
Similar Companies to First Trust Dow Jones Internet Index Fund (FDN) 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 | -- | -- | -- |