iShares Barclays Government/Credit Bond Fund (GBF) Exchange: NYSE ARCA
Data as of April 26, 2024
$100.98 ($-0.27) -0.26%
iShares Barclays Government/Credit Bond Fund - Daily Information
Click for more stock information on iShares Barclays Government/Credit Bond Fund.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $100.91 |
Previous Close | $100.98 |
High | $100.98 |
Low | $100.91 |
Adjusted Open | $100.91 |
Previous Adjusted Close | $100.98 |
Adjusted High | $100.98 |
Adjusted Low | $100.91 |
About iShares Barclays Government/Credit Bond Fund (GBF)
The Fund seeks to track the investment results of the Bloomberg Barclays U.S. Government/Credit Bond Index (the “Underlying Index”), which measures the performance of U.S. dollar-denominated U.S. Treasury bonds, government-related bonds (i.e., U.S. and foreign agencies, sovereign, supranational and local authority debt) and investment-grade (as determined by Bloomberg Index Services Limited (the “Index Provider” or “Bloomberg”)) U.S. corporate bonds that have a remaining maturity of greater than or equal to one year. As of February 29, 2020, there were 7,438 issues in the Underlying Index. As of February 29, 2020, a significant portion of the Underlying Index is represented by treasury securities. The components of the Underlying Index are likely to change over time.The Underlying Index consists of U.S. government, government-related and investment-grade U.S. credit securities that have greater than or equal to one year remaining to maturity and have $250 million or more of outstanding face value. In addition, the securities in the Underlying Index must be denominated in U.S. dollars and must be fixed-rate and non-convertible. Excluded from the Underlying Index are certain special issues such as targeted investor notes, state and local government series bonds and coupon issues that have been stripped from bonds. Also excluded from the Underlying Index are structured notes with embedded swaps or other special features, private placements, floating-rate securities and bonds that have been issued in one country's currency but are traded outside of that country in a different monetary and regulatory system (Eurobonds). The Underlying Index is market capitalization-weighted and the securities in the Underlying Index are updated on the last business day of each month.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Bloomberg, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.
Invest in iShares Barclays Government/Credit Bond Fund (GBF)
Historical Stock Data for iShares Barclays Government/Credit Bond Fund (GBF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-24 | $100.91 | $100.98 | $100.91 | $100.98 | $100.98 | 2,625 |
2024-04-23 | $101.01 | $101.41 | $101.01 | $101.24 | $101.24 | 4,774 |
2024-04-22 | $100.94 | $101.18 | $100.94 | $101.12 | $101.12 | 55,859 |
2024-04-19 | $101.15 | $101.15 | $101.01 | $101.04 | $101.04 | 2,399 |
2024-04-18 | $101.01 | $101.04 | $100.76 | $100.76 | $100.76 | 14,778 |
2024-04-17 | $100.94 | $101.26 | $100.94 | $101.11 | $101.11 | 11,072 |
2024-04-16 | $100.59 | $100.82 | $100.59 | $100.70 | $100.70 | 14,475 |
2024-04-15 | $100.98 | $101.05 | $98.44 | $100.92 | $100.92 | 11,118 |
2024-04-12 | $101.79 | $101.85 | $101.58 | $101.58 | $101.58 | 11,066 |
2024-04-11 | $101.49 | $101.53 | $100.97 | $101.34 | $101.34 | 99,257 |
2024-04-10 | $101.89 | $101.89 | $101.36 | $101.59 | $101.59 | 7,069 |
2024-04-09 | $102.54 | $102.61 | $102.44 | $102.45 | $102.45 | 2,785 |
2024-04-08 | $102.27 | $102.33 | $102.11 | $102.13 | $102.13 | 6,810 |
2024-04-05 | $102.38 | $102.56 | $102.26 | $102.27 | $102.27 | 6,870 |
2024-04-04 | $102.69 | $102.85 | $102.49 | $102.72 | $102.72 | 11,903 |
2024-04-03 | $102.17 | $102.57 | $102.12 | $102.46 | $102.46 | 4,892 |
2024-04-02 | $102.31 | $102.51 | $102.28 | $102.43 | $102.43 | 14,703 |
2024-04-01 | $103.08 | $103.08 | $102.45 | $102.54 | $102.54 | 12,843 |
2024-03-28 | $103.79 | $103.82 | $103.54 | $103.54 | $103.15 | 4,205 |
2024-03-27 | $103.60 | $103.81 | $103.56 | $103.81 | $103.43 | 8,586 |
2024-03-26 | $103.25 | $103.48 | $103.24 | $103.41 | $103.02 | 4,677 |
2024-03-25 | $103.50 | $103.50 | $103.27 | $103.28 | $103.28 | 4,960 |
2024-03-22 | $103.52 | $103.59 | $103.51 | $103.54 | $103.54 | 5,046 |
2024-03-21 | $103.13 | $103.28 | $103.13 | $103.18 | $103.18 | 3,712 |
2024-03-20 | $103.10 | $103.15 | $102.93 | $103.15 | $103.15 | 10,472 |
2024-03-19 | $102.92 | $103.02 | $102.87 | $102.87 | $102.87 | 16,032 |
2024-03-18 | $102.90 | $102.92 | $102.67 | $102.70 | $102.70 | 6,855 |
2024-03-15 | $102.87 | $102.94 | $102.81 | $102.82 | $102.82 | 4,867 |
2024-03-14 | $102.96 | $102.98 | $102.88 | $102.91 | $102.91 | 5,202 |
2024-03-13 | $103.40 | $103.55 | $103.40 | $103.47 | $103.47 | 5,833 |
2024-03-12 | $103.73 | $103.75 | $103.60 | $103.62 | $103.62 | 4,183 |
2024-03-11 | $104.10 | $104.10 | $103.83 | $103.93 | $103.93 | 8,765 |
2024-03-08 | $104.04 | $104.12 | $103.92 | $103.98 | $103.98 | 1,035,093 |
2024-03-07 | $103.87 | $103.94 | $103.76 | $103.93 | $103.93 | 8,971 |
2024-03-06 | $103.85 | $103.93 | $103.71 | $103.75 | $103.75 | 8,095 |
2024-03-05 | $103.49 | $103.66 | $103.45 | $103.57 | $103.57 | 8,457 |
2024-03-04 | $102.89 | $103.21 | $102.89 | $103.13 | $103.13 | 6,588 |
2024-03-01 | $102.67 | $103.31 | $102.66 | $103.26 | $103.26 | 9,289 |
2024-02-29 | $103.32 | $103.35 | $103.12 | $103.18 | $102.85 | 8,766 |
2024-02-28 | $102.85 | $103.04 | $102.85 | $103.02 | $102.69 | 9,978 |
2024-02-27 | $102.91 | $103.01 | $102.79 | $102.84 | $102.51 | 7,453 |
2024-02-26 | $103.15 | $103.15 | $102.88 | $103.00 | $102.66 | 6,089 |
2024-02-23 | $102.94 | $103.26 | $102.94 | $103.16 | $103.16 | 8,495 |
2024-02-22 | $102.84 | $102.89 | $102.75 | $102.83 | $102.83 | 8,450 |
2024-02-21 | $103.06 | $103.11 | $102.74 | $102.82 | $102.82 | 10,368 |
2024-02-20 | $102.89 | $103.14 | $102.89 | $103.04 | $103.04 | 39,766 |
2024-02-16 | $102.70 | $102.91 | $102.70 | $102.83 | $102.83 | 6,286 |
2024-02-15 | $103.26 | $103.26 | $103.03 | $103.15 | $103.15 | 7,156 |
2024-02-14 | $102.68 | $102.99 | $102.68 | $102.90 | $102.90 | 11,176 |
2024-02-13 | $102.80 | $102.83 | $102.57 | $102.60 | $102.60 | 8,209 |
2024-02-12 | $103.44 | $103.54 | $103.35 | $103.47 | $103.47 | 6,830 |
2024-02-09 | $103.38 | $103.45 | $103.36 | $103.40 | $103.40 | 4,848 |
2024-02-08 | $103.66 | $103.66 | $103.46 | $103.50 | $103.50 | 8,901 |
2024-02-07 | $104.10 | $104.10 | $103.84 | $103.87 | $103.87 | 57,113 |
2024-02-06 | $103.59 | $104.04 | $103.59 | $103.99 | $103.99 | 5,824 |
2024-02-05 | $103.50 | $103.61 | $103.42 | $103.54 | $103.54 | 6,102 |
2024-02-02 | $104.38 | $104.45 | $104.16 | $104.33 | $104.33 | 5,652 |
2024-02-01 | $105.19 | $105.44 | $105.11 | $105.21 | $105.21 | 126,099 |
2024-01-31 | $104.99 | $105.07 | $104.79 | $104.98 | $104.63 | 10,503 |
2024-01-30 | $104.47 | $104.54 | $104.19 | $104.49 | $104.14 | 12,333 |
2024-01-29 | $104.16 | $104.38 | $104.16 | $104.35 | $104.00 | 9,224 |
2024-01-26 | $103.86 | $104.04 | $103.82 | $103.93 | $103.58 | 61,873 |
2024-01-25 | $103.92 | $104.09 | $103.92 | $104.08 | $103.73 | 37,138 |
2024-01-24 | $104.21 | $104.21 | $103.62 | $103.64 | $103.30 | 26,364 |
2024-01-23 | $103.92 | $103.92 | $103.71 | $103.86 | $103.52 | 44,639 |
2024-01-22 | $104.22 | $104.22 | $104.02 | $104.08 | $103.73 | 10,281 |
2024-01-19 | $103.75 | $103.89 | $103.66 | $103.89 | $103.55 | 8,799 |
2024-01-18 | $103.99 | $104.00 | $103.82 | $103.85 | $103.50 | 8,115 |
2024-01-17 | $103.98 | $104.13 | $103.85 | $104.06 | $103.71 | 11,300 |
2024-01-16 | $104.64 | $104.69 | $104.15 | $104.31 | $103.96 | 18,458 |
2024-01-12 | $104.96 | $105.20 | $104.85 | $105.00 | $104.65 | 7,774 |
2024-01-11 | $104.45 | $104.81 | $104.34 | $104.76 | $104.41 | 10,837 |
2024-01-10 | $104.69 | $104.69 | $104.33 | $104.33 | $103.98 | 19,929 |
2024-01-09 | $104.44 | $104.51 | $104.35 | $104.48 | $104.13 | 5,886 |
2024-01-08 | $104.13 | $104.56 | $104.13 | $104.49 | $104.14 | 11,558 |
2024-01-05 | $104.01 | $104.56 | $104.01 | $104.08 | $104.08 | 7,938 |
2024-01-04 | $104.31 | $104.43 | $104.27 | $104.36 | $104.36 | 6,406 |
2024-01-03 | $104.37 | $104.88 | $104.37 | $104.84 | $104.84 | 60,175 |
2024-01-02 | $104.81 | $104.91 | $104.73 | $104.79 | $104.79 | 13,409 |
2023-12-29 | $105.18 | $105.43 | $105.18 | $105.23 | $105.23 | 41,376 |
2023-12-28 | $105.47 | $105.67 | $105.29 | $105.43 | $105.43 | 22,100 |
2023-12-27 | $105.25 | $105.72 | $105.25 | $105.72 | $105.72 | 117,243 |
2023-12-26 | $104.96 | $105.05 | $104.87 | $104.97 | $104.97 | 7,921 |
2023-12-22 | $105.03 | $105.03 | $104.71 | $104.99 | $104.99 | 269,553 |
2023-12-21 | $105.08 | $105.11 | $104.85 | $104.95 | $104.95 | 9,154 |
2023-12-20 | $104.75 | $105.02 | $104.70 | $105.02 | $105.02 | 7,122 |
2023-12-19 | $104.95 | $104.95 | $104.65 | $104.72 | $104.72 | 7,545 |
2023-12-18 | $104.62 | $104.62 | $104.49 | $104.59 | $104.59 | 10,772 |
2023-12-15 | $104.84 | $104.84 | $104.67 | $104.82 | $104.82 | 4,823 |
2023-12-14 | $104.50 | $104.99 | $104.50 | $104.89 | $104.89 | 9,966 |
2023-12-13 | $103.43 | $104.42 | $103.32 | $104.36 | $104.01 | 11,619 |
2023-12-12 | $102.80 | $103.13 | $102.80 | $103.11 | $102.77 | 8,844 |
2023-12-11 | $102.69 | $102.88 | $102.60 | $102.83 | $102.49 | 19,560 |
2023-12-08 | $102.97 | $103.07 | $102.78 | $102.93 | $102.93 | 5,619 |
2023-12-07 | $103.32 | $103.59 | $103.26 | $103.39 | $103.39 | 9,748 |
2023-12-06 | $103.34 | $103.53 | $103.34 | $103.43 | $103.43 | 8,983 |
2023-12-05 | $102.85 | $103.14 | $102.82 | $103.08 | $103.08 | 10,612 |
2023-12-04 | $102.53 | $102.62 | $102.29 | $102.46 | $102.46 | 14,708 |
2023-12-01 | $102.17 | $102.78 | $102.17 | $102.76 | $102.76 | 13,129 |
2023-11-30 | $102.30 | $102.45 | $102.12 | $102.32 | $101.97 | 17,446 |
2023-11-29 | $102.60 | $102.66 | $102.39 | $102.65 | $102.30 | 10,361 |
2023-11-28 | $101.75 | $102.14 | $101.69 | $102.14 | $101.79 | 25,608 |
2023-11-27 | $101.41 | $101.77 | $101.35 | $101.76 | $101.41 | 11,665 |
2023-11-24 | $101.30 | $101.30 | $101.17 | $101.20 | $100.86 | 5,191 |
2023-11-22 | $101.63 | $101.75 | $101.39 | $101.57 | $101.57 | 9,404 |
2023-11-21 | $101.44 | $101.51 | $101.27 | $101.42 | $101.42 | 7,184 |
2023-11-20 | $101.09 | $101.40 | $101.07 | $101.38 | $101.38 | 18,837 |
2023-11-17 | $101.11 | $101.30 | $101.06 | $101.16 | $101.16 | 19,906 |
2023-11-16 | $100.97 | $101.12 | $100.92 | $101.05 | $101.05 | 8,531 |
2023-11-15 | $100.67 | $100.67 | $100.39 | $100.49 | $100.49 | 13,717 |
2023-11-14 | $100.99 | $101.07 | $100.92 | $100.98 | $100.98 | 14,458 |
2023-11-13 | $99.54 | $99.87 | $99.50 | $99.86 | $99.86 | 13,638 |
2023-11-10 | $100.04 | $100.04 | $99.79 | $99.93 | $99.93 | 12,906 |
2023-11-09 | $100.22 | $100.22 | $99.63 | $99.63 | $99.63 | 11,446 |
2023-11-08 | $100.24 | $100.48 | $100.21 | $100.43 | $100.43 | 11,430 |
2023-11-07 | $99.92 | $100.20 | $99.90 | $100.05 | $100.05 | 17,259 |
2023-11-06 | $99.77 | $99.77 | $99.50 | $99.60 | $99.60 | 27,962 |
2023-11-03 | $100.44 | $100.52 | $100.02 | $100.03 | $100.03 | 13,604 |
2023-11-02 | $99.46 | $99.65 | $99.31 | $99.55 | $99.55 | 9,770 |
2023-11-01 | $98.29 | $98.94 | $96.03 | $98.87 | $98.87 | 13,399 |
2023-10-31 | $98.51 | $98.71 | $98.36 | $98.37 | $98.02 | 13,969 |
2023-10-30 | $98.40 | $98.60 | $98.30 | $98.42 | $98.42 | 35,484 |
2023-10-27 | $98.66 | $98.70 | $98.48 | $98.66 | $98.66 | 12,612 |
2023-10-26 | $98.36 | $98.77 | $98.26 | $98.60 | $98.60 | 13,752 |
2023-10-25 | $98.36 | $98.37 | $97.99 | $98.13 | $98.13 | 20,778 |
2023-10-24 | $98.59 | $98.78 | $98.44 | $98.78 | $98.78 | 11,938 |
2023-10-23 | $97.78 | $98.66 | $97.78 | $98.50 | $98.50 | 14,868 |
2023-10-20 | $98.05 | $98.14 | $97.97 | $98.09 | $98.09 | 28,229 |
2023-10-19 | $97.96 | $98.13 | $97.66 | $97.69 | $97.69 | 256,680 |
2023-10-18 | $98.36 | $98.41 | $98.09 | $98.15 | $98.15 | 6,383 |
2023-10-17 | $98.59 | $98.72 | $98.44 | $98.58 | $98.58 | 10,526 |
2023-10-16 | $99.28 | $99.28 | $99.17 | $99.22 | $99.22 | 7,375 |
2023-10-13 | $99.78 | $99.78 | $99.58 | $99.68 | $99.68 | 8,981 |
2023-10-12 | $99.79 | $99.79 | $99.18 | $99.32 | $99.32 | 53,407 |
2023-10-11 | $99.84 | $100.03 | $99.71 | $100.03 | $100.03 | 5,679 |
2023-10-10 | $99.20 | $99.75 | $99.20 | $99.57 | $99.57 | 12,873 |
2023-10-09 | $99.13 | $99.64 | $99.13 | $99.63 | $99.63 | 15,339 |
2023-10-06 | $98.41 | $98.81 | $98.32 | $98.71 | $98.71 | 7,800 |
2023-10-05 | $99.13 | $99.13 | $99.01 | $99.06 | $99.06 | 8,832 |
2023-10-04 | $98.76 | $99.08 | $98.76 | $99.08 | $99.08 | 17,017 |
2023-10-03 | $98.97 | $99.09 | $98.38 | $98.46 | $98.46 | 7,668 |
2023-10-02 | $99.37 | $99.37 | $99.15 | $99.20 | $99.20 | 14,298 |
2023-09-29 | $100.44 | $100.45 | $99.96 | $100.06 | $99.80 | 6,445 |
2023-09-28 | $99.65 | $100.08 | $99.60 | $100.08 | $99.81 | 11,164 |
2023-09-27 | $99.76 | $99.87 | $99.68 | $99.86 | $99.60 | 9,689 |
2023-09-26 | $100.41 | $100.42 | $100.08 | $100.18 | $99.91 | 8,358 |
2023-09-25 | $100.40 | $100.53 | $100.31 | $100.35 | $100.08 | 69,579 |
2023-09-22 | $100.61 | $100.98 | $100.61 | $100.92 | $100.66 | 537,033 |
2023-09-21 | $100.60 | $100.70 | $100.54 | $100.56 | $100.29 | 24,660 |
2023-09-20 | $101.56 | $101.57 | $101.24 | $101.24 | $100.97 | 4,994 |
2023-09-19 | $101.34 | $101.41 | $101.23 | $101.23 | $100.96 | 3,322 |
2023-09-18 | $101.38 | $101.55 | $101.34 | $101.54 | $101.27 | 12,256 |
2023-09-15 | $101.49 | $101.50 | $101.38 | $101.42 | $101.42 | 6,288 |
2023-09-14 | $101.75 | $101.76 | $101.55 | $101.60 | $101.60 | 8,367 |
2023-09-13 | $101.59 | $101.82 | $101.57 | $101.74 | $101.74 | 6,784 |
2023-09-12 | $101.51 | $101.62 | $101.51 | $101.62 | $101.62 | 5,698 |
2023-09-11 | $101.60 | $101.62 | $101.47 | $101.58 | $101.58 | 6,747 |
2023-09-08 | $102.00 | $102.00 | $101.75 | $101.79 | $101.79 | 4,615 |
2023-09-07 | $101.50 | $101.85 | $101.49 | $101.74 | $101.74 | 2,114,646 |
2023-09-06 | $101.71 | $101.71 | $101.36 | $101.40 | $101.40 | 9,249 |
2023-09-05 | $101.80 | $101.80 | $101.47 | $101.54 | $101.54 | 7,221 |
2023-09-01 | $102.61 | $102.61 | $101.93 | $102.06 | $102.06 | 11,396 |
2023-08-31 | $102.78 | $102.91 | $102.78 | $102.78 | $102.54 | 5,448 |
2023-08-30 | $102.68 | $102.68 | $102.57 | $102.57 | $102.33 | 1,305 |
2023-08-29 | $101.96 | $102.61 | $101.96 | $102.61 | $102.37 | 3,840 |
2023-08-28 | $101.92 | $102.04 | $101.91 | $102.04 | $101.80 | 3,416 |
2023-08-25 | $101.82 | $101.98 | $101.76 | $101.83 | $101.59 | 5,284 |
2023-08-24 | $101.91 | $101.98 | $101.87 | $101.88 | $101.65 | 7,049 |
2023-08-23 | $101.77 | $102.14 | $101.77 | $102.09 | $101.85 | 53,037 |
2023-08-22 | $101.14 | $101.22 | $101.02 | $101.18 | $100.94 | 3,965 |
2023-08-21 | $101.18 | $101.19 | $100.97 | $101.07 | $100.83 | 680,905 |
2023-08-18 | $101.70 | $101.70 | $101.49 | $101.56 | $101.56 | 6,881 |
2023-08-17 | $101.52 | $101.52 | $101.19 | $101.34 | $101.34 | 4,683 |
2023-08-16 | $101.77 | $101.83 | $101.38 | $101.41 | $101.41 | 8,970 |
2023-08-15 | $101.88 | $101.98 | $101.82 | $101.84 | $101.84 | 35,105 |
2023-08-14 | $101.90 | $102.16 | $101.90 | $101.99 | $101.99 | 6,696 |
2023-08-11 | $102.20 | $102.27 | $102.02 | $102.12 | $102.12 | 18,209 |
2023-08-10 | $102.88 | $103.14 | $102.41 | $102.41 | $102.41 | 8,844 |
2023-08-09 | $103.00 | $103.05 | $102.82 | $102.92 | $102.92 | 4,459 |
2023-08-08 | $103.01 | $103.01 | $102.70 | $102.88 | $102.88 | 4,031 |
2023-08-07 | $102.59 | $102.66 | $102.47 | $102.54 | $102.54 | 8,120 |
2023-08-04 | $102.50 | $102.74 | $102.48 | $102.74 | $102.74 | 2,983 |
2023-08-03 | $101.95 | $101.99 | $101.81 | $101.92 | $101.92 | 40,230 |
2023-08-02 | $102.50 | $102.56 | $102.42 | $102.56 | $102.56 | 5,451 |
2023-08-01 | $102.87 | $102.92 | $102.75 | $102.81 | $102.81 | 8,832 |
2023-07-31 | $103.43 | $103.75 | $103.43 | $103.61 | $103.36 | 1,728 |
2023-07-28 | $103.33 | $103.53 | $103.33 | $103.48 | $103.23 | 5,733 |
2023-07-27 | $103.87 | $103.87 | $103.07 | $103.16 | $103.16 | 2,955 |
2023-07-26 | $103.86 | $103.99 | $103.80 | $103.96 | $103.96 | 12,859 |
2023-07-25 | $103.77 | $103.80 | $103.54 | $103.78 | $103.78 | 7,190 |
2023-07-24 | $104.08 | $104.14 | $103.84 | $103.84 | $103.84 | 4,773 |
2023-07-21 | $104.09 | $104.14 | $103.94 | $104.03 | $104.03 | 3,745 |
2023-07-20 | $104.05 | $104.05 | $103.78 | $103.82 | $103.82 | 116,845 |
2023-07-19 | $104.40 | $104.58 | $104.17 | $104.45 | $104.45 | 11,344 |
2023-07-18 | $104.33 | $104.33 | $104.09 | $104.12 | $104.12 | 3,171 |
2023-07-17 | $103.84 | $104.09 | $103.84 | $103.98 | $103.98 | 4,526 |
2023-07-14 | $104.13 | $104.19 | $103.90 | $103.90 | $103.90 | 2,944 |
2023-07-13 | $104.32 | $104.42 | $104.20 | $104.29 | $104.29 | 4,695 |
2023-07-12 | $103.84 | $103.84 | $103.71 | $103.75 | $103.75 | 2,976 |
2023-07-11 | $102.98 | $103.03 | $102.90 | $102.95 | $102.95 | 6,537 |
2023-07-10 | $102.54 | $102.91 | $102.54 | $102.75 | $102.75 | 10,147 |
2023-07-07 | $102.60 | $102.69 | $102.41 | $102.49 | $102.49 | 16,566 |
2023-07-06 | $102.35 | $102.61 | $102.35 | $102.58 | $102.58 | 9,072 |
2023-07-05 | $103.58 | $103.59 | $103.06 | $103.08 | $103.08 | 34,435 |
2023-07-03 | $103.91 | $103.94 | $103.58 | $103.60 | $103.60 | 2,036 |
2023-06-30 | $103.80 | $104.03 | $103.80 | $104.02 | $103.79 | 1,448 |
2023-06-29 | $103.63 | $103.70 | $103.61 | $103.64 | $103.41 | 2,519 |
2023-06-28 | $104.33 | $104.48 | $104.23 | $104.48 | $104.25 | 5,453 |
2023-06-27 | $104.42 | $104.49 | $104.00 | $104.03 | $103.80 | 5,046 |
2023-06-26 | $104.34 | $104.44 | $104.25 | $104.33 | $104.10 | 178,135 |
2023-06-23 | $104.33 | $104.33 | $104.10 | $104.17 | $103.94 | 2,370 |
2023-06-22 | $104.02 | $104.10 | $103.80 | $103.88 | $103.65 | 9,829 |
2023-06-21 | $104.07 | $104.41 | $103.97 | $104.34 | $104.11 | 3,945 |
2023-06-20 | $104.24 | $104.39 | $104.24 | $104.30 | $104.08 | 10,869 |
2023-06-16 | $103.80 | $104.10 | $103.80 | $104.03 | $104.03 | 2,137 |
2023-06-15 | $104.17 | $104.32 | $104.14 | $104.25 | $104.25 | 5,012 |
2023-06-14 | $103.79 | $103.87 | $103.47 | $103.69 | $103.69 | 8,612 |
2023-06-13 | $104.24 | $104.27 | $103.56 | $103.56 | $103.56 | 6,870 |
2023-06-12 | $103.91 | $103.94 | $103.64 | $103.94 | $103.94 | 5,378 |
2023-06-09 | $103.76 | $103.96 | $103.76 | $103.87 | $103.87 | 6,112 |
2023-06-08 | $103.59 | $104.03 | $103.59 | $104.03 | $104.03 | 2,349 |
2023-06-07 | $104.17 | $104.17 | $103.38 | $103.38 | $103.38 | 58,320 |
2023-06-06 | $103.91 | $104.15 | $103.91 | $104.09 | $104.09 | 3,304 |
2023-06-05 | $104.26 | $104.26 | $103.88 | $104.03 | $104.03 | 6,689 |
2023-06-02 | $104.52 | $104.52 | $104.00 | $104.02 | $104.02 | 7,987 |
2023-06-01 | $104.47 | $104.66 | $104.43 | $104.56 | $104.56 | 38,070 |
2023-05-31 | $104.38 | $104.59 | $104.24 | $104.59 | $104.34 | 12,098 |
2023-05-30 | $104.02 | $104.18 | $104.02 | $104.16 | $103.92 | 5,213 |
2023-05-26 | $103.30 | $103.63 | $103.26 | $103.60 | $103.36 | 4,935 |
2023-05-25 | $103.66 | $103.71 | $103.46 | $103.46 | $103.22 | 3,961 |
2023-05-24 | $104.10 | $104.17 | $103.83 | $103.83 | $103.59 | 7,486 |
2023-05-23 | $103.80 | $104.24 | $103.80 | $104.04 | $103.80 | 10,418 |
2023-05-22 | $103.96 | $104.19 | $103.89 | $103.97 | $103.97 | 22,533 |
2023-05-19 | $104.07 | $104.25 | $103.89 | $103.98 | $103.98 | 9,112 |
2023-05-18 | $104.38 | $104.42 | $104.29 | $104.30 | $104.30 | 2,522 |
2023-05-17 | $105.01 | $105.01 | $104.60 | $104.66 | $104.66 | 8,073 |
2023-05-16 | $104.88 | $104.96 | $104.72 | $104.86 | $104.86 | 11,207 |
2023-05-15 | $105.08 | $105.18 | $105.08 | $105.18 | $105.18 | 1,030 |
2023-05-12 | $106.03 | $106.03 | $105.48 | $105.51 | $105.51 | 2,211 |
2023-05-11 | $106.19 | $106.19 | $105.89 | $105.98 | $105.98 | 6,609 |
2023-05-10 | $105.57 | $105.65 | $105.54 | $105.64 | $105.64 | 2,523 |
2023-05-09 | $105.18 | $105.18 | $104.97 | $104.97 | $104.97 | 1,783 |
2023-05-08 | $105.13 | $105.23 | $105.07 | $105.17 | $105.17 | 12,788 |
2023-05-05 | $105.63 | $105.77 | $105.49 | $105.64 | $105.64 | 5,479 |
2023-05-04 | $105.90 | $106.34 | $105.90 | $106.09 | $106.09 | 4,065 |
2023-05-03 | $106.12 | $106.14 | $105.82 | $106.14 | $106.14 | 3,473 |
2023-05-02 | $105.01 | $105.77 | $105.01 | $105.77 | $105.77 | 6,994 |
2023-05-01 | $105.41 | $105.41 | $104.65 | $104.74 | $104.74 | 14,123 |
2023-04-28 | $105.85 | $106.13 | $105.83 | $106.13 | $105.88 | 3,668 |
2023-04-27 | $105.85 | $105.85 | $105.44 | $105.48 | $105.24 | 3,822 |
2023-04-26 | $106.38 | $106.38 | $105.93 | $105.93 | $105.69 | 3,243 |
2023-04-25 | $106.15 | $106.41 | $106.07 | $106.32 | $106.08 | 6,240 |
2023-04-24 | $105.60 | $105.60 | $105.49 | $105.53 | $105.29 | 2,734 |
2023-04-21 | $105.07 | $105.33 | $105.07 | $105.31 | $105.07 | 9,799 |
2023-04-20 | $105.33 | $105.44 | $105.22 | $105.22 | $104.98 | 2,869 |
2023-04-19 | $104.84 | $104.96 | $104.81 | $104.92 | $104.68 | 9,610 |
2023-04-18 | $105.15 | $105.29 | $105.08 | $105.15 | $104.91 | 5,619 |
2023-04-17 | $105.17 | $105.22 | $104.93 | $104.96 | $104.72 | 15,228 |
2023-04-14 | $105.47 | $105.56 | $105.39 | $105.54 | $105.30 | 7,964 |
2023-04-13 | $106.25 | $106.25 | $105.88 | $105.90 | $105.66 | 8,598 |
2023-04-12 | $105.85 | $106.06 | $105.79 | $105.99 | $105.75 | 5,607 |
2023-04-11 | $105.70 | $105.97 | $105.70 | $105.97 | $105.73 | 1,543 |
2023-04-10 | $106.18 | $106.18 | $105.78 | $105.95 | $105.71 | 9,522 |
2023-04-06 | $106.74 | $106.76 | $106.59 | $106.64 | $106.64 | 2,687 |
2023-04-05 | $106.70 | $106.79 | $106.56 | $106.63 | $106.63 | 7,521 |
2023-04-04 | $105.63 | $106.31 | $105.63 | $106.31 | $106.31 | 2,693 |
2023-04-03 | $105.93 | $105.99 | $105.77 | $105.96 | $105.96 | 9,755 |
2023-03-31 | $105.07 | $105.78 | $105.07 | $105.78 | $105.55 | 4,907 |
2023-03-30 | $105.10 | $105.34 | $105.06 | $105.18 | $104.94 | 3,951 |
2023-03-29 | $104.70 | $104.98 | $104.67 | $104.98 | $104.74 | 15,975 |
2023-03-28 | $104.99 | $105.08 | $104.79 | $104.90 | $104.67 | 7,607 |
2023-03-27 | $105.21 | $105.48 | $104.90 | $104.98 | $104.74 | 30,131 |
2023-03-24 | $106.25 | $106.28 | $105.97 | $106.03 | $105.79 | 7,247 |
2023-03-23 | $105.45 | $105.95 | $105.36 | $105.95 | $105.95 | 8,776 |
2023-03-22 | $104.87 | $105.70 | $104.86 | $105.62 | $105.62 | 5,765 |
2023-03-21 | $104.89 | $104.89 | $104.64 | $104.75 | $104.75 | 6,919 |
2023-03-20 | $105.31 | $105.40 | $104.96 | $105.11 | $105.11 | 2,446 |
2023-03-17 | $105.62 | $105.72 | $105.40 | $105.58 | $105.58 | 4,436 |
2023-03-16 | $105.41 | $105.42 | $104.70 | $104.70 | $104.70 | 3,669 |
2023-03-15 | $105.36 | $105.36 | $105.01 | $105.22 | $105.22 | 3,263 |
2023-03-14 | $104.34 | $104.40 | $104.20 | $104.22 | $104.22 | 6,105 |
2023-03-13 | $105.02 | $105.14 | $104.82 | $104.82 | $104.82 | 5,504 |
2023-03-10 | $104.02 | $104.04 | $103.59 | $103.95 | $103.95 | 2,386 |
2023-03-09 | $102.57 | $102.96 | $102.57 | $102.72 | $102.72 | 6,918 |
2023-03-08 | $102.78 | $102.78 | $102.29 | $102.45 | $102.45 | 3,930 |
2023-03-07 | $102.68 | $102.76 | $102.55 | $102.61 | $102.61 | 3,524 |
2023-03-06 | $103.14 | $103.14 | $102.67 | $102.67 | $102.67 | 1,486 |
2023-03-03 | $102.74 | $102.90 | $102.55 | $102.90 | $102.90 | 8,227 |
2023-03-02 | $101.99 | $102.12 | $101.98 | $102.12 | $102.12 | 3,466 |
2023-03-01 | $102.38 | $102.46 | $102.31 | $102.32 | $102.32 | 3,639 |
2023-02-28 | $102.80 | $103.02 | $102.80 | $103.02 | $102.79 | 6,929 |
2023-02-27 | $102.96 | $103.05 | $102.93 | $102.94 | $102.71 | 2,870 |
2023-02-24 | $102.92 | $102.92 | $102.82 | $102.92 | $102.92 | 3,640 |
2023-02-23 | $103.28 | $103.52 | $103.07 | $103.43 | $103.43 | 22,128 |
2023-02-22 | $103.15 | $103.15 | $102.98 | $102.98 | $102.98 | 2,577 |
2023-02-21 | $103.13 | $103.13 | $102.78 | $102.81 | $102.81 | 10,327 |
2023-02-17 | $103.16 | $103.67 | $103.16 | $103.65 | $103.65 | 19,123 |
2023-02-16 | $103.48 | $103.63 | $103.40 | $103.40 | $103.40 | 3,138 |
2023-02-15 | $104.10 | $104.10 | $103.71 | $103.81 | $103.81 | 4,364 |
2023-02-14 | $104.39 | $104.39 | $103.96 | $104.12 | $104.12 | 2,672 |
2023-02-13 | $104.25 | $104.53 | $104.21 | $104.44 | $104.44 | 17,177 |
2023-02-10 | $104.70 | $104.70 | $104.17 | $104.17 | $104.17 | 4,239 |
2023-02-09 | $105.29 | $105.29 | $104.53 | $104.62 | $104.62 | 2,425 |
2023-02-08 | $105.00 | $105.10 | $104.74 | $104.96 | $104.96 | 1,696 |
2023-02-07 | $105.00 | $105.20 | $104.94 | $104.94 | $104.94 | 3,285 |
2023-02-06 | $105.16 | $105.16 | $105.01 | $105.13 | $105.13 | 1,998 |
2023-02-03 | $105.97 | $105.97 | $105.69 | $105.77 | $105.77 | 4,586 |
2023-02-02 | $107.08 | $107.08 | $106.70 | $106.70 | $106.70 | 1,559 |
2023-02-01 | $106.17 | $106.60 | $105.53 | $106.60 | $106.60 | 7,030 |
2023-01-31 | $105.96 | $106.01 | $105.78 | $105.96 | $105.77 | 1,803 |
2023-01-30 | $105.64 | $105.89 | $105.53 | $105.63 | $105.44 | 4,849 |
2023-01-27 | $105.79 | $105.95 | $105.71 | $105.84 | $105.65 | 7,827 |
2023-01-26 | $106.08 | $106.25 | $106.00 | $106.07 | $105.88 | 4,828 |
2023-01-25 | $106.21 | $106.26 | $105.94 | $106.12 | $105.93 | 5,442 |
2023-01-24 | $105.54 | $106.10 | $105.54 | $106.03 | $105.84 | 6,708 |
2023-01-23 | $105.62 | $105.85 | $105.55 | $105.65 | $105.45 | 9,155 |
2023-01-20 | $105.86 | $106.00 | $105.76 | $105.90 | $105.70 | 146,374 |
2023-01-19 | $106.39 | $106.43 | $106.24 | $106.43 | $106.23 | 1,803 |
2023-01-18 | $106.64 | $106.64 | $106.38 | $106.44 | $106.25 | 4,383 |
2023-01-17 | $105.67 | $105.72 | $105.49 | $105.49 | $105.30 | 12,637 |
2023-01-13 | $105.93 | $106.08 | $105.62 | $105.63 | $105.44 | 21,645 |
2023-01-12 | $105.44 | $106.09 | $105.25 | $106.09 | $105.89 | 13,400 |
2023-01-11 | $104.97 | $105.25 | $104.97 | $105.24 | $105.05 | 875 |
2023-01-10 | $104.78 | $104.83 | $104.47 | $104.80 | $104.61 | 66,323 |
2023-01-09 | $104.68 | $105.17 | $104.68 | $105.06 | $104.87 | 7,177 |
2023-01-06 | $104.11 | $104.88 | $103.83 | $104.88 | $104.69 | 9,739 |
2023-01-05 | $103.25 | $103.73 | $103.25 | $103.73 | $103.54 | 8,197 |
2023-01-04 | $103.77 | $103.82 | $103.64 | $103.77 | $103.58 | 2,860 |
2023-01-03 | $103.54 | $103.54 | $103.24 | $103.24 | $103.06 | 28,236 |
2022-12-30 | $102.82 | $102.95 | $102.55 | $102.60 | $102.41 | 43,205 |
2022-12-29 | $102.90 | $103.16 | $102.87 | $103.02 | $102.83 | 53,890 |
2022-12-28 | $103.14 | $103.14 | $102.77 | $102.80 | $102.62 | 8,887 |
2022-12-27 | $103.18 | $103.29 | $102.86 | $102.97 | $102.79 | 16,848 |
2022-12-23 | $103.59 | $103.79 | $103.57 | $103.64 | $103.45 | 49,111 |
2022-12-22 | $103.92 | $104.23 | $103.91 | $103.92 | $103.73 | 36,546 |
2022-12-21 | $104.32 | $104.32 | $103.93 | $104.06 | $103.87 | 7,604 |
2022-12-20 | $103.81 | $103.99 | $103.70 | $103.80 | $103.61 | 15,884 |
2022-12-19 | $104.67 | $104.67 | $104.33 | $104.52 | $104.33 | 16,027 |
2022-12-16 | $105.05 | $105.26 | $104.98 | $105.04 | $104.85 | 24,753 |
2022-12-15 | $105.45 | $105.59 | $105.12 | $105.40 | $105.21 | 24,592 |
2022-12-14 | $105.51 | $105.63 | $105.36 | $105.56 | $105.13 | 5,829 |
2022-12-13 | $105.66 | $106.00 | $105.11 | $105.43 | $105.00 | 21,122 |
2022-12-12 | $105.18 | $105.26 | $104.55 | $104.68 | $104.25 | 14,425 |
2022-12-09 | $105.06 | $105.13 | $104.82 | $104.82 | $104.39 | 12,066 |
2022-12-08 | $105.45 | $105.51 | $105.26 | $105.38 | $104.95 | 15,625 |
2022-12-07 | $105.39 | $105.70 | $105.20 | $105.60 | $105.17 | 7,068 |
2022-12-06 | $104.68 | $104.98 | $104.68 | $104.88 | $104.45 | 10,523 |
2022-12-05 | $104.66 | $104.66 | $102.10 | $104.35 | $103.92 | 52,443 |
2022-12-02 | $104.38 | $105.09 | $104.26 | $105.08 | $105.08 | 44,845 |
2022-12-01 | $103.83 | $104.75 | $103.83 | $104.56 | $104.56 | 44,052 |
2022-11-30 | $103.10 | $104.25 | $102.98 | $104.25 | $104.06 | 16,618 |
2022-11-29 | $103.48 | $103.53 | $103.14 | $103.16 | $102.98 | 7,117 |
2022-11-28 | $103.85 | $103.96 | $103.46 | $103.60 | $103.41 | 14,775 |
2022-11-25 | $103.64 | $103.84 | $103.47 | $103.68 | $103.49 | 5,402 |
2022-11-23 | $103.50 | $103.84 | $103.44 | $103.83 | $103.64 | 25,944 |
2022-11-22 | $102.91 | $103.45 | $102.83 | $103.27 | $103.09 | 147,722 |
2022-11-21 | $102.88 | $104.57 | $102.58 | $102.58 | $102.40 | 48,816 |
2022-11-18 | $102.97 | $102.97 | $102.54 | $102.76 | $102.57 | 9,957 |
2022-11-17 | $102.67 | $102.84 | $102.56 | $102.83 | $102.64 | 5,994 |
2022-11-16 | $102.92 | $103.38 | $102.91 | $103.33 | $103.14 | 10,350 |
2022-11-15 | $102.58 | $102.65 | $102.12 | $102.64 | $102.46 | 7,249 |
2022-11-14 | $101.93 | $101.98 | $101.81 | $101.89 | $101.71 | 7,141 |
2022-11-11 | $102.03 | $102.28 | $101.98 | $102.15 | $101.96 | 3,630 |
2022-11-10 | $101.33 | $102.12 | $101.33 | $102.12 | $101.93 | 5,079 |
2022-11-09 | $99.77 | $100.27 | $99.77 | $100.18 | $100.00 | 25,876 |
2022-11-08 | $100.10 | $100.12 | $99.90 | $100.03 | $99.85 | 14,203 |
2022-11-07 | $99.80 | $99.85 | $99.66 | $99.70 | $99.52 | 13,027 |
2022-11-04 | $99.94 | $100.22 | $99.85 | $99.98 | $99.80 | 17,575 |
2022-11-03 | $99.50 | $100.16 | $99.50 | $100.11 | $99.93 | 36,871 |
2022-11-02 | $100.56 | $101.07 | $100.09 | $100.12 | $99.94 | 16,045 |
2022-11-01 | $101.03 | $101.03 | $100.27 | $100.59 | $100.41 | 21,519 |
2022-10-31 | $100.56 | $100.62 | $100.18 | $100.58 | $100.20 | 20,889 |
2022-10-28 | $100.85 | $101.03 | $100.76 | $100.81 | $100.43 | 17,016 |
2022-10-27 | $100.83 | $101.07 | $100.75 | $101.02 | $100.63 | 26,023 |
2022-10-26 | $100.37 | $100.66 | $100.37 | $100.57 | $100.19 | 75,617 |
2022-10-25 | $100.34 | $100.34 | $100.14 | $100.14 | $99.76 | 6,433 |
2022-10-24 | $99.54 | $99.54 | $99.29 | $99.29 | $98.91 | 738 |
2022-10-21 | $99.08 | $99.54 | $99.07 | $99.42 | $99.04 | 10,951 |
2022-10-20 | $99.64 | $99.83 | $99.27 | $99.33 | $98.95 | 3,238 |
2022-10-19 | $100.13 | $100.15 | $99.88 | $99.88 | $99.50 | 6,564 |
2022-10-18 | $100.81 | $100.84 | $100.50 | $100.80 | $100.41 | 3,387 |
2022-10-17 | $100.69 | $100.74 | $100.50 | $100.50 | $100.12 | 5,176 |
2022-10-14 | $100.35 | $100.50 | $100.22 | $100.36 | $99.98 | 2,766 |
2022-10-13 | $100.22 | $100.85 | $100.22 | $100.85 | $100.46 | 1,149 |
2022-10-12 | $100.84 | $101.22 | $100.80 | $101.12 | $100.73 | 17,501 |
2022-10-11 | $100.95 | $101.37 | $100.95 | $101.00 | $100.61 | 2,271 |
2022-10-10 | $101.42 | $101.43 | $100.79 | $100.99 | $100.60 | 1,289 |
2022-10-07 | $101.72 | $101.76 | $101.48 | $101.50 | $101.50 | 1,599 |
2022-10-06 | $101.99 | $102.22 | $101.96 | $102.06 | $102.06 | 9,013 |
2022-10-05 | $102.38 | $102.38 | $102.08 | $102.28 | $102.28 | 805 |
2022-10-04 | $102.98 | $103.03 | $102.85 | $102.90 | $102.90 | 7,271 |
2022-10-03 | $102.51 | $103.20 | $102.43 | $102.63 | $102.63 | 7,264 |
2022-09-30 | $102.32 | $102.48 | $101.82 | $101.89 | $101.89 | 2,793 |
2022-09-29 | $101.89 | $102.38 | $101.89 | $102.22 | $102.22 | 5,039 |
2022-09-28 | $101.89 | $102.59 | $101.89 | $102.59 | $102.59 | 2,827 |
2022-09-27 | $101.69 | $101.77 | $101.10 | $101.16 | $101.16 | 10,918 |
2022-09-26 | $102.63 | $102.75 | $101.80 | $101.95 | $101.95 | 5,104 |
2022-09-23 | $103.02 | $103.13 | $102.75 | $103.02 | $103.02 | 3,646 |
2022-09-22 | $103.05 | $103.22 | $103.05 | $103.18 | $103.18 | 1,669 |
2022-09-21 | $104.08 | $104.26 | $103.86 | $104.26 | $104.26 | 2,135 |
2022-09-20 | $103.91 | $104.03 | $103.87 | $103.91 | $103.91 | 4,937 |
2022-09-19 | $104.24 | $104.59 | $104.23 | $104.46 | $104.46 | 11,206 |
2022-09-16 | $104.69 | $104.69 | $104.51 | $104.51 | $104.51 | 1,634 |
2022-09-15 | $104.58 | $104.69 | $104.52 | $104.59 | $104.59 | 2,966 |
2022-09-14 | $104.82 | $105.13 | $104.82 | $104.93 | $104.93 | 4,292 |
2022-09-13 | $104.57 | $104.75 | $104.57 | $104.70 | $104.70 | 1,739 |
2022-09-12 | $105.69 | $105.78 | $105.16 | $105.26 | $105.26 | 4,079 |
2022-09-09 | $105.35 | $105.78 | $105.35 | $105.44 | $105.44 | 3,668 |
2022-09-08 | $105.79 | $105.79 | $105.46 | $105.47 | $105.47 | 33,940 |
2022-09-07 | $105.33 | $105.65 | $105.33 | $105.65 | $105.65 | 1,095 |
2022-09-06 | $104.98 | $105.22 | $104.93 | $104.93 | $104.93 | 3,089 |
2022-09-02 | $105.91 | $106.05 | $105.91 | $105.97 | $105.97 | 4,121 |
2022-09-01 | $105.60 | $105.60 | $105.24 | $105.59 | $105.59 | 25,436 |
2022-08-31 | $106.92 | $106.92 | $106.39 | $106.39 | $106.18 | 1,784 |
2022-08-30 | $106.73 | $106.93 | $106.66 | $106.91 | $106.70 | 3,097 |
2022-08-29 | $106.93 | $106.93 | $106.78 | $106.86 | $106.65 | 1,378 |
2022-08-26 | $107.30 | $107.51 | $107.12 | $107.34 | $107.34 | 4,612 |
2022-08-25 | $106.94 | $107.72 | $106.94 | $107.47 | $107.47 | 2,732 |
2022-08-24 | $106.92 | $107.00 | $106.71 | $106.83 | $106.83 | 1,968 |
2022-08-23 | $107.49 | $107.53 | $107.20 | $107.21 | $107.21 | 4,089 |
2022-08-22 | $107.50 | $107.50 | $107.19 | $107.19 | $107.19 | 2,034 |
2022-08-19 | $107.55 | $107.64 | $107.51 | $107.61 | $107.61 | 41,405 |
2022-08-18 | $108.58 | $108.58 | $108.31 | $108.31 | $108.31 | 1,754 |
2022-08-17 | $108.17 | $108.45 | $108.10 | $108.19 | $108.19 | 1,747 |
2022-08-16 | $108.49 | $108.76 | $108.45 | $108.76 | $108.76 | 1,738 |
2022-08-15 | $108.98 | $109.10 | $108.87 | $108.89 | $108.89 | 2,054 |
2022-08-12 | $108.53 | $108.75 | $108.44 | $108.70 | $108.70 | 1,667 |
2022-08-11 | $108.65 | $108.65 | $108.28 | $108.28 | $108.28 | 743 |
2022-08-10 | $109.40 | $109.40 | $108.93 | $108.93 | $108.93 | 2,213 |
2022-08-09 | $108.64 | $108.80 | $108.64 | $108.79 | $108.79 | 4,306 |
2022-08-08 | $109.05 | $109.05 | $108.96 | $108.96 | $108.96 | 3,079 |
2022-08-05 | $108.46 | $108.66 | $108.41 | $108.55 | $108.55 | 1,704 |
2022-08-04 | $109.54 | $109.71 | $109.35 | $109.67 | $109.67 | 5,130 |
2022-08-03 | $108.91 | $109.43 | $108.69 | $109.43 | $109.43 | 17,811 |
2022-08-02 | $109.55 | $109.67 | $108.91 | $108.91 | $108.91 | 2,105 |
2022-08-01 | $109.82 | $110.02 | $109.70 | $110.02 | $110.02 | 2,972 |
2022-07-29 | $109.55 | $110.09 | $109.55 | $109.83 | $109.63 | 6,273 |
2022-07-28 | $109.58 | $109.80 | $109.51 | $109.68 | $109.47 | 7,799 |
2022-07-27 | $109.01 | $109.47 | $108.98 | $109.09 | $108.89 | 7,894 |
2022-07-26 | $109.19 | $109.19 | $108.71 | $108.75 | $108.55 | 1,936 |
2022-07-25 | $108.65 | $108.85 | $108.65 | $108.74 | $108.54 | 2,322 |
2022-07-22 | $109.10 | $109.21 | $109.04 | $109.17 | $108.97 | 2,741 |
2022-07-21 | $108.13 | $108.38 | $108.05 | $108.36 | $108.15 | 2,611 |
2022-07-20 | $107.68 | $107.70 | $107.35 | $107.37 | $107.17 | 2,309 |
2022-07-19 | $107.49 | $107.62 | $107.38 | $107.45 | $107.25 | 9,494 |
2022-07-18 | $107.56 | $107.80 | $107.52 | $107.61 | $107.41 | 12,729 |
2022-07-15 | $108.01 | $108.14 | $107.91 | $107.99 | $107.79 | 36,649 |
2022-07-14 | $107.40 | $107.76 | $107.40 | $107.71 | $107.51 | 12,433 |
2022-07-13 | $107.25 | $108.09 | $107.21 | $108.06 | $107.86 | 26,332 |
2022-07-12 | $107.99 | $108.03 | $107.50 | $107.70 | $107.50 | 99,038 |
2022-07-11 | $107.52 | $107.70 | $107.37 | $107.38 | $107.18 | 25,400 |
2022-07-08 | $107.12 | $107.12 | $106.84 | $106.95 | $106.75 | 6,899 |
2022-07-07 | $107.71 | $107.71 | $107.29 | $107.30 | $107.10 | 76,740 |
2022-07-06 | $108.50 | $108.50 | $107.60 | $107.60 | $107.40 | 25,433 |
2022-07-05 | $108.39 | $108.49 | $108.24 | $108.38 | $108.18 | 7,085 |
2022-07-01 | $108.06 | $108.53 | $107.89 | $108.12 | $107.92 | 11,013 |
2022-06-30 | $107.42 | $107.69 | $107.40 | $107.53 | $107.14 | 7,836 |
2022-06-29 | $106.60 | $107.01 | $106.60 | $106.99 | $106.60 | 2,514 |
2022-06-28 | $106.30 | $106.45 | $106.30 | $106.39 | $106.00 | 123,584 |
2022-06-27 | $106.46 | $106.73 | $106.33 | $106.45 | $106.06 | 4,394 |
2022-06-24 | $106.93 | $107.31 | $106.91 | $106.91 | $106.52 | 4,533 |
2022-06-23 | $107.10 | $107.57 | $107.10 | $107.15 | $106.75 | 6,870 |
2022-06-22 | $106.76 | $106.78 | $106.57 | $106.69 | $106.30 | 2,188 |
2022-06-21 | $106.08 | $106.08 | $105.72 | $105.79 | $105.41 | 324,258 |
2022-06-17 | $106.45 | $106.52 | $106.15 | $106.37 | $105.98 | 22,530 |
2022-06-16 | $105.23 | $106.25 | $105.22 | $106.25 | $105.87 | 4,581 |
2022-06-15 | $105.65 | $105.86 | $105.29 | $105.86 | $105.47 | 1,985 |
2022-06-14 | $105.63 | $105.63 | $104.76 | $104.95 | $104.57 | 3,468 |
2022-06-13 | $105.77 | $105.81 | $104.97 | $105.27 | $104.89 | 10,238 |
2022-06-10 | $107.22 | $107.37 | $106.82 | $107.10 | $106.71 | 15,038 |
2022-06-09 | $107.93 | $108.09 | $107.62 | $107.83 | $107.43 | 1,999,506 |
2022-06-08 | $108.42 | $108.45 | $108.07 | $108.14 | $107.74 | 14,826 |
2022-06-07 | $108.28 | $108.73 | $108.28 | $108.44 | $108.04 | 22,143 |
2022-06-06 | $108.41 | $108.41 | $108.02 | $108.06 | $107.67 | 8,703 |
2022-06-03 | $108.44 | $108.64 | $108.44 | $108.64 | $108.25 | 9,254 |
2022-06-02 | $108.68 | $108.99 | $108.68 | $108.85 | $108.45 | 13,224 |
2022-06-01 | $109.38 | $109.38 | $108.51 | $108.69 | $108.29 | 43,553 |
2022-05-31 | $109.42 | $109.52 | $109.12 | $109.37 | $108.81 | 221,286 |
2022-05-27 | $110.29 | $110.39 | $109.91 | $110.15 | $109.58 | 8,660 |
2022-05-26 | $110.05 | $110.26 | $109.59 | $109.78 | $109.21 | 101,439 |
2022-05-25 | $109.88 | $109.97 | $109.63 | $109.97 | $109.41 | 7,305 |
2022-05-24 | $109.45 | $109.63 | $109.45 | $109.57 | $109.01 | 6,483 |
2022-05-23 | $108.93 | $109.07 | $108.59 | $108.63 | $108.07 | 8,665 |
2022-05-20 | $108.56 | $109.14 | $108.53 | $109.07 | $108.50 | 36,365 |
2022-05-19 | $109.20 | $109.20 | $108.39 | $108.57 | $108.01 | 58,939 |
2022-05-18 | $108.14 | $108.55 | $108.14 | $108.43 | $107.87 | 8,147 |
2022-05-17 | $108.14 | $108.18 | $107.84 | $108.06 | $107.50 | 8,655 |
2022-05-16 | $108.42 | $108.73 | $108.42 | $108.51 | $107.95 | 6,119 |
2022-05-13 | $108.49 | $108.57 | $108.20 | $108.24 | $107.68 | 7,027 |
2022-05-12 | $108.83 | $109.16 | $108.58 | $108.58 | $108.02 | 10,290 |
2022-05-11 | $108.05 | $108.72 | $108.05 | $108.62 | $108.06 | 11,922 |
2022-05-10 | $108.43 | $108.56 | $108.14 | $108.16 | $107.60 | 30,869 |
2022-05-09 | $107.43 | $107.96 | $107.43 | $107.89 | $107.33 | 16,021 |
2022-05-06 | $107.70 | $107.87 | $107.38 | $107.51 | $106.96 | 11,989 |
2022-05-05 | $108.39 | $108.39 | $107.59 | $107.97 | $107.41 | 6,425 |
2022-05-04 | $108.34 | $109.20 | $108.15 | $108.80 | $108.24 | 14,321 |
2022-05-03 | $108.79 | $108.79 | $108.46 | $108.46 | $107.90 | 8,523 |
2022-05-02 | $108.31 | $108.38 | $108.06 | $108.08 | $107.52 | 20,809 |
2022-04-29 | $109.33 | $109.33 | $108.82 | $108.84 | $108.13 | 7,224 |
2022-04-28 | $109.36 | $109.58 | $109.25 | $109.52 | $108.80 | 9,870 |
2022-04-27 | $110.09 | $110.09 | $109.56 | $109.56 | $108.84 | 99,595 |
2022-04-26 | $110.31 | $110.35 | $110.00 | $110.15 | $109.43 | 14,337 |
2022-04-25 | $109.86 | $110.21 | $109.83 | $109.92 | $109.20 | 9,237 |
2022-04-22 | $108.99 | $109.41 | $108.92 | $109.18 | $108.46 | 11,882 |
2022-04-21 | $109.40 | $109.41 | $108.98 | $109.20 | $108.48 | 11,003 |
2022-04-20 | $109.48 | $109.93 | $109.48 | $109.81 | $109.10 | 40,129 |
2022-04-19 | $109.53 | $109.53 | $109.16 | $109.17 | $108.45 | 8,998 |
2022-04-18 | $110.34 | $110.34 | $109.74 | $109.78 | $109.06 | 8,681 |
2022-04-14 | $110.56 | $110.56 | $110.12 | $110.18 | $109.45 | 6,439 |
2022-04-13 | $110.87 | $111.23 | $110.87 | $111.04 | $110.32 | 39,015 |
2022-04-12 | $111.11 | $111.11 | $110.72 | $110.88 | $110.15 | 32,671 |
2022-04-11 | $110.58 | $110.74 | $110.32 | $110.49 | $109.76 | 86,948 |
2022-04-08 | $111.25 | $111.34 | $110.88 | $110.98 | $110.25 | 49,159 |
2022-04-07 | $111.70 | $111.96 | $111.55 | $111.65 | $110.91 | 5,785 |
2022-04-06 | $111.74 | $112.13 | $111.62 | $111.78 | $111.05 | 118,431 |
2022-04-05 | $113.12 | $113.12 | $112.18 | $112.34 | $111.60 | 313,348 |
2022-04-04 | $113.27 | $113.59 | $113.27 | $113.57 | $112.83 | 31,704 |
2022-04-01 | $112.95 | $113.59 | $112.95 | $113.38 | $112.63 | 55,672 |
2022-03-31 | $113.80 | $113.93 | $113.45 | $113.45 | $112.57 | 167,785 |
2022-03-30 | $113.60 | $113.66 | $113.48 | $113.66 | $112.78 | 27,427 |
2022-03-29 | $113.22 | $113.34 | $113.15 | $113.27 | $112.39 | 3,965 |
2022-03-28 | $112.61 | $112.95 | $112.61 | $112.84 | $111.96 | 5,371 |
2022-03-25 | $112.87 | $112.87 | $112.39 | $112.53 | $111.65 | 6,562 |
2022-03-24 | $113.06 | $113.47 | $113.06 | $113.42 | $112.53 | 8,483 |
2022-03-23 | $113.14 | $113.65 | $113.14 | $113.55 | $112.67 | 16,022 |
2022-03-22 | $113.12 | $113.21 | $113.03 | $113.04 | $112.16 | 6,806 |
2022-03-21 | $113.97 | $113.97 | $113.43 | $113.48 | $112.59 | 5,795 |
2022-03-18 | $114.51 | $114.68 | $114.48 | $114.68 | $113.79 | 5,110 |
2022-03-17 | $114.51 | $114.63 | $114.36 | $114.36 | $113.47 | 6,979 |
2022-03-16 | $113.97 | $114.05 | $113.19 | $114.05 | $113.17 | 7,445 |
2022-03-15 | $113.95 | $114.04 | $113.70 | $113.89 | $113.00 | 6,772 |
2022-03-14 | $114.00 | $114.00 | $113.70 | $113.70 | $112.81 | 5,065 |
2022-03-11 | $114.75 | $114.92 | $114.74 | $114.85 | $113.96 | 15,082 |
2022-03-10 | $114.76 | $114.92 | $114.60 | $114.85 | $113.96 | 8,424 |
2022-03-09 | $115.67 | $115.68 | $115.49 | $115.56 | $114.66 | 5,899 |
2022-03-08 | $115.81 | $115.94 | $115.55 | $115.70 | $114.80 | 41,834 |
2022-03-07 | $116.70 | $116.86 | $116.31 | $116.40 | $115.50 | 20,835 |
2022-03-04 | $117.31 | $117.31 | $116.97 | $117.03 | $116.11 | 6,252 |
2022-03-03 | $116.58 | $116.61 | $116.51 | $116.53 | $115.62 | 6,172 |
2022-03-02 | $117.13 | $117.13 | $116.32 | $116.32 | $115.42 | 7,932 |
2022-03-01 | $117.50 | $117.94 | $117.50 | $117.70 | $116.79 | 8,680 |
2022-02-28 | $116.69 | $117.28 | $116.69 | $117.22 | $116.18 | 9,083 |
2022-02-25 | $116.06 | $116.29 | $115.99 | $116.24 | $115.21 | 9,571 |
2022-02-24 | $116.42 | $116.44 | $115.98 | $116.08 | $115.05 | 17,885 |
2022-02-23 | $116.26 | $116.26 | $115.97 | $115.97 | $114.94 | 5,698 |
2022-02-22 | $116.29 | $116.57 | $116.24 | $116.45 | $115.41 | 7,073 |
2022-02-18 | $116.43 | $116.59 | $116.43 | $116.54 | $115.50 | 6,305 |
2022-02-17 | $116.25 | $116.45 | $116.20 | $116.26 | $115.23 | 5,950 |
2022-02-16 | $116.06 | $116.06 | $115.64 | $115.99 | $114.96 | 7,801 |
2022-02-15 | $116.06 | $116.07 | $115.85 | $115.85 | $114.82 | 4,813 |
2022-02-14 | $116.40 | $116.50 | $116.10 | $116.14 | $115.11 | 10,265 |
2022-02-11 | $116.37 | $116.90 | $116.15 | $116.85 | $115.81 | 7,862 |
2022-02-10 | $116.53 | $116.53 | $116.14 | $116.14 | $115.11 | 6,212 |
2022-02-09 | $117.35 | $117.48 | $117.20 | $117.20 | $116.16 | 5,389 |
2022-02-08 | $117.15 | $117.30 | $117.12 | $117.12 | $116.08 | 7,758 |
2022-02-07 | $117.28 | $117.55 | $117.25 | $117.46 | $116.41 | 22,758 |
2022-02-04 | $117.21 | $117.46 | $117.21 | $117.34 | $116.30 | 6,182 |
2022-02-03 | $118.00 | $118.28 | $118.00 | $118.20 | $117.15 | 6,491 |
2022-02-02 | $118.78 | $118.97 | $118.59 | $118.62 | $117.57 | 24,595 |
2022-02-01 | $118.71 | $118.72 | $118.29 | $118.59 | $117.54 | 9,576 |
2022-01-31 | $118.53 | $118.87 | $118.53 | $118.73 | $117.55 | 21,561 |
2022-01-28 | $118.36 | $118.81 | $118.36 | $118.80 | $117.61 | 10,542 |
2022-01-27 | $118.54 | $118.83 | $118.54 | $118.58 | $117.40 | 7,282 |
2022-01-26 | $119.19 | $119.19 | $118.42 | $118.43 | $117.25 | 33,379 |
2022-01-25 | $119.33 | $119.33 | $118.82 | $118.82 | $117.63 | 38,753 |
2022-01-24 | $119.55 | $119.55 | $119.16 | $119.16 | $117.98 | 10,926 |
2022-01-21 | $119.41 | $119.53 | $119.12 | $119.38 | $118.19 | 9,761 |
2022-01-20 | $118.81 | $118.96 | $118.67 | $118.76 | $117.57 | 9,376 |
2022-01-19 | $118.67 | $119.02 | $118.67 | $118.80 | $117.61 | 8,125 |
2022-01-18 | $119.05 | $119.05 | $118.47 | $118.47 | $117.29 | 17,415 |
2022-01-14 | $119.46 | $119.50 | $119.24 | $119.27 | $118.07 | 3,583 |
2022-01-13 | $119.66 | $119.96 | $119.57 | $119.96 | $118.76 | 11,508 |
2022-01-12 | $119.84 | $119.90 | $119.52 | $119.57 | $118.38 | 24,164 |
2022-01-11 | $119.40 | $119.80 | $119.40 | $119.71 | $118.51 | 13,390 |
2022-01-10 | $119.30 | $119.52 | $119.22 | $119.40 | $118.21 | 6,279 |
2022-01-07 | $119.74 | $119.76 | $119.42 | $119.58 | $118.39 | 23,211 |
2022-01-06 | $119.87 | $119.97 | $119.75 | $119.88 | $118.68 | 12,931 |
2022-01-05 | $120.61 | $120.61 | $120.03 | $120.03 | $118.83 | 5,431 |
2022-01-04 | $120.40 | $120.41 | $120.27 | $120.41 | $119.20 | 9,204 |
2022-01-03 | $121.00 | $121.00 | $120.52 | $120.52 | $119.32 | 12,700 |
2021-12-31 | $121.41 | $121.64 | $121.41 | $121.53 | $120.32 | 15,413 |
2021-12-30 | $121.26 | $121.52 | $121.13 | $121.49 | $120.27 | 11,205 |
2021-12-29 | $121.34 | $121.34 | $121.05 | $121.19 | $119.98 | 36,256 |
2021-12-28 | $121.99 | $121.99 | $121.56 | $121.60 | $120.39 | 9,009 |
2021-12-27 | $121.60 | $121.77 | $121.60 | $121.67 | $120.46 | 7,454 |
2021-12-23 | $121.55 | $121.66 | $121.55 | $121.60 | $120.38 | 7,189 |
2021-12-22 | $121.66 | $121.82 | $121.62 | $121.82 | $120.61 | 6,544 |
2021-12-21 | $121.45 | $121.66 | $121.40 | $121.66 | $120.44 | 5,690 |
2021-12-20 | $122.07 | $122.13 | $121.76 | $121.80 | $120.59 | 4,824 |
2021-12-17 | $122.05 | $122.15 | $121.89 | $122.00 | $120.78 | 8,168 |
2021-12-16 | $121.83 | $121.94 | $121.78 | $121.78 | $120.56 | 5,689 |
2021-12-15 | $121.61 | $121.99 | $121.61 | $121.85 | $120.50 | 11,736 |
2021-12-14 | $122.00 | $122.09 | $121.85 | $121.93 | $120.57 | 25,864 |
2021-12-13 | $122.08 | $122.39 | $122.08 | $122.20 | $120.84 | 8,538 |
2021-12-10 | $121.92 | $122.01 | $121.53 | $121.53 | $120.18 | 13,805 |
2021-12-09 | $121.77 | $121.91 | $121.71 | $121.71 | $120.36 | 22,868 |
2021-12-08 | $121.88 | $121.88 | $121.55 | $121.55 | $120.21 | 9,859 |
2021-12-07 | $122.31 | $122.39 | $122.05 | $122.05 | $120.70 | 11,515 |
2021-12-06 | $122.74 | $122.74 | $122.29 | $122.43 | $121.07 | 63,305 |
2021-12-03 | $122.24 | $123.00 | $122.14 | $122.86 | $121.50 | 10,569 |
2021-12-02 | $122.13 | $122.19 | $121.93 | $122.19 | $120.84 | 8,505 |
2021-12-01 | $121.71 | $122.16 | $121.71 | $122.16 | $120.80 | 9,944 |
2021-11-30 | $122.54 | $122.54 | $122.12 | $122.26 | $120.78 | 5,043 |
2021-11-29 | $121.59 | $121.93 | $121.49 | $121.88 | $120.41 | 10,590 |
2021-11-26 | $121.56 | $122.04 | $121.43 | $121.85 | $120.38 | 7,256 |
2021-11-24 | $120.64 | $120.95 | $120.64 | $120.95 | $119.48 | 8,539 |
2021-11-23 | $120.94 | $120.94 | $120.56 | $120.56 | $119.10 | 6,647 |
2021-11-22 | $121.42 | $121.48 | $121.09 | $121.10 | $119.63 | 8,297 |
2021-11-19 | $121.77 | $121.94 | $121.72 | $121.75 | $120.28 | 25,877 |
2021-11-18 | $121.23 | $121.57 | $121.23 | $121.51 | $120.04 | 9,455 |
2021-11-17 | $120.91 | $121.35 | $120.91 | $121.35 | $119.88 | 9,369 |
2021-11-16 | $121.10 | $121.31 | $120.95 | $121.01 | $119.54 | 12,476 |
2021-11-15 | $121.58 | $121.58 | $121.13 | $121.17 | $119.70 | 5,566 |
2021-11-12 | $121.83 | $121.94 | $121.56 | $121.66 | $120.19 | 6,247 |
2021-11-11 | $121.82 | $121.82 | $121.57 | $121.62 | $120.14 | 9,993 |
2021-11-10 | $122.61 | $122.61 | $121.86 | $121.94 | $120.47 | 10,015 |
2021-11-09 | $122.99 | $123.07 | $122.81 | $122.88 | $121.39 | 7,483 |
2021-11-08 | $122.73 | $122.73 | $122.40 | $122.44 | $120.96 | 8,468 |
2021-11-05 | $122.61 | $122.82 | $122.61 | $122.78 | $121.30 | 5,134 |
2021-11-04 | $121.75 | $122.26 | $121.75 | $122.15 | $120.67 | 34,025 |
2021-11-03 | $121.91 | $121.96 | $121.71 | $121.72 | $120.24 | 6,900 |
2021-11-02 | $121.78 | $122.03 | $121.78 | $121.91 | $120.43 | 7,056 |
2021-11-01 | $121.38 | $121.74 | $121.38 | $121.72 | $120.24 | 6,065 |
2021-10-29 | $121.54 | $122.02 | $121.54 | $121.92 | $120.34 | 21,406 |
2021-10-28 | $121.93 | $122.04 | $121.83 | $121.88 | $120.29 | 6,561 |
2021-10-27 | $121.71 | $122.23 | $121.71 | $122.05 | $120.46 | 4,489 |
2021-10-26 | $121.15 | $121.54 | $121.15 | $121.52 | $119.94 | 6,918 |
2021-10-25 | $121.11 | $121.36 | $121.11 | $121.24 | $119.66 | 12,974 |
2021-10-22 | $120.98 | $121.18 | $120.98 | $121.16 | $119.58 | 9,004 |
2021-10-21 | $120.98 | $120.98 | $120.77 | $120.87 | $119.29 | 4,403 |
2021-10-20 | $121.21 | $121.26 | $121.09 | $121.09 | $119.51 | 4,715 |
2021-10-19 | $121.42 | $121.43 | $121.27 | $121.32 | $119.74 | 8,077 |
2021-10-18 | $121.47 | $121.73 | $121.47 | $121.68 | $120.09 | 4,422 |
2021-10-15 | $121.81 | $121.81 | $121.73 | $121.73 | $120.14 | 5,724 |
2021-10-14 | $121.89 | $122.14 | $121.89 | $122.13 | $120.54 | 3,554 |
2021-10-13 | $121.74 | $121.85 | $121.69 | $121.81 | $120.23 | 4,195 |
2021-10-12 | $121.23 | $121.48 | $121.21 | $121.47 | $119.89 | 4,801 |
2021-10-11 | $121.00 | $121.08 | $120.92 | $121.01 | $119.43 | 4,776 |
2021-10-08 | $121.31 | $121.31 | $121.10 | $121.15 | $119.57 | 13,320 |
2021-10-07 | $121.53 | $121.65 | $121.42 | $121.44 | $119.86 | 3,782 |
2021-10-06 | $121.73 | $121.89 | $121.72 | $121.84 | $120.26 | 17,326 |
2021-10-05 | $121.93 | $121.93 | $121.76 | $121.82 | $120.23 | 5,953 |
2021-10-04 | $122.13 | $122.35 | $122.12 | $122.18 | $120.58 | 34,974 |
2021-10-01 | $122.16 | $122.29 | $122.10 | $122.29 | $120.70 | 3,723 |
2021-09-30 | $121.90 | $122.04 | $121.86 | $121.93 | $120.22 | 38,619 |
2021-09-29 | $122.25 | $122.25 | $121.85 | $121.99 | $120.28 | 5,090 |
2021-09-28 | $122.08 | $122.23 | $121.94 | $121.94 | $120.23 | 5,756 |
2021-09-27 | $122.45 | $122.71 | $122.45 | $122.64 | $120.93 | 6,976 |
2021-09-24 | $122.85 | $122.85 | $122.74 | $122.75 | $121.03 | 6,305 |
2021-09-23 | $123.40 | $123.41 | $123.10 | $123.13 | $121.40 | 4,981 |
2021-09-22 | $123.67 | $123.93 | $123.67 | $123.82 | $122.09 | 10,217 |
2021-09-21 | $123.68 | $123.78 | $123.67 | $123.70 | $121.97 | 19,305 |
2021-09-20 | $123.57 | $123.78 | $123.57 | $123.67 | $121.94 | 9,167 |
2021-09-17 | $123.24 | $123.40 | $123.24 | $123.36 | $121.63 | 11,824 |
2021-09-16 | $123.53 | $123.69 | $123.52 | $123.68 | $121.95 | 1,199,121 |
2021-09-15 | $123.72 | $123.73 | $123.57 | $123.67 | $121.93 | 4,841 |
2021-09-14 | $123.68 | $123.87 | $123.68 | $123.83 | $122.10 | 4,821 |
2021-09-13 | $123.46 | $123.53 | $123.45 | $123.45 | $121.72 | 2,891 |
2021-09-10 | $123.47 | $123.47 | $123.24 | $123.33 | $121.60 | 4,754 |
2021-09-09 | $123.23 | $123.64 | $123.18 | $123.56 | $121.83 | 7,049 |
2021-09-08 | $123.15 | $123.27 | $123.11 | $123.15 | $121.43 | 2,766 |
2021-09-07 | $122.89 | $122.94 | $122.85 | $122.85 | $121.12 | 3,757 |
2021-09-03 | $123.28 | $123.36 | $123.21 | $123.25 | $121.53 | 3,947 |
2021-09-02 | $123.36 | $123.52 | $123.36 | $123.52 | $121.79 | 4,764 |
2021-09-01 | $123.37 | $123.41 | $123.31 | $123.33 | $121.60 | 3,724 |
2021-08-31 | $123.77 | $123.77 | $123.39 | $123.41 | $121.56 | 33,969 |
2021-08-30 | $123.53 | $123.68 | $123.53 | $123.65 | $121.80 | 5,131 |
2021-08-27 | $123.27 | $123.47 | $123.27 | $123.47 | $121.62 | 4,157 |
2021-08-26 | $122.97 | $123.20 | $122.97 | $123.11 | $121.26 | 5,068 |
2021-08-25 | $123.39 | $123.39 | $122.95 | $123.05 | $121.20 | 3,373 |
2021-08-24 | $123.39 | $123.50 | $123.39 | $123.39 | $121.54 | 3,231 |
2021-08-23 | $123.57 | $123.63 | $123.57 | $123.62 | $121.77 | 1,625 |
2021-08-20 | $123.64 | $123.68 | $123.57 | $123.61 | $121.75 | 3,823 |
2021-08-19 | $123.54 | $123.64 | $123.51 | $123.53 | $121.68 | 3,887 |
2021-08-18 | $123.35 | $123.40 | $123.11 | $123.37 | $121.52 | 2,666 |
2021-08-17 | $123.35 | $123.54 | $123.31 | $123.42 | $121.58 | 5,632 |
2021-08-16 | $123.64 | $123.68 | $123.39 | $123.49 | $121.64 | 3,270 |
2021-08-13 | $123.25 | $123.33 | $123.16 | $123.33 | $121.48 | 4,811 |
2021-08-12 | $122.60 | $122.76 | $122.56 | $122.76 | $120.92 | 7,325 |
2021-08-11 | $122.63 | $122.88 | $122.57 | $122.77 | $120.93 | 4,749 |
2021-08-10 | $122.71 | $122.86 | $122.65 | $122.65 | $120.81 | 1,015,202 |
2021-08-09 | $123.02 | $123.02 | $122.84 | $122.84 | $121.00 | 2,301 |
2021-08-06 | $123.31 | $123.31 | $123.19 | $123.20 | $121.35 | 2,022 |
2021-08-05 | $124.00 | $124.00 | $123.82 | $123.87 | $122.01 | 2,363 |
2021-08-04 | $124.37 | $124.37 | $123.75 | $124.09 | $122.23 | 2,968 |
2021-08-03 | $124.31 | $124.31 | $124.05 | $124.12 | $122.26 | 2,515 |
2021-08-02 | $124.03 | $124.08 | $124.03 | $124.06 | $122.20 | 1,972 |
2021-07-30 | $123.97 | $123.97 | $123.82 | $123.82 | $121.84 | 652 |
2021-07-29 | $123.73 | $123.74 | $123.61 | $123.65 | $121.67 | 2,328 |
2021-07-28 | $123.60 | $123.98 | $123.60 | $123.98 | $121.99 | 2,114 |
2021-07-27 | $123.73 | $123.93 | $123.73 | $123.88 | $121.90 | 36,909 |
2021-07-26 | $123.53 | $123.58 | $123.44 | $123.44 | $121.46 | 5,075 |
2021-07-23 | $123.58 | $123.59 | $123.42 | $123.55 | $121.57 | 2,951 |
2021-07-22 | $123.67 | $123.73 | $123.61 | $123.73 | $121.74 | 1,796 |
2021-07-21 | $123.50 | $123.54 | $123.31 | $123.40 | $121.42 | 2,015 |
2021-07-20 | $123.96 | $124.03 | $123.84 | $123.85 | $121.86 | 178,912 |
2021-07-19 | $123.65 | $124.13 | $123.65 | $124.01 | $122.02 | 5,841 |
2021-07-16 | $123.27 | $123.35 | $123.23 | $123.24 | $121.26 | 2,759 |
2021-07-15 | $123.22 | $123.30 | $123.11 | $123.30 | $121.32 | 3,067 |
2021-07-14 | $122.93 | $122.99 | $122.90 | $122.97 | $121.00 | 1,160 |
2021-07-13 | $122.98 | $122.98 | $122.56 | $122.56 | $120.59 | 1,083 |
2021-07-12 | $123.01 | $123.01 | $122.85 | $122.91 | $120.94 | 5,001 |
2021-07-09 | $123.15 | $123.15 | $122.99 | $123.02 | $121.05 | 2,346 |
2021-07-08 | $123.41 | $123.48 | $123.34 | $123.44 | $121.46 | 1,986 |
2021-07-07 | $123.34 | $123.34 | $123.25 | $123.28 | $121.30 | 1,290 |
2021-07-06 | $122.98 | $123.03 | $122.82 | $122.98 | $121.01 | 25,429 |
2021-07-02 | $122.33 | $122.51 | $122.33 | $122.51 | $120.54 | 4,224 |
2021-07-01 | $122.29 | $122.29 | $122.06 | $122.16 | $120.20 | 5,928 |
2021-06-30 | $122.42 | $122.58 | $122.42 | $122.44 | $120.35 | 1,945 |
2021-06-29 | $122.15 | $122.31 | $122.15 | $122.20 | $120.12 | 2,928 |
2021-06-28 | $122.06 | $122.28 | $122.06 | $122.25 | $120.17 | 1,857 |
2021-06-25 | $122.13 | $122.22 | $121.64 | $121.80 | $119.72 | 4,317 |
2021-06-24 | $122.09 | $122.18 | $122.06 | $122.10 | $120.02 | 4,511 |
2021-06-23 | $121.97 | $122.16 | $121.94 | $122.00 | $119.92 | 27,493 |
2021-06-22 | $121.88 | $122.17 | $121.88 | $122.17 | $120.08 | 1,793 |
2021-06-21 | $122.17 | $122.23 | $122.01 | $122.05 | $119.96 | 4,364 |
2021-06-18 | $122.36 | $122.48 | $122.36 | $122.48 | $120.39 | 904 |
2021-06-17 | $122.28 | $122.28 | $121.98 | $121.98 | $119.89 | 693 |
2021-06-16 | $122.06 | $122.21 | $121.31 | $121.64 | $119.56 | 7,027 |
2021-06-15 | $121.80 | $121.88 | $121.75 | $121.88 | $119.79 | 3,200 |
2021-06-14 | $121.95 | $121.95 | $121.87 | $121.89 | $119.80 | 1,898 |
2021-06-11 | $122.17 | $122.21 | $122.15 | $122.20 | $120.11 | 2,095 |
2021-06-10 | $121.93 | $122.21 | $121.93 | $122.21 | $120.12 | 1,678 |
2021-06-09 | $121.90 | $121.95 | $121.83 | $121.90 | $119.82 | 5,001 |
2021-06-08 | $121.61 | $121.71 | $121.58 | $121.59 | $119.52 | 4,221 |
2021-06-07 | $121.30 | $121.39 | $121.29 | $121.38 | $119.31 | 18,902 |
2021-06-04 | $121.23 | $121.45 | $121.23 | $121.45 | $119.38 | 5,703 |
2021-06-03 | $120.85 | $120.93 | $120.85 | $120.90 | $118.83 | 1,166 |
2021-06-02 | $121.19 | $121.19 | $121.11 | $121.16 | $119.09 | 1,171 |
2021-06-01 | $120.95 | $121.02 | $120.72 | $121.02 | $118.95 | 30,005 |
2021-05-28 | $121.22 | $121.40 | $121.20 | $121.20 | $119.01 | 3,909 |
2021-05-27 | $121.21 | $121.21 | $121.06 | $121.16 | $118.97 | 3,519 |
2021-05-26 | $121.36 | $121.50 | $121.26 | $121.33 | $119.14 | 4,551 |
2021-05-25 | $121.25 | $121.39 | $121.16 | $121.39 | $119.19 | 9,681 |
2021-05-24 | $121.04 | $121.11 | $120.99 | $121.06 | $118.87 | 2,161 |
2021-05-21 | $120.89 | $120.89 | $120.76 | $120.80 | $118.62 | 1,856 |
2021-05-20 | $120.59 | $120.78 | $120.59 | $120.76 | $118.58 | 5,356 |
2021-05-19 | $120.63 | $120.64 | $120.12 | $120.39 | $118.22 | 2,234,954 |
2021-05-18 | $120.63 | $120.63 | $120.45 | $120.54 | $118.36 | 8,243 |
2021-05-17 | $120.50 | $120.81 | $120.50 | $120.70 | $118.51 | 6,097 |
2021-05-14 | $120.73 | $120.80 | $120.57 | $120.68 | $118.50 | 8,539 |
2021-05-13 | $120.39 | $120.48 | $120.35 | $120.43 | $118.25 | 5,876 |
2021-05-12 | $120.42 | $120.42 | $120.13 | $120.21 | $118.04 | 7,041 |
2021-05-11 | $120.77 | $120.80 | $120.64 | $120.71 | $118.53 | 37,478 |
2021-05-10 | $121.18 | $121.18 | $120.93 | $120.94 | $118.76 | 5,842 |
2021-05-07 | $121.38 | $121.66 | $121.16 | $121.24 | $119.05 | 5,461 |
2021-05-06 | $121.08 | $121.35 | $121.08 | $121.26 | $119.06 | 4,141 |
2021-05-05 | $120.73 | $121.20 | $120.73 | $121.12 | $118.93 | 13,000 |
2021-05-04 | $121.21 | $121.22 | $121.03 | $121.03 | $118.85 | 4,674 |
2021-05-03 | $121.07 | $121.07 | $120.87 | $120.99 | $118.80 | 6,527 |
2021-04-30 | $120.71 | $121.00 | $120.71 | $120.90 | $118.61 | 8,334 |
2021-04-29 | $120.56 | $120.80 | $120.56 | $120.80 | $118.51 | 8,600 |
2021-04-28 | $120.74 | $120.93 | $120.63 | $120.93 | $118.64 | 9,426 |
2021-04-27 | $121.09 | $121.18 | $120.82 | $120.82 | $118.53 | 14,410 |
2021-04-26 | $121.24 | $121.30 | $121.18 | $121.23 | $118.93 | 5,070 |
2021-04-23 | $121.17 | $121.34 | $121.14 | $121.22 | $118.92 | 9,776 |
2021-04-22 | $121.07 | $121.28 | $121.07 | $121.22 | $118.92 | 6,661 |
2021-04-21 | $121.07 | $121.16 | $121.00 | $121.16 | $118.86 | 11,563 |
2021-04-20 | $120.84 | $121.15 | $120.81 | $121.07 | $118.77 | 7,367 |
2021-04-19 | $120.75 | $120.90 | $120.75 | $120.84 | $118.55 | 11,061 |
2021-04-16 | $121.13 | $121.18 | $121.02 | $121.06 | $118.76 | 6,423 |
2021-04-15 | $121.14 | $121.59 | $121.14 | $121.38 | $119.08 | 7,408 |
2021-04-14 | $120.55 | $120.82 | $120.55 | $120.74 | $118.45 | 8,464 |
2021-04-13 | $120.53 | $120.92 | $120.53 | $120.83 | $118.54 | 10,710 |
2021-04-12 | $120.49 | $120.61 | $120.40 | $120.49 | $118.21 | 9,899 |
2021-04-09 | $120.62 | $120.80 | $120.52 | $120.62 | $118.33 | 5,481 |
2021-04-08 | $120.58 | $120.77 | $120.58 | $120.77 | $118.48 | 7,209 |
2021-04-07 | $120.60 | $120.78 | $120.49 | $120.50 | $118.22 | 10,771 |
2021-04-06 | $120.36 | $120.65 | $120.35 | $120.58 | $118.29 | 11,201 |
2021-04-05 | $120.17 | $120.25 | $120.08 | $120.17 | $117.89 | 6,159 |
2021-04-01 | $120.13 | $120.55 | $120.13 | $120.44 | $118.16 | 23,680 |
2021-03-31 | $120.16 | $120.21 | $119.87 | $119.93 | $117.54 | 8,249 |
2021-03-30 | $119.92 | $120.18 | $119.69 | $120.12 | $117.73 | 20,128 |
2021-03-29 | $120.23 | $120.23 | $119.84 | $119.90 | $117.52 | 1,092,637 |
2021-03-26 | $120.34 | $120.48 | $120.18 | $120.25 | $117.85 | 4,198 |
2021-03-25 | $120.47 | $120.48 | $120.27 | $120.48 | $118.08 | 4,275 |
2021-03-24 | $120.24 | $120.54 | $120.16 | $120.47 | $118.07 | 9,991 |
2021-03-23 | $120.24 | $120.36 | $120.08 | $120.36 | $117.96 | 5,094 |
2021-03-22 | $119.89 | $120.13 | $119.87 | $120.00 | $117.61 | 3,840 |
2021-03-19 | $119.72 | $119.72 | $119.50 | $119.56 | $117.19 | 5,615 |
2021-03-18 | $119.13 | $119.55 | $119.13 | $119.54 | $117.16 | 7,633 |
2021-03-17 | $119.80 | $119.98 | $119.63 | $119.98 | $117.59 | 6,735 |
2021-03-16 | $120.18 | $120.24 | $119.86 | $120.02 | $117.63 | 10,928 |
2021-03-15 | $119.84 | $120.19 | $119.84 | $120.10 | $117.71 | 15,437 |
2021-03-12 | $119.91 | $120.07 | $119.83 | $119.92 | $117.53 | 10,933 |
2021-03-11 | $120.67 | $120.90 | $120.61 | $120.75 | $118.34 | 33,137 |
2021-03-10 | $120.40 | $120.89 | $120.32 | $120.89 | $118.48 | 19,320 |
2021-03-09 | $120.19 | $120.75 | $119.98 | $120.32 | $117.93 | 3,739 |
2021-03-08 | $120.12 | $120.66 | $119.89 | $120.20 | $117.81 | 34,711 |
2021-03-05 | $120.33 | $120.92 | $120.15 | $120.36 | $117.96 | 7,071 |
2021-03-04 | $121.07 | $121.14 | $120.32 | $120.53 | $118.13 | 9,364 |
2021-03-03 | $121.20 | $121.48 | $121.12 | $121.21 | $118.80 | 10,603 |
2021-03-02 | $121.49 | $121.75 | $121.46 | $121.61 | $119.19 | 7,651 |
2021-03-01 | $121.48 | $121.61 | $121.43 | $121.56 | $119.14 | 4,327 |
2021-02-26 | $121.10 | $121.76 | $121.10 | $121.76 | $119.21 | 7,413 |
2021-02-25 | $121.44 | $121.56 | $120.27 | $120.68 | $118.16 | 6,212 |
2021-02-24 | $121.53 | $122.22 | $121.48 | $121.86 | $119.31 | 7,342 |
2021-02-23 | $121.85 | $122.13 | $121.70 | $122.01 | $119.46 | 7,797 |
2021-02-22 | $122.30 | $122.37 | $121.92 | $122.15 | $119.59 | 8,251 |
2021-02-19 | $122.98 | $123.18 | $122.36 | $122.46 | $119.90 | 10,400 |
2021-02-18 | $122.93 | $123.34 | $122.93 | $123.07 | $120.50 | 6,616 |
2021-02-17 | $122.70 | $123.25 | $122.70 | $123.04 | $120.47 | 10,019 |
2021-02-16 | $123.03 | $123.50 | $122.72 | $122.74 | $120.18 | 10,163 |
2021-02-12 | $123.50 | $123.78 | $123.46 | $123.58 | $120.99 | 8,464 |
2021-02-11 | $124.08 | $124.33 | $123.69 | $123.70 | $121.12 | 32,022 |
2021-02-10 | $123.93 | $124.04 | $123.89 | $123.93 | $121.34 | 5,358 |
2021-02-09 | $123.93 | $123.93 | $123.82 | $123.91 | $121.32 | 11,142 |
2021-02-08 | $122.62 | $123.93 | $116.49 | $123.78 | $121.19 | 13,666 |
2021-02-05 | $123.50 | $123.93 | $123.32 | $123.62 | $121.04 | 8,765 |
2021-02-04 | $123.75 | $123.94 | $123.50 | $123.93 | $121.34 | 8,208 |
2021-02-03 | $124.40 | $124.40 | $123.89 | $124.07 | $121.47 | 4,904 |
2021-02-02 | $123.97 | $124.28 | $123.90 | $124.26 | $121.66 | 6,081 |
2021-02-01 | $124.25 | $124.64 | $124.19 | $124.39 | $121.79 | 5,607 |
2021-01-29 | $124.21 | $124.74 | $124.07 | $124.33 | $121.61 | 10,383 |
2021-01-28 | $124.76 | $124.76 | $124.02 | $124.61 | $121.88 | 7,484 |
2021-01-27 | $124.64 | $124.92 | $124.56 | $124.81 | $122.08 | 4,427 |
2021-01-26 | $124.67 | $124.93 | $124.62 | $124.68 | $121.95 | 10,167 |
2021-01-25 | $124.28 | $124.83 | $124.28 | $124.64 | $121.91 | 6,804 |
2021-01-22 | $124.18 | $124.42 | $124.01 | $124.38 | $121.66 | 9,149 |
2021-01-21 | $124.29 | $124.42 | $124.17 | $124.29 | $121.56 | 20,471 |
2021-01-20 | $124.44 | $124.53 | $124.40 | $124.53 | $121.80 | 4,484 |
2021-01-19 | $124.31 | $124.65 | $124.31 | $124.47 | $121.74 | 4,869 |
2021-01-15 | $123.60 | $124.57 | $123.60 | $124.35 | $121.63 | 8,460 |
2021-01-14 | $123.99 | $124.48 | $123.60 | $123.60 | $120.89 | 5,050 |
2021-01-13 | $124.39 | $124.93 | $124.32 | $124.71 | $121.98 | 12,670 |
2021-01-12 | $123.75 | $124.40 | $123.50 | $124.19 | $121.47 | 873,276 |
2021-01-11 | $124.07 | $124.07 | $123.77 | $123.78 | $121.07 | 8,116 |
2021-01-08 | $124.00 | $124.17 | $124.00 | $124.09 | $121.37 | 7,276 |
2021-01-07 | $124.18 | $124.28 | $124.18 | $124.23 | $121.51 | 1,788 |
2021-01-06 | $124.62 | $124.77 | $123.92 | $124.38 | $121.66 | 14,320 |
2021-01-05 | $125.25 | $125.31 | $125.17 | $125.31 | $122.57 | 1,960 |
2021-01-04 | $125.58 | $125.73 | $125.43 | $125.60 | $122.85 | 13,157 |
2020-12-31 | $125.91 | $126.24 | $125.91 | $125.91 | $123.15 | 2,058 |
2020-12-30 | $125.52 | $125.75 | $125.47 | $125.54 | $122.79 | 6,012 |
2020-12-29 | $125.56 | $125.67 | $125.51 | $125.61 | $122.86 | 7,263 |
2020-12-28 | $125.95 | $125.95 | $125.16 | $125.44 | $122.69 | 9,689 |
2020-12-24 | $125.54 | $125.78 | $125.00 | $125.43 | $122.68 | 4,636 |
2020-12-23 | $125.27 | $125.53 | $125.06 | $125.27 | $122.52 | 3,813 |
2020-12-22 | $124.89 | $125.44 | $124.89 | $125.44 | $122.69 | 10,641 |
2020-12-21 | $125.44 | $125.83 | $125.14 | $125.25 | $122.51 | 15,399 |
2020-12-18 | $125.35 | $125.39 | $125.23 | $125.23 | $122.48 | 3,430 |
2020-12-17 | $125.48 | $125.67 | $125.31 | $125.34 | $122.60 | 5,853 |
2020-12-16 | $125.55 | $125.55 | $125.18 | $125.50 | $122.62 | 2,208 |
2020-12-15 | $125.19 | $125.59 | $125.19 | $125.55 | $122.67 | 4,475 |
2020-12-14 | $125.43 | $125.76 | $125.43 | $125.60 | $122.71 | 7,460 |
2020-12-11 | $126.07 | $126.21 | $125.57 | $126.07 | $123.17 | 8,340 |
2020-12-10 | $125.22 | $125.64 | $125.22 | $125.46 | $122.57 | 5,369 |
2020-12-09 | $125.27 | $125.27 | $124.89 | $125.08 | $122.21 | 6,467 |
2020-12-08 | $125.43 | $125.48 | $125.12 | $125.26 | $122.38 | 5,441 |
2020-12-07 | $125.05 | $125.38 | $124.82 | $125.10 | $122.23 | 22,310 |
2020-12-04 | $125.08 | $125.18 | $124.96 | $125.08 | $122.20 | 4,747 |
2020-12-03 | $124.90 | $125.56 | $124.75 | $125.36 | $122.48 | 13,518 |
2020-12-02 | $125.44 | $125.72 | $124.84 | $125.11 | $122.24 | 7,141 |
2020-12-01 | $125.83 | $125.83 | $125.15 | $125.36 | $122.48 | 27,282 |
2020-11-30 | $125.89 | $126.20 | $125.89 | $125.90 | $122.87 | 15,448 |
2020-11-27 | $125.64 | $125.90 | $125.64 | $125.90 | $122.86 | 1,096 |
2020-11-25 | $125.77 | $125.78 | $125.56 | $125.59 | $122.57 | 3,747 |
2020-11-24 | $125.82 | $126.00 | $125.54 | $125.77 | $122.74 | 7,895 |
2020-11-23 | $125.74 | $125.88 | $125.74 | $125.84 | $122.81 | 3,629 |
2020-11-20 | $125.71 | $125.96 | $125.69 | $125.87 | $122.84 | 3,755 |
2020-11-19 | $125.39 | $125.84 | $125.39 | $125.55 | $122.53 | 4,767 |
2020-11-18 | $125.33 | $125.38 | $125.17 | $125.34 | $122.32 | 5,277 |
2020-11-17 | $125.24 | $125.34 | $125.17 | $125.28 | $122.26 | 3,806 |
2020-11-16 | $124.94 | $125.05 | $124.92 | $125.00 | $121.99 | 4,066 |
2020-11-13 | $124.92 | $125.04 | $124.89 | $124.96 | $121.95 | 5,944 |
2020-11-12 | $124.70 | $124.87 | $124.64 | $124.87 | $121.86 | 2,764 |
2020-11-11 | $124.33 | $124.47 | $124.17 | $124.29 | $121.30 | 5,523 |
2020-11-10 | $124.24 | $124.43 | $124.24 | $124.26 | $121.27 | 2,715 |
2020-11-09 | $125.06 | $125.06 | $124.25 | $124.49 | $121.49 | 14,615 |
2020-11-06 | $125.48 | $125.48 | $125.19 | $125.24 | $122.22 | 13,133 |
2020-11-05 | $125.50 | $125.71 | $125.29 | $125.68 | $122.65 | 6,282 |
2020-11-04 | $125.14 | $125.84 | $125.14 | $125.37 | $122.35 | 3,605 |
2020-11-03 | $124.25 | $124.46 | $124.17 | $124.34 | $121.34 | 7,443 |
2020-11-02 | $124.49 | $124.54 | $124.07 | $124.32 | $121.33 | 45,487 |
2020-10-30 | $124.78 | $124.78 | $124.29 | $124.31 | $121.19 | 4,187 |
2020-10-29 | $124.85 | $124.85 | $124.40 | $124.42 | $121.30 | 6,183 |
2020-10-28 | $125.24 | $125.24 | $124.91 | $124.92 | $121.78 | 4,266 |
2020-10-27 | $125.17 | $125.25 | $124.98 | $124.98 | $121.84 | 7,358 |
2020-10-26 | $124.67 | $124.93 | $124.67 | $124.83 | $121.70 | 5,077 |
2020-10-23 | $124.41 | $124.66 | $124.31 | $124.57 | $121.44 | 6,711 |
2020-10-22 | $124.60 | $124.61 | $124.33 | $124.34 | $121.22 | 5,694 |
2020-10-21 | $124.60 | $124.89 | $124.54 | $124.66 | $121.53 | 18,141 |
2020-10-20 | $125.10 | $125.10 | $124.77 | $124.86 | $121.72 | 5,335 |
2020-10-19 | $125.12 | $125.29 | $125.10 | $125.12 | $121.98 | 7,732 |
2020-10-16 | $125.48 | $125.48 | $125.25 | $125.42 | $122.27 | 9,609 |
2020-10-15 | $125.74 | $125.74 | $125.37 | $125.37 | $122.22 | 4,098 |
2020-10-14 | $125.51 | $125.55 | $125.41 | $125.45 | $122.30 | 9,934 |
2020-10-13 | $125.63 | $125.63 | $125.13 | $125.42 | $122.27 | 10,716 |
2020-10-12 | $125.38 | $125.42 | $125.11 | $125.29 | $122.14 | 3,831 |
2020-10-09 | $124.97 | $124.97 | $124.83 | $124.84 | $121.71 | 6,933 |
2020-10-08 | $124.95 | $125.02 | $124.63 | $124.83 | $121.70 | 6,589 |
2020-10-07 | $124.40 | $124.89 | $124.40 | $124.66 | $121.53 | 10,384 |
2020-10-06 | $124.47 | $125.09 | $124.47 | $124.89 | $121.75 | 5,396 |
2020-10-05 | $124.81 | $125.03 | $124.65 | $124.65 | $121.52 | 38,704 |
2020-10-02 | $125.03 | $125.29 | $125.00 | $125.19 | $122.05 | 20,316 |
2020-10-01 | $125.10 | $125.37 | $124.97 | $125.15 | $122.00 | 7,443 |
2020-09-30 | $125.31 | $125.42 | $125.21 | $125.24 | $121.96 | 3,314 |
2020-09-29 | $125.57 | $125.78 | $125.50 | $125.50 | $122.22 | 7,598 |
2020-09-28 | $125.53 | $125.53 | $125.29 | $125.51 | $122.23 | 6,902 |
2020-09-25 | $125.49 | $125.49 | $125.11 | $125.11 | $121.84 | 25,478 |
2020-09-24 | $125.40 | $125.42 | $125.28 | $125.40 | $122.12 | 6,258 |
2020-09-23 | $125.70 | $125.70 | $125.30 | $125.30 | $122.02 | 1,614,687 |
2020-09-22 | $125.79 | $125.79 | $125.50 | $125.63 | $122.34 | 20,907 |
2020-09-21 | $125.84 | $125.86 | $125.64 | $125.71 | $122.42 | 9,602 |
2020-09-18 | $125.85 | $125.88 | $125.59 | $125.65 | $122.36 | 10,069 |
2020-09-17 | $125.86 | $126.08 | $125.59 | $125.78 | $122.49 | 63,746 |
2020-09-16 | $125.91 | $126.04 | $125.58 | $125.71 | $122.42 | 8,092 |
2020-09-15 | $125.79 | $125.94 | $125.67 | $125.77 | $122.48 | 7,341 |
2020-09-14 | $125.87 | $126.00 | $125.73 | $125.76 | $122.47 | 6,627 |
2020-09-11 | $125.67 | $125.83 | $125.55 | $125.59 | $122.31 | 8,015 |
2020-09-10 | $125.36 | $125.87 | $125.25 | $125.52 | $122.23 | 8,572 |
2020-09-09 | $125.51 | $125.81 | $125.23 | $125.44 | $122.16 | 9,351 |
2020-09-08 | $125.22 | $125.70 | $125.22 | $125.47 | $122.19 | 9,201 |
2020-09-04 | $126.05 | $126.05 | $125.28 | $125.41 | $122.13 | 7,240 |
2020-09-03 | $126.18 | $126.66 | $126.09 | $126.15 | $122.85 | 24,686 |
2020-09-02 | $125.91 | $126.44 | $125.81 | $126.09 | $122.79 | 878,859 |
2020-09-01 | $125.44 | $126.00 | $125.18 | $125.69 | $122.40 | 37,426 |
2020-08-31 | $125.44 | $125.74 | $125.44 | $125.58 | $122.15 | 7,244 |
2020-08-28 | $125.17 | $125.34 | $125.00 | $125.18 | $121.76 | 34,183 |
2020-08-27 | $125.93 | $125.93 | $125.05 | $125.14 | $121.72 | 31,833 |
2020-08-26 | $125.80 | $125.83 | $125.50 | $125.72 | $122.29 | 35,629 |
2020-08-25 | $125.69 | $125.87 | $125.48 | $125.80 | $122.36 | 16,779 |
2020-08-24 | $126.37 | $126.45 | $126.02 | $126.10 | $122.66 | 10,112 |
2020-08-21 | $126.26 | $126.37 | $126.04 | $126.23 | $122.78 | 7,633 |
2020-08-20 | $126.05 | $126.25 | $125.99 | $126.17 | $122.73 | 9,316 |
2020-08-19 | $126.12 | $126.21 | $125.70 | $125.95 | $122.51 | 6,550 |
2020-08-18 | $125.87 | $126.50 | $125.77 | $126.50 | $123.05 | 79,322 |
2020-08-17 | $125.81 | $125.90 | $125.60 | $125.66 | $122.22 | 16,881 |
2020-08-14 | $126.30 | $126.30 | $125.58 | $125.61 | $122.18 | 10,328 |
2020-08-13 | $126.25 | $126.25 | $125.54 | $125.75 | $122.32 | 8,345 |
2020-08-12 | $126.30 | $126.54 | $126.26 | $126.36 | $122.91 | 8,633 |
2020-08-11 | $126.68 | $126.81 | $126.41 | $126.81 | $123.35 | 6,500 |
2020-08-10 | $127.50 | $127.50 | $127.09 | $127.09 | $123.61 | 8,123 |
2020-08-07 | $127.66 | $127.67 | $127.31 | $127.31 | $123.84 | 4,774 |
2020-08-06 | $127.74 | $127.83 | $127.46 | $127.54 | $124.06 | 13,272 |
2020-08-05 | $127.42 | $127.51 | $127.17 | $127.36 | $123.88 | 4,451 |
2020-08-04 | $127.09 | $127.63 | $127.09 | $127.59 | $124.11 | 29,996 |
2020-08-03 | $127.13 | $127.34 | $127.03 | $127.28 | $123.81 | 82,380 |
2020-07-31 | $127.38 | $127.59 | $127.08 | $127.51 | $123.87 | 5,054 |
2020-07-30 | $127.18 | $127.39 | $127.07 | $127.39 | $123.75 | 4,982 |
2020-07-29 | $127.18 | $127.18 | $126.84 | $127.04 | $123.41 | 5,736 |
2020-07-28 | $126.94 | $127.24 | $126.78 | $127.04 | $123.41 | 6,495 |
2020-07-27 | $127.21 | $127.25 | $126.82 | $126.82 | $123.20 | 5,535 |
2020-07-24 | $126.76 | $127.28 | $126.53 | $127.14 | $123.51 | 6,127 |
2020-07-23 | $126.85 | $127.21 | $126.85 | $127.09 | $123.46 | 6,655 |
2020-07-22 | $126.80 | $127.02 | $126.67 | $126.83 | $123.20 | 696,542 |
2020-07-21 | $126.45 | $126.83 | $126.45 | $126.70 | $123.08 | 6,022 |
2020-07-20 | $126.47 | $126.58 | $126.41 | $126.46 | $122.85 | 3,526 |
2020-07-17 | $126.45 | $126.45 | $126.16 | $126.34 | $122.73 | 5,360 |
2020-07-16 | $126.35 | $126.42 | $126.19 | $126.31 | $122.70 | 10,829 |
2020-07-15 | $125.89 | $126.17 | $125.84 | $126.08 | $122.48 | 3,853 |
2020-07-14 | $126.03 | $126.16 | $125.92 | $125.98 | $122.38 | 2,628 |
2020-07-13 | $125.60 | $126.00 | $125.60 | $125.85 | $122.25 | 10,200 |
2020-07-10 | $126.30 | $126.30 | $125.52 | $125.72 | $122.13 | 11,100 |
2020-07-09 | $125.49 | $126.07 | $125.48 | $125.89 | $122.29 | 4,833 |
2020-07-08 | $125.68 | $125.81 | $125.35 | $125.58 | $121.99 | 5,900 |
2020-07-07 | $125.34 | $125.70 | $125.34 | $125.59 | $122.00 | 7,500 |
2020-07-06 | $125.22 | $125.47 | $125.12 | $125.32 | $121.74 | 3,600 |
2020-07-02 | $124.98 | $125.43 | $124.98 | $125.29 | $121.71 | 5,844 |
2020-07-01 | $125.53 | $125.53 | $124.85 | $125.14 | $121.56 | 8,100 |
2020-06-30 | $125.47 | $125.47 | $124.92 | $125.23 | $121.48 | 5,969 |
2020-06-29 | $125.31 | $125.31 | $125.01 | $125.10 | $121.35 | 2,445 |
2020-06-26 | $125.04 | $125.04 | $124.96 | $124.96 | $121.21 | 1,342 |
2020-06-25 | $124.72 | $124.97 | $124.49 | $124.66 | $120.92 | 3,003 |
2020-06-24 | $124.66 | $124.72 | $124.50 | $124.56 | $120.83 | 8,752 |
2020-06-23 | $124.89 | $124.96 | $124.66 | $124.68 | $120.94 | 5,188 |
2020-06-22 | $124.95 | $124.95 | $124.58 | $124.71 | $120.97 | 4,837 |
2020-06-19 | $124.61 | $124.74 | $124.60 | $124.68 | $120.94 | 3,691 |
2020-06-18 | $124.60 | $124.76 | $124.53 | $124.63 | $120.89 | 1,936 |
2020-06-17 | $124.43 | $124.56 | $124.04 | $124.35 | $120.62 | 6,547 |
2020-06-16 | $124.83 | $125.00 | $124.14 | $124.42 | $120.69 | 7,556 |
2020-06-15 | $124.72 | $124.98 | $124.34 | $124.78 | $121.04 | 4,040 |
2020-06-12 | $124.60 | $124.60 | $124.25 | $124.25 | $120.53 | 15,756 |
2020-06-11 | $124.37 | $124.73 | $124.18 | $124.34 | $120.61 | 6,187 |
2020-06-10 | $123.69 | $124.39 | $123.68 | $124.37 | $120.64 | 6,817 |
2020-06-09 | $123.94 | $123.94 | $123.62 | $123.78 | $120.07 | 13,219 |
2020-06-08 | $123.01 | $123.93 | $123.01 | $123.71 | $120.00 | 11,917 |
2020-06-05 | $122.79 | $123.39 | $122.74 | $123.29 | $119.59 | 9,772 |
2020-06-04 | $124.00 | $124.00 | $122.96 | $123.33 | $119.63 | 14,329 |
2020-06-03 | $123.90 | $124.11 | $123.39 | $123.43 | $119.73 | 15,765 |
2020-06-02 | $123.80 | $124.21 | $123.60 | $124.05 | $120.33 | 8,872 |
2020-06-01 | $124.06 | $124.24 | $123.60 | $124.00 | $120.28 | 7,961 |
2020-05-29 | $124.19 | $124.48 | $123.89 | $124.33 | $120.42 | 6,419 |
2020-05-28 | $123.78 | $123.95 | $123.55 | $123.78 | $119.88 | 49,054 |
2020-05-27 | $124.02 | $124.15 | $123.85 | $123.95 | $120.05 | 7,700 |
2020-05-26 | $123.87 | $124.08 | $123.69 | $123.98 | $120.08 | 4,821 |
2020-05-22 | $124.02 | $124.30 | $123.96 | $124.10 | $120.19 | 4,889 |
2020-05-21 | $124.19 | $124.40 | $123.69 | $124.17 | $120.26 | 22,903 |
2020-05-20 | $122.95 | $123.92 | $122.95 | $123.74 | $119.84 | 7,381 |
2020-05-19 | $123.16 | $123.47 | $123.15 | $123.29 | $119.41 | 4,018 |
2020-05-18 | $123.51 | $123.51 | $123.03 | $123.06 | $119.19 | 6,485 |
2020-05-15 | $123.50 | $123.54 | $123.14 | $123.36 | $119.48 | 4,108 |
2020-05-14 | $124.73 | $124.73 | $122.87 | $123.15 | $119.27 | 10,745 |
2020-05-13 | $122.93 | $123.16 | $122.63 | $122.84 | $118.97 | 5,697 |
2020-05-12 | $123.34 | $123.34 | $122.27 | $122.54 | $118.68 | 9,154 |
2020-05-11 | $122.32 | $122.40 | $122.02 | $122.19 | $118.34 | 4,609 |
2020-05-08 | $123.00 | $123.00 | $122.57 | $122.57 | $118.71 | 6,099 |
2020-05-07 | $122.51 | $123.14 | $122.29 | $123.03 | $119.16 | 39,309 |
2020-05-06 | $122.90 | $122.90 | $122.36 | $122.45 | $118.59 | 20,812 |
2020-05-05 | $122.85 | $123.33 | $122.07 | $123.22 | $119.34 | 7,383 |
2020-05-04 | $123.64 | $123.64 | $123.35 | $123.35 | $119.47 | 3,537 |
2020-05-01 | $123.19 | $123.48 | $123.06 | $123.13 | $119.25 | 3,364 |
2020-04-30 | $126.00 | $126.00 | $123.57 | $123.68 | $119.61 | 11,750 |
2020-04-29 | $124.25 | $124.25 | $123.78 | $124.00 | $119.92 | 3,063 |
2020-04-28 | $123.64 | $124.16 | $123.64 | $123.95 | $119.87 | 7,175 |
2020-04-27 | $124.44 | $124.44 | $123.46 | $123.46 | $119.40 | 13,392 |
2020-04-24 | $124.41 | $124.41 | $123.93 | $124.30 | $120.21 | 15,067 |
2020-04-23 | $124.99 | $124.99 | $123.69 | $124.15 | $120.06 | 13,211 |
2020-04-22 | $123.88 | $124.74 | $123.65 | $124.08 | $120.00 | 11,917 |
2020-04-21 | $124.31 | $124.31 | $123.66 | $123.88 | $119.80 | 10,385 |
2020-04-20 | $122.60 | $123.87 | $122.60 | $123.77 | $119.70 | 13,660 |
2020-04-17 | $124.82 | $125.00 | $123.64 | $123.82 | $119.75 | 34,058 |
2020-04-16 | $124.23 | $124.83 | $123.75 | $124.53 | $120.43 | 23,209 |
2020-04-15 | $123.19 | $124.48 | $123.19 | $124.00 | $119.92 | 10,332 |
2020-04-14 | $123.66 | $124.98 | $122.65 | $122.65 | $118.61 | 19,706 |
2020-04-13 | $124.87 | $124.87 | $122.28 | $122.84 | $118.80 | 14,124 |
2020-04-09 | $123.10 | $124.43 | $123.00 | $123.72 | $119.65 | 8,807 |
2020-04-08 | $121.95 | $122.44 | $121.52 | $122.39 | $118.36 | 19,670 |
2020-04-07 | $122.00 | $122.09 | $121.35 | $121.55 | $117.55 | 1,293,768 |
2020-04-06 | $121.84 | $122.44 | $121.19 | $121.51 | $117.51 | 24,406 |
2020-04-03 | $121.79 | $122.24 | $121.15 | $122.24 | $118.22 | 18,251 |
2020-04-02 | $120.30 | $122.18 | $120.30 | $121.41 | $117.42 | 7,587 |
2020-04-01 | $121.08 | $121.97 | $120.92 | $121.16 | $117.17 | 19,443 |
2020-03-31 | $121.06 | $121.96 | $121.00 | $121.30 | $117.12 | 10,439 |
2020-03-30 | $122.47 | $122.47 | $120.33 | $121.19 | $117.02 | 5,082 |
2020-03-27 | $121.23 | $122.14 | $119.86 | $122.04 | $117.84 | 15,126 |
2020-03-26 | $118.98 | $121.53 | $118.98 | $121.53 | $117.35 | 37,704 |
2020-03-25 | $117.77 | $120.15 | $117.77 | $119.81 | $115.69 | 11,578 |
2020-03-24 | $118.45 | $118.77 | $116.98 | $118.52 | $114.44 | 9,082 |
2020-03-23 | $116.50 | $118.50 | $115.96 | $117.95 | $113.89 | 15,181 |
2020-03-20 | $114.59 | $116.50 | $114.59 | $116.36 | $112.35 | 50,614 |
2020-03-19 | $111.36 | $116.50 | $111.36 | $115.46 | $111.49 | 102,758 |
2020-03-18 | $116.17 | $116.91 | $114.81 | $115.97 | $111.98 | 67,237 |
2020-03-17 | $119.29 | $120.22 | $116.70 | $116.71 | $112.69 | 12,186 |
2020-03-16 | $113.82 | $121.78 | $113.82 | $120.46 | $116.31 | 30,917 |
2020-03-13 | $119.46 | $121.54 | $119.46 | $120.34 | $116.20 | 17,027 |
2020-03-12 | $122.72 | $123.81 | $117.88 | $118.21 | $114.14 | 68,290 |
2020-03-11 | $123.01 | $123.72 | $120.41 | $121.27 | $117.10 | 29,991 |
2020-03-10 | $124.74 | $125.64 | $122.10 | $123.14 | $118.90 | 13,216 |
2020-03-09 | $125.88 | $126.77 | $124.91 | $125.46 | $121.14 | 90,018 |
2020-03-06 | $125.12 | $125.64 | $124.67 | $124.85 | $120.55 | 8,345 |
2020-03-05 | $123.79 | $123.97 | $123.74 | $123.91 | $119.64 | 9,914 |
2020-03-04 | $123.81 | $123.81 | $123.23 | $123.24 | $119.00 | 9,480 |
2020-03-03 | $122.30 | $123.71 | $122.30 | $123.29 | $119.05 | 19,477 |
2020-03-02 | $122.85 | $123.00 | $122.33 | $122.33 | $118.12 | 855,703 |
2020-02-28 | $121.94 | $122.65 | $121.94 | $122.65 | $118.21 | 6,706 |
2020-02-27 | $121.65 | $122.10 | $121.45 | $121.60 | $117.20 | 4,191 |
2020-02-26 | $121.43 | $121.86 | $121.43 | $121.58 | $117.18 | 7,369 |
2020-02-25 | $121.61 | $121.82 | $121.56 | $121.61 | $117.21 | 7,955 |
2020-02-24 | $121.37 | $121.67 | $121.37 | $121.37 | $116.98 | 7,242 |
2020-02-21 | $121.01 | $121.17 | $120.89 | $120.89 | $116.51 | 1,377 |
2020-02-20 | $120.55 | $120.68 | $120.52 | $120.68 | $116.31 | 2,856 |
2020-02-19 | $120.40 | $120.42 | $120.22 | $120.38 | $116.02 | 5,133 |
2020-02-18 | $120.50 | $120.56 | $120.30 | $120.43 | $116.07 | 7,874 |
2020-02-14 | $120.29 | $120.35 | $120.18 | $120.18 | $115.83 | 3,851 |
2020-02-13 | $119.79 | $120.05 | $119.79 | $119.89 | $115.55 | 10,903 |
2020-02-12 | $119.89 | $119.93 | $119.77 | $119.86 | $115.52 | 2,636 |
2020-02-11 | $120.14 | $120.14 | $119.96 | $120.01 | $115.67 | 44,591 |
2020-02-10 | $120.25 | $120.36 | $120.19 | $120.20 | $115.85 | 3,999 |
2020-02-07 | $120.02 | $120.16 | $119.95 | $119.97 | $115.63 | 12,961 |
2020-02-06 | $119.59 | $119.64 | $119.46 | $119.59 | $115.26 | 3,460 |
2020-02-05 | $119.50 | $119.58 | $119.43 | $119.51 | $115.18 | 3,039 |
2020-02-04 | $119.82 | $119.85 | $119.67 | $119.81 | $115.47 | 3,154 |
2020-02-03 | $120.23 | $120.33 | $120.23 | $120.30 | $115.95 | 2,758 |
2020-01-31 | $120.52 | $120.81 | $120.39 | $120.63 | $116.04 | 19,276 |
2020-01-30 | $120.21 | $120.47 | $120.19 | $120.19 | $115.62 | 3,711 |
2020-01-29 | $120.05 | $120.16 | $119.99 | $120.16 | $115.59 | 5,263 |
2020-01-28 | $120.01 | $120.01 | $119.61 | $119.74 | $115.18 | 2,401 |
2020-01-27 | $120.00 | $120.00 | $119.86 | $119.94 | $115.37 | 3,280 |
2020-01-24 | $119.42 | $119.63 | $119.40 | $119.47 | $114.92 | 10,855 |
2020-01-23 | $119.31 | $119.38 | $119.26 | $119.28 | $114.74 | 674,536 |
2020-01-22 | $119.10 | $119.10 | $119.00 | $119.01 | $114.48 | 2,774 |
2020-01-21 | $118.87 | $118.94 | $118.76 | $118.89 | $114.36 | 11,255 |
2020-01-17 | $118.32 | $118.58 | $118.32 | $118.42 | $113.91 | 2,954 |
2020-01-16 | $118.66 | $118.66 | $118.49 | $118.62 | $114.10 | 3,966 |
2020-01-15 | $118.68 | $118.75 | $118.59 | $118.66 | $114.14 | 2,462 |
2020-01-14 | $118.35 | $118.39 | $118.33 | $118.36 | $113.85 | 5,501 |
2020-01-13 | $118.20 | $118.25 | $118.15 | $118.19 | $113.69 | 70,894 |
2020-01-10 | $118.18 | $118.46 | $118.15 | $118.36 | $113.85 | 89,837 |
2020-01-09 | $117.78 | $118.05 | $117.76 | $117.93 | $113.44 | 7,200 |
2020-01-08 | $118.25 | $118.27 | $117.79 | $117.98 | $113.49 | 24,303 |
2020-01-07 | $118.31 | $118.31 | $118.18 | $118.18 | $113.68 | 3,048 |
2020-01-06 | $118.60 | $118.60 | $118.27 | $118.33 | $113.83 | 13,121 |
2020-01-03 | $118.35 | $118.57 | $118.28 | $118.57 | $114.06 | 3,152 |
2020-01-02 | $117.88 | $118.19 | $117.88 | $118.06 | $113.57 | 5,146 |
2019-12-31 | $117.86 | $117.86 | $117.70 | $117.71 | $113.23 | 4,922 |
2019-12-30 | $117.60 | $117.92 | $117.60 | $117.89 | $113.40 | 3,560 |
2019-12-27 | $118.00 | $118.03 | $117.98 | $118.03 | $113.54 | 1,515 |
2019-12-26 | $117.84 | $117.84 | $117.73 | $117.79 | $113.31 | 21,880 |
2019-12-24 | $117.43 | $117.68 | $117.43 | $117.68 | $113.20 | 1,617 |
2019-12-23 | $117.74 | $117.74 | $117.50 | $117.54 | $113.07 | 15,918 |
2019-12-20 | $117.57 | $117.66 | $117.57 | $117.65 | $113.17 | 5,389 |
2019-12-19 | $117.50 | $117.74 | $117.50 | $117.66 | $113.18 | 5,230 |
2019-12-18 | $117.98 | $118.00 | $117.84 | $117.88 | $113.04 | 7,129 |
2019-12-17 | $118.23 | $118.23 | $118.02 | $118.12 | $113.27 | 5,278 |
2019-12-16 | $118.24 | $118.24 | $118.00 | $118.08 | $113.23 | 6,798 |
2019-12-13 | $118.21 | $118.51 | $118.21 | $118.42 | $113.55 | 7,477 |
2019-12-12 | $118.38 | $118.38 | $117.75 | $117.86 | $113.02 | 11,142 |
2019-12-11 | $118.31 | $118.46 | $118.31 | $118.46 | $113.59 | 3,505 |
2019-12-10 | $118.39 | $118.39 | $118.10 | $118.12 | $113.27 | 1,389 |
2019-12-09 | $118.23 | $118.26 | $118.15 | $118.17 | $113.31 | 1,936 |
2019-12-06 | $117.98 | $118.24 | $117.98 | $118.10 | $113.25 | 1,543 |
2019-12-05 | $118.10 | $118.34 | $118.10 | $118.26 | $113.40 | 1,982 |
2019-12-04 | $118.52 | $118.52 | $118.33 | $118.42 | $113.55 | 2,845 |
2019-12-03 | $118.38 | $118.99 | $118.38 | $118.80 | $113.92 | 8,621 |
2019-12-02 | $117.77 | $118.02 | $117.77 | $117.95 | $113.10 | 20,173 |
2019-11-29 | $118.53 | $118.62 | $118.52 | $118.62 | $113.51 | 1,630 |
2019-11-27 | $118.72 | $118.82 | $118.68 | $118.70 | $113.59 | 2,417 |
2019-11-26 | $118.81 | $118.91 | $118.78 | $118.80 | $113.68 | 74,787 |
2019-11-25 | $118.58 | $118.58 | $118.58 | $118.58 | $113.47 | 944 |
2019-11-22 | $118.44 | $118.46 | $118.43 | $118.43 | $113.33 | 791 |
2019-11-21 | $118.47 | $118.47 | $118.28 | $118.31 | $113.21 | 8,442 |
2019-11-20 | $118.57 | $118.63 | $118.42 | $118.57 | $113.46 | 2,625 |
2019-11-19 | $118.17 | $118.27 | $118.17 | $118.27 | $113.17 | 1,297 |
2019-11-18 | $118.26 | $118.26 | $118.11 | $118.11 | $113.02 | 4,949 |
2019-11-15 | $118.04 | $118.05 | $117.97 | $117.97 | $112.89 | 1,181 |
2019-11-14 | $117.94 | $118.10 | $117.92 | $117.99 | $112.91 | 5,806 |
2019-11-13 | $117.75 | $117.75 | $117.62 | $117.67 | $112.60 | 30,958 |
2019-11-12 | $117.27 | $117.32 | $117.17 | $117.32 | $112.27 | 1,507,465 |
2019-11-11 | $117.21 | $117.21 | $117.14 | $117.19 | $112.14 | 9,733 |
2019-11-08 | $117.12 | $117.26 | $117.12 | $117.16 | $112.11 | 2,613 |
2019-11-07 | $117.50 | $117.50 | $117.09 | $117.30 | $112.25 | 4,895 |
2019-11-06 | $117.82 | $118.09 | $117.82 | $118.02 | $112.94 | 4,468 |
2019-11-05 | $117.90 | $117.90 | $117.61 | $117.65 | $112.58 | 3,429 |
2019-11-04 | $116.50 | $118.28 | $116.50 | $118.17 | $113.08 | 5,156 |
2019-11-01 | $118.66 | $118.66 | $118.33 | $118.56 | $113.45 | 6,390 |
2019-10-31 | $118.76 | $118.98 | $118.76 | $118.93 | $113.58 | 4,453 |
2019-10-30 | $118.01 | $118.27 | $118.01 | $118.27 | $112.95 | 21,927 |
2019-10-29 | $117.96 | $117.96 | $117.85 | $117.87 | $112.56 | 2,929 |
2019-10-28 | $117.77 | $117.93 | $117.77 | $117.91 | $112.60 | 6,530 |
2019-10-25 | $118.57 | $118.57 | $118.13 | $118.16 | $112.84 | 4,875 |
2019-10-24 | $118.53 | $118.55 | $118.32 | $118.35 | $113.02 | 5,883 |
2019-10-23 | $118.60 | $118.60 | $118.33 | $118.33 | $113.00 | 32,047 |
2019-10-22 | $118.40 | $118.40 | $117.97 | $118.34 | $113.01 | 3,492 |
2019-10-21 | $118.24 | $118.25 | $118.10 | $118.14 | $112.82 | 13,430 |
2019-10-18 | $118.49 | $118.52 | $118.43 | $118.44 | $113.11 | 2,664 |
2019-10-17 | $118.39 | $118.45 | $118.35 | $118.35 | $113.02 | 3,184 |
2019-10-16 | $118.21 | $118.41 | $118.21 | $118.31 | $112.98 | 4,314 |
2019-10-15 | $118.36 | $118.36 | $118.17 | $118.25 | $112.93 | 3,770 |
2019-10-14 | $118.39 | $118.53 | $118.38 | $118.50 | $113.17 | 3,036 |
2019-10-11 | $118.45 | $118.45 | $118.13 | $118.19 | $112.87 | 5,262 |
2019-10-10 | $119.12 | $119.12 | $118.74 | $118.78 | $113.43 | 3,735 |
2019-10-09 | $119.14 | $119.50 | $119.14 | $119.37 | $114.00 | 10,213 |
2019-10-08 | $119.92 | $119.92 | $119.44 | $119.53 | $114.15 | 860,378 |
2019-10-07 | $119.74 | $119.74 | $119.43 | $119.43 | $114.05 | 2,600 |
2019-10-04 | $119.79 | $119.84 | $119.79 | $119.84 | $114.45 | 1,874 |
2019-10-03 | $119.42 | $119.69 | $119.42 | $119.55 | $114.17 | 1,784 |
2019-10-02 | $119.04 | $119.15 | $118.97 | $119.09 | $113.73 | 3,524 |
2019-10-01 | $118.30 | $119.00 | $118.30 | $118.90 | $113.55 | 3,841 |
2019-09-30 | $118.82 | $119.06 | $118.80 | $119.02 | $113.42 | 4,065 |
2019-09-27 | $118.80 | $118.84 | $118.71 | $118.75 | $113.16 | 1,813 |
2019-09-26 | $118.63 | $118.79 | $118.63 | $118.63 | $113.05 | 2,046 |
2019-09-25 | $118.65 | $118.65 | $118.39 | $118.39 | $112.82 | 3,659 |
2019-09-24 | $119.02 | $119.11 | $118.93 | $119.01 | $113.41 | 1,758 |
2019-09-23 | $118.79 | $118.94 | $118.65 | $118.65 | $113.07 | 1,663 |
2019-09-20 | $118.28 | $118.53 | $118.22 | $118.53 | $112.95 | 5,645 |
2019-09-19 | $117.96 | $118.27 | $117.96 | $118.01 | $112.46 | 5,533 |
2019-09-18 | $118.10 | $118.29 | $117.70 | $117.79 | $112.25 | 51,344 |
2019-09-17 | $117.65 | $117.89 | $117.65 | $117.81 | $112.27 | 3,136 |
2019-09-16 | $117.52 | $117.58 | $117.49 | $117.57 | $112.04 | 1,436 |
2019-09-13 | $117.55 | $117.55 | $117.06 | $117.06 | $111.55 | 9,636 |
2019-09-12 | $118.46 | $118.46 | $117.92 | $117.93 | $112.38 | 1,315 |
2019-09-11 | $118.29 | $118.29 | $118.11 | $118.11 | $112.55 | 4,347 |
2019-09-10 | $118.93 | $118.93 | $118.21 | $118.21 | $112.65 | 4,100 |
2019-09-09 | $119.00 | $119.16 | $118.90 | $118.91 | $113.32 | 5,896 |
2019-09-06 | $119.57 | $119.65 | $119.55 | $119.65 | $114.02 | 4,950 |
2019-09-05 | $119.53 | $119.59 | $119.24 | $119.40 | $113.78 | 4,976 |
2019-09-04 | $119.97 | $120.21 | $119.97 | $120.16 | $114.51 | 7,769 |
2019-09-03 | $119.91 | $120.35 | $119.83 | $119.93 | $114.29 | 50,021 |
2019-08-30 | $119.96 | $120.16 | $119.87 | $120.16 | $114.26 | 2,773 |
2019-08-29 | $120.07 | $120.10 | $119.90 | $120.10 | $114.21 | 3,161 |
2019-08-28 | $120.56 | $120.56 | $120.21 | $120.21 | $114.31 | 5,825 |
2019-08-27 | $120.01 | $120.27 | $120.01 | $120.25 | $114.35 | 3,718 |
2019-08-26 | $119.79 | $119.93 | $119.61 | $119.70 | $113.83 | 8,110 |
2019-08-23 | $119.74 | $119.95 | $119.74 | $119.85 | $113.97 | 18,263 |
2019-08-22 | $119.49 | $119.50 | $119.21 | $119.21 | $113.36 | 2,597 |
2019-08-21 | $119.62 | $119.70 | $119.58 | $119.58 | $113.71 | 2,191 |
2019-08-20 | $119.55 | $119.65 | $119.44 | $119.61 | $113.74 | 4,375 |
2019-08-19 | $119.35 | $119.37 | $119.23 | $119.31 | $113.46 | 4,593 |
2019-08-16 | $119.58 | $119.71 | $119.36 | $119.65 | $113.78 | 4,367 |
2019-08-15 | $119.54 | $119.90 | $119.54 | $119.76 | $113.88 | 3,274 |
2019-08-14 | $119.46 | $119.46 | $119.16 | $119.31 | $113.46 | 6,672 |
2019-08-13 | $118.95 | $118.95 | $118.65 | $118.67 | $112.85 | 5,327 |
2019-08-12 | $118.68 | $119.01 | $118.68 | $118.98 | $113.14 | 1,979 |
2019-08-09 | $118.48 | $118.59 | $118.20 | $118.23 | $112.43 | 2,483 |
2019-08-08 | $118.15 | $118.48 | $118.00 | $118.48 | $112.67 | 4,007 |
2019-08-07 | $118.93 | $119.03 | $118.46 | $118.46 | $112.65 | 14,272 |
2019-08-06 | $117.96 | $118.31 | $117.93 | $118.24 | $112.44 | 4,420 |
2019-08-05 | $118.03 | $118.11 | $117.88 | $118.01 | $112.22 | 2,403 |
2019-08-02 | $117.26 | $117.42 | $117.22 | $117.42 | $111.66 | 6,154 |
2019-08-01 | $116.09 | $117.30 | $116.09 | $117.19 | $111.44 | 3,177 |
2019-07-31 | $116.49 | $116.59 | $116.24 | $116.47 | $110.52 | 11,406 |
2019-07-30 | $116.45 | $116.50 | $116.32 | $116.44 | $110.49 | 2,155 |
2019-07-29 | $116.33 | $116.44 | $116.24 | $116.36 | $110.42 | 973,793 |
2019-07-26 | $116.33 | $116.33 | $116.19 | $116.30 | $110.36 | 17,221 |
2019-07-25 | $116.24 | $116.24 | $116.13 | $116.16 | $110.23 | 4,277 |
2019-07-24 | $116.44 | $116.46 | $116.36 | $116.41 | $110.46 | 4,567 |
2019-07-23 | $116.22 | $116.27 | $116.18 | $116.22 | $110.28 | 3,781 |
2019-07-22 | $116.35 | $116.47 | $116.35 | $116.35 | $110.41 | 4,588 |
2019-07-19 | $116.32 | $116.37 | $116.26 | $116.27 | $110.33 | 3,341 |
2019-07-18 | $116.17 | $116.41 | $116.14 | $116.41 | $110.46 | 3,645 |
2019-07-17 | $116.11 | $116.19 | $116.06 | $116.16 | $110.23 | 4,103 |
2019-07-16 | $115.76 | $115.77 | $115.65 | $115.74 | $109.83 | 3,578 |
2019-07-15 | $115.92 | $115.98 | $115.90 | $115.95 | $110.03 | 2,425 |
2019-07-12 | $115.69 | $115.81 | $115.58 | $115.76 | $109.85 | 3,943 |
2019-07-11 | $115.98 | $116.04 | $115.62 | $115.65 | $109.74 | 3,248 |
2019-07-10 | $116.03 | $116.21 | $115.99 | $116.02 | $110.09 | 4,147 |
2019-07-09 | $116.28 | $116.28 | $116.04 | $116.07 | $110.14 | 4,105 |
2019-07-08 | $116.50 | $116.50 | $116.25 | $116.28 | $110.34 | 3,755 |
2019-07-05 | $116.13 | $116.39 | $116.13 | $116.28 | $110.34 | 5,829 |
2019-07-03 | $116.64 | $116.95 | $116.63 | $116.90 | $110.93 | 3,281 |
2019-07-02 | $116.57 | $116.71 | $116.33 | $116.58 | $110.63 | 10,194 |
2019-07-01 | $116.39 | $116.62 | $116.17 | $116.31 | $110.37 | 4,169 |
2019-06-28 | $116.50 | $116.65 | $116.50 | $116.57 | $110.38 | 20,826 |
2019-06-27 | $116.38 | $116.51 | $116.35 | $116.46 | $110.28 | 5,473 |
2019-06-26 | $116.47 | $116.47 | $116.21 | $116.30 | $110.13 | 4,625 |
2019-06-25 | $116.59 | $116.70 | $116.46 | $116.56 | $110.37 | 5,241 |
2019-06-24 | $116.42 | $116.56 | $116.37 | $116.51 | $110.33 | 5,852 |
2019-06-21 | $116.21 | $116.21 | $116.10 | $116.18 | $110.01 | 5,714 |
2019-06-20 | $116.57 | $116.58 | $116.42 | $116.50 | $110.32 | 24,623 |
2019-06-19 | $115.58 | $116.22 | $115.56 | $116.22 | $110.05 | 4,974 |
2019-06-18 | $115.97 | $115.97 | $115.77 | $115.86 | $109.71 | 8,591 |
2019-06-17 | $115.41 | $115.66 | $115.41 | $115.55 | $109.42 | 4,203 |
2019-06-14 | $115.50 | $115.61 | $115.48 | $115.52 | $109.39 | 5,217 |
2019-06-13 | $115.43 | $115.52 | $115.40 | $115.48 | $109.35 | 6,450 |
2019-06-12 | $115.28 | $115.32 | $115.24 | $115.27 | $109.15 | 4,579 |
2019-06-11 | $115.10 | $115.22 | $115.10 | $115.16 | $109.05 | 5,305 |
2019-06-10 | $115.14 | $115.23 | $115.07 | $115.16 | $109.05 | 5,075 |
2019-06-07 | $115.53 | $115.59 | $115.37 | $115.42 | $109.29 | 4,037 |
2019-06-06 | $115.28 | $115.28 | $115.01 | $115.05 | $108.94 | 3,797 |
2019-06-05 | $115.27 | $115.27 | $115.02 | $115.08 | $108.97 | 12,041 |
2019-06-04 | $115.16 | $115.19 | $114.89 | $115.00 | $108.89 | 29,227 |
2019-06-03 | $114.94 | $115.43 | $114.94 | $115.37 | $109.25 | 7,603 |
2019-05-31 | $114.86 | $115.34 | $114.86 | $115.21 | $108.85 | 18,810 |
2019-05-30 | $114.32 | $114.70 | $114.31 | $114.67 | $108.34 | 6,329 |
2019-05-29 | $114.68 | $114.68 | $114.33 | $114.33 | $108.02 | 5,539 |
2019-05-28 | $114.12 | $114.39 | $114.12 | $114.38 | $108.07 | 4,474 |
2019-05-24 | $114.06 | $114.27 | $113.74 | $113.97 | $107.68 | 9,021 |
2019-05-23 | $113.98 | $114.11 | $113.79 | $113.97 | $107.68 | 4,505 |
2019-05-22 | $113.57 | $113.72 | $113.55 | $113.63 | $107.36 | 7,136 |
2019-05-21 | $113.43 | $113.44 | $113.38 | $113.38 | $107.12 | 4,087 |
2019-05-20 | $113.56 | $113.72 | $113.37 | $113.47 | $107.21 | 9,380 |
2019-05-17 | $113.75 | $113.75 | $113.58 | $113.66 | $107.39 | 7,814 |
2019-05-16 | $113.55 | $113.67 | $113.51 | $113.63 | $107.36 | 15,147 |
2019-05-15 | $113.67 | $113.72 | $113.66 | $113.69 | $107.42 | 4,047 |
2019-05-14 | $113.45 | $113.49 | $113.40 | $113.45 | $107.19 | 4,983 |
2019-05-13 | $113.50 | $113.63 | $113.37 | $113.50 | $107.24 | 6,387 |
2019-05-10 | $113.39 | $113.39 | $113.16 | $113.22 | $106.97 | 4,578 |
2019-05-09 | $113.28 | $113.28 | $113.09 | $113.20 | $106.95 | 5,486 |
2019-05-08 | $113.25 | $113.32 | $113.06 | $113.13 | $106.89 | 4,243 |
2019-05-07 | $113.36 | $113.44 | $113.29 | $113.32 | $107.07 | 3,632 |
2019-05-06 | $112.72 | $113.21 | $112.72 | $113.07 | $106.83 | 5,730 |
2019-05-03 | $113.01 | $113.01 | $112.82 | $112.91 | $106.68 | 8,986 |
2019-05-02 | $112.82 | $112.82 | $112.67 | $112.75 | $106.53 | 4,287 |
2019-05-01 | $113.04 | $113.29 | $113.02 | $113.02 | $106.78 | 6,016 |
2019-04-30 | $113.16 | $113.30 | $113.16 | $113.23 | $106.75 | 5,561 |
2019-04-29 | $113.06 | $113.12 | $112.99 | $113.08 | $106.60 | 3,891 |
2019-04-26 | $113.23 | $113.37 | $113.23 | $113.33 | $106.84 | 3,881 |
2019-04-25 | $113.09 | $113.09 | $112.99 | $113.05 | $106.58 | 5,493 |
2019-04-24 | $113.09 | $113.14 | $113.06 | $113.12 | $106.64 | 5,770 |
2019-04-23 | $112.75 | $112.75 | $112.68 | $112.74 | $106.28 | 5,575 |
2019-04-22 | $112.68 | $112.68 | $112.60 | $112.60 | $106.15 | 4,852 |
2019-04-18 | $112.77 | $112.80 | $112.75 | $112.78 | $106.32 | 4,987 |
2019-04-17 | $112.71 | $112.72 | $112.49 | $112.49 | $106.05 | 9,203 |
2019-04-16 | $112.62 | $112.71 | $112.49 | $112.57 | $106.12 | 7,444 |
2019-04-15 | $112.82 | $112.84 | $112.72 | $112.80 | $106.34 | 8,378 |
2019-04-12 | $112.82 | $112.82 | $112.74 | $112.79 | $106.33 | 5,193 |
2019-04-11 | $113.09 | $113.09 | $112.93 | $112.96 | $106.49 | 6,044 |
2019-04-10 | $113.04 | $113.25 | $113.03 | $113.21 | $106.73 | 1,067,632 |
2019-04-09 | $113.02 | $113.03 | $112.91 | $112.91 | $106.44 | 6,742 |
2019-04-08 | $112.87 | $112.87 | $112.73 | $112.77 | $106.31 | 3,366 |
2019-04-05 | $112.65 | $112.85 | $112.65 | $112.77 | $106.31 | 3,247 |
2019-04-04 | $112.78 | $112.78 | $112.70 | $112.74 | $106.28 | 1,468 |
2019-04-03 | $112.58 | $112.74 | $112.55 | $112.59 | $106.14 | 3,726 |
2019-04-02 | $112.85 | $112.87 | $112.80 | $112.80 | $106.34 | 2,947 |
2019-04-01 | $112.93 | $112.96 | $112.71 | $112.80 | $106.34 | 5,273 |
2019-03-29 | $113.41 | $113.55 | $113.41 | $113.51 | $106.77 | 1,423 |
2019-03-28 | $113.54 | $113.70 | $113.54 | $113.64 | $106.89 | 13,859 |
2019-03-27 | $113.71 | $113.71 | $113.59 | $113.64 | $106.89 | 2,230 |
2019-03-26 | $113.18 | $113.42 | $113.18 | $113.36 | $106.63 | 4,261 |
2019-03-25 | $113.16 | $113.43 | $113.16 | $113.27 | $106.55 | 4,171 |
2019-03-22 | $112.89 | $113.12 | $112.89 | $113.07 | $106.36 | 27,569 |
2019-03-21 | $112.47 | $112.51 | $112.45 | $112.47 | $105.79 | 1,802 |
2019-03-20 | $112.00 | $112.39 | $112.00 | $112.39 | $105.72 | 2,655 |
2019-03-19 | $111.91 | $111.97 | $111.79 | $111.96 | $105.31 | 2,210 |
2019-03-18 | $111.99 | $111.99 | $111.89 | $111.93 | $105.29 | 3,409 |
2019-03-15 | $111.99 | $112.01 | $111.75 | $111.75 | $105.12 | 8,676 |
2019-03-14 | $111.90 | $111.90 | $111.70 | $111.70 | $105.07 | 3,675 |
2019-03-13 | $111.85 | $111.91 | $111.81 | $111.87 | $105.23 | 6,568 |
2019-03-12 | $111.74 | $111.91 | $111.74 | $111.90 | $105.26 | 1,700 |
2019-03-11 | $111.61 | $111.72 | $111.57 | $111.72 | $105.09 | 3,785 |
2019-03-08 | $111.59 | $111.70 | $111.55 | $111.70 | $105.07 | 2,743 |
2019-03-07 | $111.54 | $111.59 | $111.49 | $111.56 | $104.94 | 4,230 |
2019-03-06 | $111.17 | $111.42 | $111.17 | $111.29 | $104.68 | 702,027 |
2019-03-05 | $111.02 | $111.10 | $110.98 | $111.09 | $104.50 | 1,887 |
2019-03-04 | $111.07 | $111.15 | $111.07 | $111.08 | $104.49 | 1,209 |
2019-03-01 | $111.04 | $111.04 | $110.81 | $110.86 | $104.28 | 1,330 |
2019-02-28 | $111.38 | $111.38 | $111.26 | $111.26 | $104.43 | 1,561 |
2019-02-27 | $111.44 | $111.44 | $111.41 | $111.41 | $104.57 | 498 |
2019-02-26 | $111.64 | $111.71 | $111.61 | $111.71 | $104.85 | 976 |
2019-02-25 | $111.57 | $111.57 | $111.42 | $111.49 | $104.65 | 1,020 |
2019-02-22 | $111.50 | $111.67 | $111.50 | $111.64 | $104.79 | 1,379 |
2019-02-21 | $111.45 | $111.45 | $111.32 | $111.35 | $104.52 | 3,151 |
2019-02-20 | $111.72 | $111.72 | $111.61 | $111.64 | $104.79 | 1,112 |
2019-02-19 | $111.29 | $111.77 | $111.29 | $111.69 | $104.83 | 2,258 |
2019-02-15 | $111.39 | $111.60 | $111.39 | $111.48 | $104.64 | 5,817 |
2019-02-14 | $111.53 | $111.73 | $111.51 | $111.52 | $104.67 | 38,721 |
2019-02-13 | $111.29 | $111.29 | $111.25 | $111.25 | $104.42 | 1,236 |
2019-02-12 | $111.32 | $111.50 | $111.30 | $111.50 | $104.66 | 3,287 |
2019-02-11 | $111.42 | $111.58 | $111.42 | $111.54 | $104.69 | 2,285 |
2019-02-08 | $111.81 | $111.83 | $111.71 | $111.71 | $104.85 | 2,047 |
2019-02-07 | $111.50 | $111.51 | $111.42 | $111.49 | $104.65 | 1,681 |
2019-02-06 | $111.39 | $111.39 | $111.21 | $111.36 | $104.52 | 2,332 |
2019-02-05 | $111.29 | $111.36 | $111.27 | $111.34 | $104.51 | 1,215 |
2019-02-04 | $111.01 | $111.14 | $111.01 | $111.13 | $104.31 | 2,011 |
2019-02-01 | $111.21 | $111.32 | $111.21 | $111.27 | $104.44 | 1,465 |
2019-01-31 | $111.57 | $111.70 | $111.57 | $111.70 | $104.61 | 510 |
2019-01-30 | $111.08 | $111.35 | $111.05 | $111.35 | $104.28 | 1,905 |
2019-01-29 | $110.98 | $111.07 | $110.95 | $111.06 | $104.01 | 2,181 |
2019-01-28 | $110.85 | $110.94 | $110.85 | $110.85 | $103.82 | 3,612 |
2019-01-25 | $110.90 | $110.91 | $110.77 | $110.91 | $103.87 | 820 |
2019-01-24 | $110.93 | $110.93 | $110.93 | $110.93 | $103.89 | 439 |
2019-01-23 | $110.63 | $110.80 | $110.63 | $110.70 | $103.68 | 2,479 |
2019-01-22 | $110.59 | $110.82 | $110.59 | $110.71 | $103.68 | 5,628 |
2019-01-18 | $110.37 | $110.41 | $110.31 | $110.40 | $103.39 | 11,929 |
2019-01-17 | $110.39 | $110.54 | $110.38 | $110.49 | $103.48 | 3,380 |
2019-01-16 | $110.46 | $110.55 | $110.46 | $110.50 | $103.49 | 651 |
2019-01-15 | $110.71 | $110.71 | $110.43 | $110.46 | $103.45 | 2,201 |
2019-01-14 | $110.47 | $110.66 | $110.44 | $110.54 | $103.53 | 8,013 |
2019-01-11 | $110.69 | $110.74 | $110.59 | $110.61 | $103.59 | 1,568 |
2019-01-10 | $110.65 | $110.65 | $110.35 | $110.44 | $103.43 | 1,800 |
2019-01-09 | $110.40 | $110.60 | $110.40 | $110.56 | $103.54 | 39,751 |
2019-01-08 | $110.51 | $110.60 | $110.48 | $110.48 | $103.47 | 839 |
2019-01-07 | $110.64 | $110.64 | $110.51 | $110.51 | $103.50 | 5,461 |
2019-01-04 | $110.71 | $110.71 | $110.60 | $110.65 | $103.63 | 6,193 |
2019-01-03 | $110.61 | $111.09 | $110.61 | $111.09 | $104.04 | 5,145 |
2019-01-02 | $110.39 | $110.58 | $110.35 | $110.58 | $103.56 | 5,678 |
2018-12-31 | $109.95 | $110.44 | $109.95 | $110.44 | $103.43 | 3,356 |
2018-12-28 | $109.93 | $110.20 | $109.93 | $110.09 | $103.10 | 9,614 |
2018-12-27 | $109.88 | $110.11 | $109.75 | $109.85 | $102.88 | 37,698 |
2018-12-26 | $109.76 | $109.78 | $109.65 | $109.73 | $102.77 | 5,674 |
2018-12-24 | $109.99 | $110.00 | $109.90 | $109.90 | $102.93 | 3,696 |
2018-12-21 | $110.07 | $110.07 | $109.80 | $109.80 | $102.83 | 3,648 |
2018-12-20 | $110.11 | $110.27 | $109.82 | $109.97 | $102.99 | 4,339 |
2018-12-19 | $110.17 | $110.33 | $110.08 | $110.14 | $103.15 | 15,853 |
2018-12-18 | $109.76 | $109.94 | $109.76 | $109.90 | $102.93 | 3,642 |
2018-12-17 | $110.02 | $110.02 | $109.72 | $109.91 | $102.68 | 8,187 |
2018-12-14 | $109.79 | $109.87 | $109.72 | $109.74 | $102.52 | 7,895 |
2018-12-13 | $109.54 | $109.66 | $109.54 | $109.62 | $102.41 | 2,329 |
2018-12-12 | $109.57 | $109.74 | $109.56 | $109.67 | $102.46 | 3,188 |
2018-12-11 | $109.56 | $109.69 | $109.51 | $109.58 | $102.37 | 39,539 |
2018-12-10 | $109.61 | $109.67 | $109.51 | $109.61 | $102.40 | 2,047 |
2018-12-07 | $109.33 | $109.51 | $109.23 | $109.45 | $102.25 | 4,669 |
2018-12-06 | $109.40 | $109.45 | $109.32 | $109.45 | $102.26 | 1,050 |
2018-12-04 | $109.06 | $109.40 | $109.06 | $109.13 | $101.95 | 6,284 |
2018-12-03 | $108.79 | $108.81 | $108.72 | $108.79 | $101.64 | 2,794 |
2018-11-30 | $108.79 | $109.07 | $108.74 | $108.83 | $101.45 | 34,691 |
2018-11-29 | $108.95 | $108.95 | $108.71 | $108.71 | $101.34 | 1,514 |
2018-11-28 | $108.74 | $108.87 | $108.66 | $108.78 | $101.40 | 2,099 |
2018-11-27 | $108.71 | $108.89 | $108.67 | $108.73 | $101.35 | 13,146 |
2018-11-26 | $108.92 | $108.92 | $108.92 | $108.92 | $101.53 | 247 |
2018-11-23 | $108.83 | $109.03 | $108.79 | $108.92 | $101.53 | 2,038 |
2018-11-21 | $108.71 | $108.80 | $108.69 | $108.74 | $101.36 | 4,008 |
2018-11-20 | $108.72 | $108.85 | $108.69 | $108.72 | $101.34 | 2,920 |
2018-11-19 | $108.83 | $108.86 | $108.71 | $108.74 | $101.36 | 13,299 |
2018-11-16 | $108.82 | $108.82 | $108.60 | $108.72 | $101.34 | 3,899 |
2018-11-15 | $108.43 | $108.76 | $108.31 | $108.50 | $101.14 | 3,130 |
2018-11-14 | $108.36 | $108.69 | $108.31 | $108.57 | $101.20 | 42,670 |
2018-11-13 | $108.39 | $108.51 | $108.39 | $108.51 | $101.15 | 1,647 |
2018-11-12 | $108.68 | $108.68 | $108.51 | $108.51 | $101.15 | 757 |
2018-11-09 | $108.40 | $108.40 | $108.29 | $108.39 | $101.04 | 3,111 |
2018-11-08 | $108.27 | $108.28 | $108.14 | $108.19 | $100.85 | 2,772 |
2018-11-07 | $108.45 | $108.48 | $108.27 | $108.34 | $100.99 | 4,718 |
2018-11-06 | $108.16 | $108.26 | $108.16 | $108.16 | $100.82 | 3,324 |
2018-11-05 | $108.30 | $108.34 | $108.18 | $108.21 | $100.87 | 6,491 |
2018-11-02 | $108.32 | $108.33 | $108.17 | $108.19 | $100.85 | 10,681 |
2018-11-01 | $108.46 | $108.53 | $108.46 | $108.47 | $101.11 | 4,570 |
2018-10-31 | $108.64 | $108.79 | $108.64 | $108.65 | $101.05 | 3,548 |
2018-10-30 | $108.94 | $108.99 | $108.82 | $108.92 | $101.30 | 6,469 |
2018-10-29 | $109.15 | $109.22 | $108.95 | $109.22 | $101.58 | 3,174 |
2018-10-26 | $109.14 | $109.22 | $109.12 | $109.17 | $101.53 | 3,675 |
2018-10-25 | $108.90 | $108.92 | $108.81 | $108.82 | $101.21 | 2,480 |
2018-10-24 | $109.01 | $109.02 | $108.90 | $108.96 | $101.34 | 29,691 |
2018-10-23 | $108.95 | $108.95 | $108.76 | $108.76 | $101.15 | 1,624 |
2018-10-22 | $108.70 | $108.70 | $108.54 | $108.54 | $100.95 | 776 |
2018-10-19 | $108.81 | $108.84 | $108.50 | $108.50 | $100.91 | 18,446 |
2018-10-18 | $108.73 | $108.73 | $108.73 | $108.73 | $101.12 | 418 |
2018-10-17 | $108.97 | $108.97 | $108.72 | $108.73 | $101.12 | 1,708 |
2018-10-16 | $108.89 | $108.91 | $108.88 | $108.88 | $101.26 | 1,656 |
2018-10-15 | $108.91 | $108.95 | $108.79 | $108.80 | $101.19 | 1,293 |
2018-10-12 | $108.87 | $109.11 | $108.87 | $108.96 | $101.34 | 2,527 |
2018-10-11 | $108.78 | $108.92 | $108.75 | $108.92 | $101.30 | 4,299 |
2018-10-10 | $108.68 | $108.68 | $108.50 | $108.53 | $100.94 | 1,036 |
2018-10-09 | $108.68 | $108.73 | $108.68 | $108.70 | $101.09 | 36,554 |
2018-10-08 | $108.42 | $108.53 | $108.38 | $108.43 | $100.84 | 2,294 |
2018-10-05 | $108.46 | $108.46 | $108.46 | $108.46 | $100.87 | 702 |
2018-10-04 | $108.69 | $108.69 | $108.69 | $108.69 | $101.08 | 1,155 |
2018-10-03 | $109.05 | $109.05 | $109.05 | $109.05 | $101.42 | 337 |
2018-10-02 | $109.67 | $109.67 | $109.55 | $109.55 | $101.88 | 786 |
2018-10-01 | $109.56 | $109.56 | $109.56 | $109.56 | $101.89 | 2,177 |
2018-09-28 | $109.80 | $109.89 | $109.79 | $109.89 | $101.98 | 1,400 |
2018-09-27 | $109.82 | $109.82 | $109.60 | $109.77 | $101.87 | 1,666 |
2018-09-26 | $109.51 | $109.64 | $109.43 | $109.63 | $101.74 | 1,490 |
2018-09-25 | $109.20 | $109.64 | $109.20 | $109.47 | $101.59 | 2,096 |
2018-09-24 | $109.32 | $109.71 | $109.32 | $109.51 | $101.63 | 2,268 |
2018-09-21 | $109.73 | $109.73 | $109.55 | $109.55 | $101.66 | 1,248 |
2018-09-20 | $109.58 | $109.62 | $109.55 | $109.55 | $101.66 | 2,006 |
2018-09-19 | $109.43 | $109.54 | $109.43 | $109.54 | $101.65 | 2,219 |
2018-09-18 | $109.73 | $109.88 | $109.73 | $109.76 | $101.86 | 3,163 |
2018-09-17 | $109.77 | $110.11 | $109.77 | $110.01 | $102.09 | 1,725 |
2018-09-14 | $109.99 | $109.99 | $109.99 | $109.99 | $102.07 | 614 |
2018-09-13 | $110.14 | $110.27 | $110.08 | $110.08 | $102.16 | 1,433 |
2018-09-12 | $110.10 | $110.10 | $110.05 | $110.06 | $102.14 | 1,075 |
2018-09-11 | $109.95 | $109.95 | $109.95 | $109.95 | $102.03 | 1,323 |
2018-09-10 | $110.04 | $110.20 | $110.04 | $110.17 | $102.24 | 1,659 |
2018-09-07 | $110.09 | $110.12 | $109.99 | $110.01 | $102.09 | 1,643 |
2018-09-06 | $110.44 | $110.44 | $110.38 | $110.38 | $102.43 | 618 |
2018-09-05 | $110.19 | $110.32 | $110.19 | $110.32 | $102.38 | 2,013 |
2018-09-04 | $110.32 | $110.40 | $110.32 | $110.33 | $102.39 | 2,093 |
2018-08-31 | $110.81 | $110.83 | $110.71 | $110.71 | $102.52 | 1,629 |
2018-08-30 | $110.74 | $110.80 | $110.72 | $110.72 | $102.53 | 1,265 |
2018-08-29 | $110.58 | $110.75 | $110.54 | $110.56 | $102.38 | 9,548 |
2018-08-28 | $110.68 | $110.70 | $110.60 | $110.60 | $102.42 | 938 |
2018-08-27 | $111.00 | $111.00 | $110.81 | $110.85 | $102.65 | 1,772 |
2018-08-24 | $111.09 | $111.09 | $111.09 | $111.09 | $102.87 | 515 |
2018-08-23 | $110.97 | $110.97 | $110.97 | $110.97 | $102.76 | 1,125 |
2018-08-22 | $110.93 | $110.99 | $110.86 | $110.90 | $102.69 | 1,187 |
2018-08-21 | $110.93 | $110.93 | $110.93 | $110.93 | $102.72 | 427 |
2018-08-20 | $110.90 | $110.95 | $110.90 | $110.93 | $102.72 | 1,054 |
2018-08-17 | $110.74 | $110.74 | $110.57 | $110.68 | $102.49 | 33,100 |
2018-08-16 | $110.71 | $110.71 | $110.50 | $110.58 | $102.40 | 1,000 |
2018-08-15 | $110.68 | $110.71 | $110.66 | $110.66 | $102.47 | 900 |
2018-08-14 | $110.42 | $110.42 | $110.42 | $110.42 | $102.25 | 503 |
2018-08-13 | $110.57 | $110.57 | $110.57 | $110.57 | $102.39 | 370 |
2018-08-10 | $110.54 | $110.57 | $110.44 | $110.57 | $102.39 | 8,891 |
2018-08-09 | $110.23 | $110.23 | $110.19 | $110.20 | $102.05 | 1,001 |
2018-08-08 | $110.13 | $110.13 | $110.13 | $110.13 | $101.98 | 450 |
2018-08-07 | $110.18 | $110.18 | $110.00 | $110.00 | $101.86 | 199,988 |
2018-08-06 | $110.39 | $110.39 | $110.39 | $110.39 | $102.22 | 317 |
2018-08-03 | $109.99 | $110.19 | $109.99 | $110.17 | $102.02 | 2,115 |
2018-08-02 | $109.88 | $109.88 | $109.88 | $109.88 | $101.75 | 390 |
2018-08-01 | $110.28 | $110.28 | $110.28 | $110.28 | $102.12 | 583 |
2018-07-31 | $110.29 | $110.33 | $110.28 | $110.28 | $101.90 | 1,531 |
2018-07-30 | $110.20 | $110.20 | $110.20 | $110.20 | $101.82 | 223 |
2018-07-27 | $110.23 | $110.23 | $110.20 | $110.20 | $101.82 | 891 |
2018-07-26 | $110.21 | $110.24 | $110.16 | $110.24 | $101.86 | 1,488 |
2018-07-25 | $110.26 | $110.34 | $110.26 | $110.29 | $101.91 | 5,194 |
2018-07-24 | $110.03 | $110.16 | $110.03 | $110.16 | $101.79 | 2,942 |
2018-07-23 | $110.18 | $110.18 | $109.98 | $110.03 | $101.67 | 3,448 |
2018-07-20 | $110.42 | $110.48 | $110.39 | $110.40 | $102.01 | 3,410 |
2018-07-19 | $110.80 | $110.80 | $110.66 | $110.69 | $102.28 | 4,258 |
2018-07-18 | $110.65 | $110.65 | $110.51 | $110.51 | $102.11 | 2,719 |
2018-07-17 | $110.61 | $110.67 | $110.54 | $110.63 | $102.22 | 1,193 |
2018-07-16 | $110.70 | $110.70 | $110.70 | $110.70 | $102.28 | 186 |
2018-07-13 | $110.88 | $110.88 | $110.69 | $110.70 | $102.28 | 1,022 |
2018-07-12 | $110.63 | $110.67 | $110.63 | $110.67 | $102.26 | 455 |
2018-07-11 | $110.59 | $110.62 | $110.59 | $110.62 | $102.21 | 1,098 |
2018-07-10 | $110.46 | $110.59 | $110.46 | $110.59 | $102.18 | 3,660 |
2018-07-09 | $110.50 | $110.54 | $110.41 | $110.52 | $102.12 | 27,927 |
2018-07-06 | $110.64 | $110.68 | $110.50 | $110.64 | $102.23 | 1,856 |
2018-07-05 | $110.49 | $110.49 | $110.48 | $110.48 | $102.08 | 607 |
2018-07-03 | $110.51 | $110.51 | $110.32 | $110.50 | $102.10 | 1,177 |
2018-07-02 | $110.27 | $110.40 | $110.15 | $110.16 | $101.79 | 3,868 |
2018-06-29 | $110.48 | $110.48 | $110.42 | $110.42 | $101.81 | 1,216 |
2018-06-28 | $110.43 | $110.44 | $110.43 | $110.43 | $101.82 | 1,626 |
2018-06-27 | $110.41 | $110.58 | $110.41 | $110.52 | $101.90 | 3,541 |
2018-06-26 | $110.14 | $110.32 | $110.14 | $110.24 | $101.64 | 4,142 |
2018-06-25 | $110.11 | $110.11 | $110.11 | $110.11 | $101.52 | 476 |
2018-06-22 | $110.07 | $110.13 | $109.99 | $110.13 | $101.54 | 1,577 |
2018-06-21 | $110.09 | $110.13 | $110.09 | $110.13 | $101.54 | 647 |
2018-06-20 | $110.15 | $110.17 | $110.15 | $110.17 | $101.58 | 813 |
2018-06-19 | $110.33 | $110.41 | $110.17 | $110.31 | $101.71 | 30,940 |
2018-06-18 | $110.18 | $110.18 | $110.12 | $110.12 | $101.53 | 482 |
2018-06-15 | $110.43 | $110.43 | $110.18 | $110.28 | $101.68 | 4,054 |
2018-06-14 | $110.08 | $110.23 | $110.02 | $110.14 | $101.55 | 3,027 |
2018-06-13 | $109.75 | $109.90 | $109.75 | $109.90 | $101.33 | 1,065 |
2018-06-12 | $109.90 | $109.92 | $109.90 | $109.92 | $101.35 | 1,135 |
2018-06-11 | $109.86 | $109.90 | $109.82 | $109.90 | $101.33 | 3,972 |
2018-06-08 | $110.03 | $110.12 | $110.03 | $110.12 | $101.53 | 40,717 |
2018-06-07 | $109.80 | $110.31 | $109.80 | $110.31 | $101.71 | 1,804 |
2018-06-06 | $109.80 | $109.80 | $109.80 | $109.80 | $101.24 | 803 |
2018-06-05 | $110.13 | $110.14 | $110.12 | $110.14 | $101.55 | 11,582 |
2018-06-04 | $110.20 | $110.29 | $110.11 | $110.11 | $101.52 | 1,919 |
2018-06-01 | $110.46 | $110.46 | $110.43 | $110.43 | $101.82 | 811 |
2018-05-31 | $110.74 | $110.96 | $110.74 | $110.78 | $101.92 | 899 |
2018-05-30 | $110.94 | $110.99 | $110.78 | $110.79 | $101.93 | 1,782 |
2018-05-29 | $110.56 | $111.42 | $110.56 | $111.42 | $102.51 | 33,909 |
2018-05-25 | $110.29 | $110.29 | $110.29 | $110.29 | $101.47 | 482 |
2018-05-24 | $109.96 | $110.10 | $109.96 | $110.10 | $101.29 | 892 |
2018-05-23 | $109.75 | $109.78 | $109.75 | $109.78 | $101.00 | 976 |
2018-05-22 | $109.42 | $109.42 | $109.42 | $109.42 | $100.67 | 543 |
2018-05-21 | $109.57 | $109.57 | $109.57 | $109.57 | $100.81 | 792 |
2018-05-18 | $109.50 | $109.50 | $109.50 | $109.50 | $100.74 | 351 |
2018-05-17 | $109.28 | $109.28 | $109.28 | $109.28 | $100.54 | 288 |
2018-05-16 | $109.38 | $109.45 | $109.31 | $109.39 | $100.64 | 4,701 |
2018-05-15 | $109.48 | $109.48 | $109.47 | $109.47 | $100.71 | 791 |
2018-05-14 | $110.14 | $110.15 | $109.99 | $110.05 | $101.25 | 1,875 |
2018-05-11 | $110.08 | $110.08 | $110.00 | $110.06 | $101.26 | 1,006 |
2018-05-10 | $109.70 | $109.70 | $109.70 | $109.70 | $100.93 | 272 |
2018-05-09 | $109.66 | $109.84 | $109.66 | $109.70 | $100.93 | 1,994 |
2018-05-08 | $109.83 | $109.87 | $109.73 | $109.84 | $101.05 | 1,986 |
2018-05-07 | $110.07 | $110.07 | $109.89 | $109.92 | $101.13 | 1,589 |
2018-05-04 | $110.08 | $110.08 | $110.08 | $110.08 | $101.27 | 347 |
2018-05-03 | $110.16 | $110.16 | $110.00 | $110.08 | $101.27 | 2,126 |
2018-05-02 | $109.84 | $109.95 | $109.84 | $109.91 | $101.12 | 806 |
2018-05-01 | $109.94 | $109.94 | $109.94 | $109.94 | $101.15 | 567 |
2018-04-30 | $110.43 | $110.43 | $110.30 | $110.31 | $101.27 | 1,602 |
2018-04-27 | $110.24 | $110.26 | $110.22 | $110.22 | $101.19 | 487 |
2018-04-26 | $110.11 | $110.11 | $109.99 | $109.99 | $100.98 | 1,732 |
2018-04-25 | $109.84 | $109.93 | $109.84 | $109.93 | $100.92 | 2,267 |
2018-04-24 | $110.11 | $110.20 | $110.03 | $110.03 | $101.02 | 2,152 |
2018-04-23 | $110.14 | $110.27 | $110.14 | $110.21 | $101.18 | 935 |
2018-04-20 | $110.63 | $110.63 | $110.63 | $110.63 | $101.57 | 300 |
2018-04-19 | $110.60 | $110.65 | $110.57 | $110.63 | $101.57 | 12,032 |
2018-04-18 | $111.13 | $111.13 | $110.86 | $110.86 | $101.78 | 7,295 |
2018-04-17 | $111.23 | $111.29 | $111.22 | $111.29 | $102.17 | 839 |
2018-04-16 | $111.08 | $111.13 | $111.08 | $111.13 | $102.03 | 992 |
2018-04-13 | $111.12 | $111.20 | $111.12 | $111.20 | $102.09 | 964 |
2018-04-12 | $111.18 | $111.18 | $111.10 | $111.16 | $102.05 | 1,369 |
2018-04-11 | $111.48 | $111.48 | $111.24 | $111.34 | $102.22 | 1,531 |
2018-04-10 | $111.35 | $111.35 | $111.30 | $111.31 | $102.19 | 1,890 |
2018-04-09 | $111.28 | $111.51 | $111.20 | $111.30 | $102.18 | 3,289 |
2018-04-06 | $111.14 | $111.30 | $111.09 | $111.10 | $102.00 | 2,826 |
2018-04-05 | $110.98 | $111.04 | $110.93 | $111.01 | $101.92 | 1,638 |
2018-04-04 | $111.21 | $111.22 | $111.04 | $111.09 | $101.99 | 5,016 |
2018-04-03 | $111.23 | $111.23 | $111.21 | $111.21 | $102.10 | 994 |
2018-04-02 | $111.23 | $111.56 | $111.23 | $111.56 | $102.42 | 1,540 |
2018-03-29 | $111.57 | $111.60 | $111.55 | $111.60 | $102.24 | 875 |
2018-03-28 | $111.40 | $111.58 | $111.21 | $111.34 | $102.00 | 4,177 |
2018-03-27 | $111.26 | $111.39 | $111.26 | $111.39 | $102.05 | 890 |
2018-03-26 | $111.01 | $111.07 | $111.01 | $111.07 | $101.75 | 734 |
2018-03-23 | $110.93 | $111.03 | $110.93 | $111.03 | $101.72 | 666 |
2018-03-22 | $111.01 | $111.12 | $110.91 | $110.97 | $101.66 | 1,982 |
2018-03-21 | $110.68 | $110.68 | $110.52 | $110.52 | $101.25 | 2,089 |
2018-03-20 | $110.80 | $110.80 | $110.70 | $110.78 | $101.49 | 3,032 |
2018-03-19 | $110.95 | $111.12 | $110.95 | $111.12 | $101.80 | 704 |
2018-03-16 | $111.02 | $111.18 | $111.01 | $111.07 | $101.75 | 1,331 |
2018-03-15 | $111.12 | $111.18 | $111.02 | $111.15 | $101.83 | 1,038 |
2018-03-14 | $111.10 | $111.22 | $111.10 | $111.21 | $101.88 | 9,429 |
2018-03-13 | $110.89 | $111.00 | $110.89 | $111.00 | $101.69 | 703 |
2018-03-12 | $110.80 | $110.94 | $110.72 | $110.87 | $101.57 | 3,266 |
2018-03-09 | $110.70 | $110.86 | $110.70 | $110.79 | $101.50 | 704 |
2018-03-08 | $110.99 | $110.99 | $110.84 | $110.89 | $101.59 | 2,935 |
2018-03-07 | $110.87 | $110.93 | $110.79 | $110.84 | $101.54 | 1,472 |
2018-03-06 | $110.87 | $110.90 | $110.79 | $110.81 | $101.52 | 1,515 |
2018-03-05 | $110.88 | $110.88 | $110.63 | $110.67 | $101.39 | 1,587 |
2018-03-02 | $110.85 | $110.99 | $110.78 | $110.84 | $101.54 | 1,365 |
2018-03-01 | $110.88 | $111.06 | $110.81 | $111.05 | $101.74 | 3,219 |
2018-02-28 | $111.01 | $111.06 | $111.00 | $111.06 | $101.54 | 16,926 |
2018-02-27 | $111.16 | $111.16 | $110.79 | $110.91 | $101.40 | 669,045 |
2018-02-26 | $111.27 | $111.40 | $111.18 | $111.22 | $101.69 | 3,282 |
2018-02-23 | $111.14 | $111.19 | $111.14 | $111.19 | $101.66 | 970 |
2018-02-22 | $110.93 | $110.96 | $110.85 | $110.96 | $101.45 | 3,262 |
2018-02-21 | $111.02 | $111.02 | $110.68 | $110.78 | $101.28 | 3,337 |
2018-02-20 | $111.03 | $111.08 | $110.90 | $111.04 | $101.52 | 182,757 |
2018-02-16 | $111.34 | $111.44 | $111.12 | $111.42 | $101.87 | 4,303 |
2018-02-15 | $111.04 | $111.21 | $111.00 | $111.13 | $101.60 | 3,338 |
2018-02-14 | $111.09 | $111.09 | $110.70 | $110.95 | $101.44 | 3,854 |
2018-02-13 | $111.25 | $111.36 | $111.18 | $111.18 | $101.65 | 1,922 |
2018-02-12 | $111.34 | $111.34 | $111.13 | $111.28 | $101.74 | 3,207 |
2018-02-09 | $111.43 | $111.48 | $111.19 | $111.19 | $101.66 | 3,230 |
2018-02-08 | $111.31 | $111.57 | $111.30 | $111.30 | $101.76 | 4,288 |
2018-02-07 | $112.05 | $112.05 | $111.40 | $111.58 | $102.01 | 9,729 |
2018-02-06 | $112.23 | $112.23 | $111.87 | $111.87 | $102.28 | 2,903 |
2018-02-05 | $111.69 | $112.06 | $111.58 | $112.06 | $102.45 | 2,664 |
2018-02-02 | $111.76 | $111.96 | $111.69 | $111.72 | $102.14 | 3,345 |
2018-02-01 | $112.38 | $112.38 | $112.10 | $112.21 | $102.59 | 2,996 |
2018-01-31 | $112.46 | $112.64 | $112.46 | $112.62 | $102.77 | 7,403 |
2018-01-30 | $112.67 | $112.67 | $112.42 | $112.50 | $102.66 | 2,246 |
2018-01-29 | $112.54 | $112.74 | $112.54 | $112.70 | $102.85 | 2,472 |
2018-01-26 | $112.88 | $112.95 | $112.78 | $112.86 | $102.99 | 2,946 |
2018-01-25 | $112.89 | $113.10 | $112.89 | $113.10 | $103.21 | 2,377 |
2018-01-24 | $112.69 | $112.93 | $112.64 | $112.92 | $103.05 | 11,378 |
2018-01-23 | $112.93 | $112.97 | $112.79 | $112.97 | $103.09 | 8,590 |
2018-01-22 | $112.90 | $112.90 | $112.66 | $112.76 | $102.90 | 6,633 |
2018-01-19 | $112.84 | $112.92 | $112.70 | $112.70 | $102.85 | 3,978 |
2018-01-18 | $113.03 | $113.08 | $112.87 | $112.92 | $103.05 | 634,420 |
2018-01-17 | $113.30 | $113.33 | $113.12 | $113.17 | $103.28 | 18,416 |
2018-01-16 | $113.50 | $113.50 | $113.25 | $113.44 | $103.52 | 2,624 |
2018-01-12 | $113.13 | $113.33 | $113.12 | $113.23 | $103.33 | 3,111 |
2018-01-11 | $113.16 | $113.40 | $113.10 | $113.40 | $103.49 | 4,127 |
2018-01-10 | $112.88 | $113.25 | $112.88 | $113.25 | $103.35 | 783 |
2018-01-09 | $113.23 | $113.31 | $113.18 | $113.18 | $103.28 | 1,409 |
2018-01-08 | $113.66 | $113.66 | $113.48 | $113.48 | $103.56 | 2,578 |
2018-01-05 | $113.45 | $113.64 | $113.45 | $113.64 | $103.70 | 1,383 |
2018-01-04 | $113.63 | $113.64 | $113.63 | $113.64 | $103.70 | 1,608 |
2018-01-03 | $113.58 | $113.72 | $110.21 | $113.60 | $103.67 | 3,414 |
2018-01-02 | $113.88 | $113.88 | $113.50 | $113.51 | $103.59 | 13,713 |
2017-12-29 | $113.89 | $113.94 | $113.83 | $113.94 | $103.98 | 2,460 |
2017-12-28 | $113.85 | $113.86 | $113.77 | $113.86 | $103.91 | 3,588 |
2017-12-27 | $113.69 | $113.90 | $113.69 | $113.88 | $103.92 | 14,211 |
2017-12-26 | $113.53 | $113.53 | $113.40 | $113.40 | $103.49 | 1,006 |
2017-12-22 | $113.24 | $113.45 | $113.24 | $113.38 | $103.47 | 959 |
2017-12-21 | $113.22 | $113.22 | $113.22 | $113.22 | $103.32 | 474 |
2017-12-20 | $113.56 | $113.56 | $113.56 | $113.56 | $103.33 | 628 |
2017-12-19 | $113.93 | $114.05 | $113.69 | $113.77 | $103.52 | 1,519 |
2017-12-18 | $114.37 | $114.37 | $114.24 | $114.24 | $103.94 | 2,018 |
2017-12-15 | $114.40 | $114.56 | $114.35 | $114.56 | $104.24 | 1,149 |
2017-12-14 | $114.20 | $114.31 | $114.20 | $114.30 | $104.00 | 18,757 |
2017-12-13 | $114.07 | $114.39 | $114.03 | $114.36 | $104.05 | 3,514 |
2017-12-12 | $113.91 | $113.95 | $113.91 | $113.95 | $103.68 | 1,491 |
2017-12-11 | $114.14 | $114.28 | $114.03 | $114.21 | $103.92 | 33,109 |
2017-12-08 | $114.01 | $114.07 | $113.93 | $114.00 | $103.73 | 2,844 |
2017-12-07 | $114.36 | $114.42 | $114.10 | $114.11 | $103.83 | 7,040 |
2017-12-06 | $114.28 | $114.44 | $114.20 | $114.20 | $103.91 | 175,185 |
2017-12-05 | $114.09 | $114.09 | $114.02 | $114.05 | $103.77 | 1,087 |
2017-12-04 | $113.88 | $113.88 | $113.84 | $113.84 | $103.58 | 880 |
2017-12-01 | $113.86 | $114.18 | $113.77 | $114.00 | $103.73 | 2,630 |
2017-11-30 | $113.93 | $114.07 | $113.86 | $113.86 | $103.40 | 2,028 |
2017-11-29 | $114.07 | $114.07 | $114.07 | $114.07 | $103.59 | 455 |
2017-11-28 | $114.39 | $114.39 | $114.34 | $114.34 | $103.83 | 2,368 |
2017-11-27 | $114.27 | $114.35 | $114.27 | $114.31 | $103.80 | 2,200 |
2017-11-24 | $114.36 | $114.36 | $114.36 | $114.36 | $103.85 | 208 |
2017-11-22 | $114.17 | $114.42 | $114.17 | $114.36 | $103.85 | 1,562 |
2017-11-21 | $114.14 | $114.15 | $114.10 | $114.12 | $103.63 | 1,955 |
2017-11-20 | $113.99 | $114.09 | $113.92 | $114.02 | $103.54 | 8,117 |
2017-11-17 | $114.04 | $114.25 | $113.98 | $114.05 | $103.57 | 2,875 |
2017-11-16 | $114.02 | $114.05 | $113.99 | $113.99 | $103.51 | 1,252 |
2017-11-15 | $113.94 | $114.20 | $113.94 | $114.20 | $103.70 | 1,807 |
2017-11-14 | $113.82 | $113.82 | $113.80 | $113.81 | $103.35 | 1,277 |
2017-11-13 | $113.76 | $113.76 | $113.76 | $113.76 | $103.31 | 265 |
2017-11-10 | $113.76 | $113.78 | $113.76 | $113.76 | $103.30 | 958 |
2017-11-09 | $114.24 | $114.24 | $114.15 | $114.19 | $103.70 | 6,973 |
2017-11-08 | $114.53 | $114.53 | $114.47 | $114.47 | $103.95 | 895 |
2017-11-07 | $114.45 | $114.46 | $114.45 | $114.46 | $103.94 | 1,031 |
2017-11-06 | $114.39 | $114.45 | $114.39 | $114.45 | $103.93 | 868 |
2017-11-03 | $114.27 | $114.29 | $114.21 | $114.28 | $103.77 | 2,731 |
2017-11-02 | $114.26 | $114.27 | $114.15 | $114.21 | $103.71 | 602,398 |
2017-11-01 | $114.11 | $114.21 | $114.02 | $114.06 | $103.58 | 3,775 |
2017-10-31 | $114.40 | $114.40 | $114.28 | $114.28 | $103.59 | 4,094 |
2017-10-30 | $114.12 | $114.28 | $114.11 | $114.27 | $103.58 | 52,686 |
2017-10-27 | $114.03 | $114.08 | $113.97 | $114.05 | $103.38 | 6,869 |
2017-10-26 | $113.81 | $113.89 | $113.79 | $113.89 | $103.23 | 5,404 |
2017-10-25 | $113.86 | $114.00 | $113.81 | $113.96 | $103.30 | 7,421 |
2017-10-24 | $114.07 | $114.17 | $113.93 | $114.09 | $103.42 | 7,011 |
2017-10-23 | $114.16 | $114.32 | $114.15 | $114.20 | $103.52 | 4,513 |
2017-10-20 | $114.22 | $114.26 | $114.05 | $114.13 | $103.45 | 7,490 |
2017-10-19 | $114.51 | $114.51 | $114.44 | $114.44 | $103.73 | 1,705 |
2017-10-18 | $114.39 | $114.46 | $114.27 | $114.44 | $103.73 | 3,871 |
2017-10-17 | $114.50 | $114.56 | $114.50 | $114.56 | $103.84 | 1,658 |
2017-10-16 | $114.64 | $114.71 | $114.47 | $114.47 | $103.76 | 2,536 |
2017-10-13 | $114.47 | $114.71 | $114.47 | $114.56 | $103.84 | 2,772 |
2017-10-12 | $114.41 | $114.41 | $114.28 | $114.32 | $103.62 | 2,174 |
2017-10-11 | $114.24 | $114.37 | $114.20 | $114.23 | $103.54 | 6,553 |
2017-10-10 | $114.30 | $114.49 | $114.22 | $114.22 | $103.53 | 2,424 |
2017-10-09 | $114.20 | $114.22 | $114.18 | $114.18 | $103.49 | 980 |
2017-10-06 | $114.08 | $114.25 | $114.08 | $114.20 | $103.51 | 2,705 |
2017-10-05 | $114.26 | $114.31 | $114.15 | $114.17 | $103.49 | 4,822 |
2017-10-04 | $114.36 | $114.40 | $114.21 | $114.33 | $103.63 | 1,845 |
2017-10-03 | $114.20 | $114.39 | $114.20 | $114.39 | $103.68 | 2,821 |
2017-10-02 | $114.29 | $114.37 | $114.15 | $114.15 | $103.47 | 13,641 |
2017-09-29 | $114.49 | $114.51 | $114.37 | $114.51 | $103.61 | 2,391 |
2017-09-28 | $114.35 | $114.59 | $114.27 | $114.35 | $103.46 | 578,302 |
2017-09-27 | $114.32 | $114.45 | $114.32 | $114.40 | $103.50 | 3,607 |
2017-09-26 | $114.83 | $114.93 | $114.81 | $114.92 | $103.97 | 6,961 |
2017-09-25 | $114.71 | $114.99 | $114.71 | $114.99 | $104.03 | 1,404 |
2017-09-22 | $114.69 | $114.75 | $114.69 | $114.75 | $103.82 | 16,816 |
2017-09-21 | $114.57 | $114.60 | $114.46 | $114.46 | $103.56 | 2,528 |
2017-09-20 | $114.81 | $114.81 | $114.38 | $114.54 | $103.63 | 1,538 |
2017-09-19 | $114.72 | $114.72 | $114.65 | $114.65 | $103.73 | 698 |
2017-09-18 | $114.71 | $114.73 | $114.63 | $114.63 | $103.71 | 1,375 |
2017-09-15 | $114.80 | $114.85 | $114.79 | $114.85 | $103.91 | 1,154 |
2017-09-14 | $114.83 | $114.92 | $114.83 | $114.83 | $103.89 | 2,625 |
2017-09-13 | $114.90 | $114.90 | $114.79 | $114.80 | $103.86 | 1,658 |
2017-09-12 | $114.98 | $114.98 | $114.83 | $114.93 | $103.98 | 4,727 |
2017-09-11 | $115.29 | $115.29 | $115.11 | $115.11 | $104.14 | 1,385 |
2017-09-08 | $115.54 | $115.54 | $115.40 | $115.49 | $104.48 | 2,029 |
2017-09-07 | $115.55 | $115.65 | $115.55 | $115.63 | $104.61 | 1,925 |
2017-09-06 | $115.47 | $115.63 | $115.16 | $115.26 | $104.28 | 3,492 |
2017-09-05 | $115.42 | $115.55 | $115.42 | $115.55 | $104.54 | 2,592 |
2017-09-01 | $114.99 | $115.00 | $114.87 | $114.87 | $103.93 | 1,687 |
2017-08-31 | $115.15 | $115.15 | $115.15 | $115.15 | $103.99 | 402 |
2017-08-30 | $115.22 | $115.22 | $115.15 | $115.15 | $103.99 | 1,177 |
2017-08-29 | $115.24 | $115.35 | $115.24 | $115.32 | $104.14 | 1,980 |
2017-08-28 | $115.02 | $115.08 | $115.02 | $115.08 | $103.93 | 5,266 |
2017-08-25 | $115.00 | $115.09 | $114.94 | $115.07 | $103.92 | 2,226 |
2017-08-24 | $115.00 | $115.08 | $114.85 | $114.93 | $103.79 | 555,063 |
2017-08-23 | $114.88 | $115.09 | $114.85 | $115.09 | $103.93 | 3,790 |
2017-08-22 | $114.83 | $114.93 | $114.70 | $114.87 | $103.74 | 5,779 |
2017-08-21 | $114.93 | $115.03 | $114.81 | $114.93 | $103.79 | 2,333 |
2017-08-18 | $114.86 | $114.95 | $114.82 | $114.82 | $103.69 | 1,254 |
2017-08-17 | $114.76 | $114.86 | $114.72 | $114.84 | $103.71 | 2,432 |
2017-08-16 | $114.51 | $114.55 | $114.35 | $114.54 | $103.44 | 6,524 |
2017-08-15 | $114.30 | $114.44 | $114.30 | $114.40 | $103.31 | 2,925 |
2017-08-14 | $114.71 | $114.79 | $114.52 | $114.52 | $103.42 | 2,388 |
2017-08-11 | $114.61 | $114.67 | $114.61 | $114.67 | $103.55 | 724 |
2017-08-10 | $114.47 | $114.60 | $114.47 | $114.58 | $103.47 | 3,021 |
2017-08-09 | $114.53 | $114.69 | $114.48 | $114.48 | $103.38 | 2,906 |
2017-08-08 | $114.51 | $114.51 | $114.36 | $114.45 | $103.36 | 12,542 |
2017-08-07 | $114.36 | $114.49 | $114.36 | $114.40 | $103.31 | 7,120 |
2017-08-04 | $114.45 | $114.63 | $114.39 | $114.62 | $103.51 | 3,297 |
2017-08-03 | $114.56 | $114.64 | $114.56 | $114.62 | $103.51 | 2,607 |
2017-08-02 | $114.52 | $114.52 | $114.41 | $114.42 | $103.33 | 6,093 |
2017-08-01 | $114.39 | $114.53 | $114.39 | $114.49 | $103.39 | 1,029 |
2017-07-31 | $114.37 | $114.62 | $114.36 | $114.39 | $103.11 | 8,863 |
2017-07-28 | $114.30 | $114.44 | $114.30 | $114.44 | $103.16 | 1,542 |
2017-07-27 | $114.29 | $114.40 | $114.29 | $114.33 | $103.05 | 1,520 |
2017-07-26 | $114.42 | $114.46 | $114.20 | $114.36 | $103.09 | 2,004 |
2017-07-25 | $114.46 | $114.48 | $114.35 | $114.48 | $103.19 | 2,788 |
2017-07-24 | $114.64 | $114.70 | $114.64 | $114.70 | $103.39 | 3,148 |
2017-07-21 | $114.70 | $114.86 | $114.69 | $114.78 | $103.46 | 3,127 |
2017-07-20 | $114.74 | $114.81 | $114.50 | $114.50 | $103.21 | 15,008 |
2017-07-19 | $114.57 | $114.58 | $114.48 | $114.48 | $103.19 | 4,422 |
2017-07-18 | $114.40 | $114.46 | $114.40 | $114.46 | $103.18 | 1,429 |
2017-07-17 | $114.23 | $114.39 | $114.17 | $114.27 | $103.01 | 6,313 |
2017-07-14 | $114.15 | $114.19 | $114.14 | $114.15 | $102.90 | 1,711 |
2017-07-13 | $114.07 | $114.07 | $113.89 | $114.03 | $102.79 | 1,864 |
2017-07-12 | $114.03 | $114.27 | $114.03 | $114.19 | $102.93 | 8,602 |
2017-07-11 | $113.73 | $114.01 | $113.72 | $113.99 | $102.75 | 6,670 |
2017-07-10 | $113.77 | $113.79 | $113.60 | $113.60 | $102.40 | 7,160 |
2017-07-07 | $113.51 | $113.80 | $113.51 | $113.80 | $102.58 | 2,794 |
2017-07-06 | $113.74 | $113.85 | $113.70 | $113.79 | $102.57 | 4,119 |
2017-07-05 | $113.66 | $114.09 | $113.66 | $113.99 | $102.75 | 8,518 |
2017-07-03 | $114.06 | $114.06 | $113.77 | $113.96 | $102.72 | 2,997 |
2017-06-30 | $114.28 | $114.28 | $114.28 | $114.28 | $102.83 | 5,182 |
2017-06-29 | $114.35 | $114.47 | $114.23 | $114.47 | $103.00 | 1,110 |
2017-06-28 | $114.67 | $114.67 | $114.54 | $114.54 | $103.06 | 2,597 |
2017-06-27 | $114.70 | $114.88 | $114.63 | $114.68 | $103.18 | 7,190 |
2017-06-26 | $114.95 | $115.21 | $114.95 | $115.04 | $103.51 | 80,164 |
2017-06-23 | $114.79 | $114.89 | $114.78 | $114.87 | $103.36 | 1,767 |
2017-06-22 | $114.83 | $114.96 | $114.79 | $114.85 | $103.34 | 3,532 |
2017-06-21 | $114.64 | $114.92 | $114.64 | $114.84 | $103.32 | 5,976 |
2017-06-20 | $114.65 | $114.88 | $114.65 | $114.83 | $103.32 | 2,810 |
2017-06-19 | $114.69 | $114.69 | $114.49 | $114.56 | $103.08 | 3,237 |
2017-06-16 | $114.58 | $114.85 | $114.58 | $114.70 | $103.20 | 3,132 |
2017-06-15 | $114.56 | $114.79 | $114.56 | $114.77 | $103.26 | 9,579 |
2017-06-14 | $114.63 | $114.84 | $114.63 | $114.74 | $103.23 | 1,630 |
2017-06-13 | $114.20 | $114.33 | $114.16 | $114.31 | $102.85 | 2,378 |
2017-06-12 | $114.23 | $114.36 | $114.23 | $114.36 | $102.90 | 800 |
2017-06-09 | $114.23 | $114.35 | $114.19 | $114.34 | $102.88 | 2,107 |
2017-06-08 | $114.26 | $114.36 | $114.17 | $114.32 | $102.86 | 1,452 |
2017-06-07 | $114.39 | $114.53 | $114.31 | $114.31 | $102.85 | 4,078 |
2017-06-06 | $114.58 | $114.64 | $114.58 | $114.64 | $103.15 | 2,364 |
2017-06-05 | $114.37 | $114.37 | $114.30 | $114.31 | $102.85 | 1,541 |
2017-06-02 | $114.38 | $114.59 | $114.38 | $114.43 | $102.96 | 2,256 |
2017-06-01 | $114.11 | $114.23 | $113.98 | $114.14 | $102.70 | 4,032 |
2017-05-31 | $114.39 | $114.50 | $114.39 | $114.50 | $102.84 | 5,024 |
2017-05-30 | $114.22 | $114.38 | $114.13 | $114.18 | $102.55 | 10,225 |
2017-05-26 | $113.98 | $114.14 | $113.98 | $114.02 | $102.41 | 1,810 |
2017-05-25 | $113.91 | $114.15 | $113.91 | $113.93 | $102.33 | 1,885 |
2017-05-24 | $113.74 | $114.13 | $113.71 | $113.93 | $102.33 | 18,357 |
2017-05-23 | $114.02 | $114.07 | $113.78 | $113.78 | $102.19 | 5,041 |
2017-05-22 | $113.92 | $114.12 | $113.92 | $114.04 | $102.43 | 2,947 |
2017-05-19 | $113.91 | $114.06 | $113.91 | $114.03 | $102.42 | 1,901 |
2017-05-18 | $114.07 | $114.22 | $113.98 | $113.98 | $102.37 | 3,224 |
2017-05-17 | $114.21 | $114.25 | $114.07 | $114.17 | $102.54 | 4,480 |
2017-05-16 | $113.63 | $113.65 | $113.42 | $113.65 | $102.08 | 2,246 |
2017-05-15 | $113.46 | $113.46 | $113.24 | $113.36 | $101.82 | 3,768 |
2017-05-12 | $113.42 | $113.53 | $113.39 | $113.53 | $101.97 | 2,317 |
2017-05-11 | $112.76 | $113.04 | $112.76 | $113.04 | $101.53 | 17,953 |
2017-05-10 | $112.99 | $113.22 | $112.82 | $112.88 | $101.38 | 4,564 |
2017-05-09 | $112.86 | $113.15 | $112.81 | $113.15 | $101.63 | 555,127 |
2017-05-08 | $113.22 | $113.22 | $112.95 | $112.98 | $101.47 | 4,743 |
2017-05-05 | $113.22 | $113.22 | $113.14 | $113.19 | $101.66 | 1,421 |
2017-05-04 | $113.04 | $113.14 | $113.04 | $113.14 | $101.62 | 856 |
2017-05-03 | $113.25 | $113.25 | $113.25 | $113.25 | $101.72 | 717 |
2017-05-02 | $113.11 | $113.45 | $113.11 | $113.45 | $101.90 | 1,280 |
2017-05-01 | $113.32 | $113.43 | $113.07 | $113.20 | $101.67 | 2,889 |
2017-04-28 | $113.50 | $113.55 | $113.45 | $113.55 | $101.80 | 1,362 |
2017-04-27 | $113.48 | $113.70 | $113.48 | $113.52 | $101.77 | 1,677 |
2017-04-26 | $113.57 | $113.57 | $113.44 | $113.56 | $101.80 | 1,878 |
2017-04-25 | $113.41 | $113.58 | $113.39 | $113.39 | $101.65 | 1,709 |
2017-04-24 | $113.61 | $113.75 | $113.61 | $113.68 | $101.91 | 2,817 |
2017-04-21 | $113.98 | $113.98 | $113.79 | $113.79 | $102.01 | 2,365 |
2017-04-20 | $114.02 | $114.03 | $113.83 | $113.83 | $102.04 | 19,264 |
2017-04-19 | $113.97 | $114.12 | $113.89 | $114.12 | $102.31 | 2,597 |
2017-04-18 | $114.10 | $114.28 | $114.06 | $114.24 | $102.42 | 15,671 |
2017-04-17 | $113.84 | $113.84 | $113.79 | $113.79 | $102.01 | 770 |
2017-04-13 | $113.58 | $113.91 | $113.58 | $113.75 | $101.98 | 1,637 |
2017-04-12 | $113.43 | $113.59 | $113.42 | $113.59 | $101.83 | 19,429 |
2017-04-11 | $113.23 | $113.36 | $113.09 | $113.29 | $101.56 | 10,416 |
2017-04-10 | $112.90 | $112.98 | $112.90 | $112.98 | $101.28 | 1,156 |
2017-04-07 | $113.32 | $113.32 | $112.85 | $112.85 | $101.17 | 2,596 |
2017-04-06 | $112.93 | $113.09 | $112.86 | $113.09 | $101.38 | 2,503 |
2017-04-05 | $112.86 | $113.09 | $112.76 | $113.09 | $101.38 | 9,541 |
2017-04-04 | $113.01 | $113.01 | $112.87 | $112.89 | $101.20 | 2,706 |
2017-04-03 | $112.86 | $113.04 | $112.86 | $113.04 | $101.34 | 2,787 |
2017-03-31 | $112.73 | $112.87 | $112.73 | $112.87 | $101.00 | 1,821 |
2017-03-30 | $112.84 | $112.90 | $112.70 | $112.70 | $100.85 | 7,942 |
2017-03-29 | $112.95 | $112.99 | $112.84 | $112.96 | $101.08 | 4,872 |
2017-03-28 | $113.01 | $113.01 | $112.76 | $112.87 | $101.00 | 2,958 |
2017-03-27 | $113.16 | $113.16 | $112.89 | $112.90 | $101.03 | 2,450 |
2017-03-24 | $112.72 | $112.72 | $112.72 | $112.72 | $100.86 | 387 |
2017-03-23 | $112.85 | $112.85 | $112.59 | $112.66 | $100.81 | 997 |
2017-03-22 | $112.81 | $112.83 | $112.65 | $112.67 | $100.82 | 1,950 |
2017-03-21 | $112.46 | $112.62 | $112.46 | $112.62 | $100.78 | 2,632 |
2017-03-20 | $112.17 | $112.42 | $112.16 | $112.42 | $100.60 | 2,298 |
2017-03-17 | $112.14 | $112.25 | $112.08 | $112.08 | $100.30 | 5,129 |
2017-03-16 | $112.11 | $112.16 | $111.89 | $111.93 | $100.16 | 1,691 |
2017-03-15 | $111.46 | $112.12 | $111.46 | $112.10 | $100.31 | 31,144 |
2017-03-14 | $111.51 | $111.53 | $111.40 | $111.40 | $99.69 | 13,232 |
2017-03-13 | $111.44 | $111.54 | $111.31 | $111.31 | $99.61 | 18,614 |
2017-03-10 | $111.37 | $111.58 | $111.36 | $111.57 | $99.84 | 5,797 |
2017-03-09 | $111.45 | $111.54 | $111.39 | $111.42 | $99.70 | 14,146 |
2017-03-08 | $111.70 | $111.93 | $111.65 | $111.81 | $100.05 | 5,205 |
2017-03-07 | $112.21 | $112.21 | $111.91 | $111.91 | $100.14 | 28,604 |
2017-03-06 | $112.21 | $112.21 | $112.09 | $112.09 | $100.30 | 1,626 |
2017-03-03 | $112.04 | $112.23 | $112.04 | $112.23 | $100.43 | 2,886 |
2017-03-02 | $112.18 | $112.30 | $112.10 | $112.25 | $100.45 | 2,979 |
2017-03-01 | $112.44 | $112.44 | $112.32 | $112.43 | $100.61 | 19,234 |
2017-02-28 | $113.12 | $113.24 | $113.10 | $113.21 | $101.12 | 1,854 |
2017-02-27 | $113.21 | $113.33 | $113.12 | $113.13 | $101.05 | 2,663 |
2017-02-24 | $113.19 | $113.43 | $113.13 | $113.43 | $101.32 | 2,502 |
2017-02-23 | $112.79 | $112.89 | $112.79 | $112.87 | $100.82 | 1,543 |
2017-02-22 | $112.51 | $112.72 | $112.46 | $112.72 | $100.69 | 5,156 |
2017-02-21 | $112.49 | $112.70 | $112.49 | $112.54 | $100.53 | 11,757 |
2017-02-17 | $112.62 | $112.73 | $112.58 | $112.59 | $100.57 | 4,235 |
2017-02-16 | $112.20 | $112.47 | $112.18 | $112.35 | $100.36 | 5,265 |
2017-02-15 | $112.10 | $112.25 | $112.03 | $112.10 | $100.13 | 9,708 |
2017-02-14 | $112.26 | $112.37 | $112.21 | $112.37 | $100.37 | 6,854 |
2017-02-13 | $112.60 | $112.66 | $112.46 | $112.51 | $100.50 | 3,397 |
2017-02-10 | $112.57 | $112.73 | $112.57 | $112.63 | $100.61 | 3,338 |
2017-02-09 | $112.91 | $112.91 | $112.75 | $112.75 | $100.71 | 5,140 |
2017-02-08 | $113.01 | $113.06 | $112.92 | $113.06 | $100.99 | 11,339 |
2017-02-07 | $112.50 | $112.82 | $112.50 | $112.77 | $100.73 | 22,941 |
2017-02-06 | $112.39 | $112.59 | $112.24 | $112.49 | $100.48 | 42,783 |
2017-02-03 | $112.34 | $112.48 | $112.07 | $112.19 | $100.21 | 15,181 |
2017-02-02 | $112.33 | $112.43 | $112.13 | $112.13 | $100.16 | 4,672 |
2017-02-01 | $112.10 | $112.22 | $111.98 | $112.13 | $100.16 | 40,198 |
2017-01-31 | $112.30 | $112.65 | $112.30 | $112.43 | $100.25 | 4,397 |
2017-01-30 | $112.45 | $112.45 | $112.29 | $112.36 | $100.19 | 7,810 |
2017-01-27 | $112.23 | $112.34 | $112.22 | $112.32 | $100.15 | 16,087 |
2017-01-26 | $111.96 | $112.12 | $111.91 | $112.08 | $99.94 | 31,335 |
2017-01-25 | $112.18 | $112.31 | $112.04 | $112.05 | $99.91 | 7,026 |
2017-01-24 | $112.57 | $112.71 | $112.39 | $112.49 | $100.30 | 2,671 |
2017-01-23 | $112.59 | $112.76 | $112.57 | $112.71 | $100.50 | 12,382 |
2017-01-20 | $112.26 | $112.32 | $112.10 | $112.28 | $100.12 | 7,910 |
2017-01-19 | $112.46 | $112.46 | $112.23 | $112.41 | $100.23 | 275,008 |
2017-01-18 | $112.86 | $113.07 | $112.56 | $112.56 | $100.37 | 11,091 |
2017-01-17 | $113.09 | $113.14 | $112.88 | $113.09 | $100.84 | 4,369 |
2017-01-13 | $112.56 | $112.76 | $112.51 | $112.76 | $100.54 | 4,921 |
2017-01-12 | $113.02 | $113.07 | $112.79 | $112.79 | $100.57 | 1,268 |
2017-01-11 | $112.82 | $112.95 | $112.69 | $112.88 | $100.65 | 4,632 |
2017-01-10 | $112.77 | $112.77 | $112.69 | $112.70 | $100.49 | 3,385 |
2017-01-09 | $112.85 | $112.85 | $112.58 | $112.66 | $100.45 | 7,542 |
2017-01-06 | $112.53 | $112.57 | $112.51 | $112.51 | $100.32 | 6,200 |
2017-01-05 | $112.60 | $112.88 | $112.60 | $112.81 | $100.59 | 26,022 |
2017-01-04 | $112.32 | $112.32 | $112.21 | $112.28 | $100.12 | 9,951 |
2017-01-03 | $112.22 | $112.31 | $112.05 | $112.31 | $100.14 | 10,749 |
2016-12-30 | $111.97 | $112.17 | $111.97 | $112.02 | $99.88 | 8,933 |
2016-12-29 | $111.81 | $112.07 | $111.81 | $112.03 | $99.89 | 6,787 |
2016-12-28 | $111.40 | $111.88 | $111.40 | $111.70 | $99.60 | 16,852 |
2016-12-27 | $111.57 | $111.57 | $111.38 | $111.38 | $99.31 | 24,255 |
2016-12-23 | $111.69 | $111.69 | $111.50 | $111.52 | $99.44 | 5,505 |
2016-12-22 | $111.32 | $111.57 | $111.32 | $111.44 | $99.37 | 15,671 |
2016-12-21 | $111.75 | $111.77 | $111.61 | $111.75 | $99.43 | 4,860 |
2016-12-20 | $111.45 | $111.68 | $111.45 | $111.56 | $99.26 | 4,916 |
2016-12-19 | $111.63 | $111.68 | $111.46 | $111.58 | $99.27 | 67,955 |
2016-12-16 | $111.44 | $111.48 | $111.27 | $111.38 | $99.10 | 6,499 |
2016-12-15 | $111.65 | $111.65 | $111.23 | $111.26 | $98.99 | 3,912 |
2016-12-14 | $111.97 | $112.27 | $111.39 | $111.39 | $99.10 | 13,481 |
2016-12-13 | $111.92 | $112.09 | $111.75 | $111.93 | $99.59 | 26,223 |
2016-12-12 | $111.88 | $111.99 | $111.77 | $111.88 | $99.54 | 31,356 |
2016-12-09 | $112.22 | $112.22 | $111.84 | $111.92 | $99.57 | 251,533 |
2016-12-08 | $112.21 | $112.30 | $112.10 | $112.18 | $99.81 | 9,343 |
2016-12-07 | $112.42 | $112.50 | $112.34 | $112.50 | $100.09 | 8,392 |
2016-12-06 | $112.30 | $112.36 | $112.22 | $112.32 | $99.93 | 42,206 |
2016-12-05 | $111.90 | $112.24 | $111.88 | $112.22 | $99.84 | 2,737 |
2016-12-02 | $112.03 | $112.23 | $112.03 | $112.16 | $99.79 | 62,572 |
2016-12-01 | $112.05 | $112.05 | $111.84 | $111.90 | $99.55 | 5,118 |
2016-11-30 | $112.32 | $112.59 | $112.31 | $112.59 | $99.98 | 7,604 |
2016-11-29 | $112.64 | $112.84 | $112.59 | $112.84 | $100.20 | 8,128 |
2016-11-28 | $112.60 | $112.77 | $112.52 | $112.70 | $100.08 | 32,047 |
2016-11-25 | $112.60 | $112.60 | $112.42 | $112.52 | $99.92 | 1,429 |
2016-11-23 | $112.20 | $112.48 | $111.73 | $112.37 | $99.79 | 4,606 |
2016-11-22 | $112.58 | $112.76 | $112.58 | $112.59 | $99.98 | 15,940 |
2016-11-21 | $112.64 | $112.66 | $112.46 | $112.54 | $99.94 | 35,016 |
2016-11-18 | $112.95 | $112.95 | $112.42 | $112.63 | $100.02 | 12,466 |
2016-11-17 | $112.88 | $113.07 | $112.85 | $112.91 | $100.27 | 7,814 |
2016-11-16 | $112.78 | $113.28 | $112.78 | $113.19 | $100.52 | 78,105 |
2016-11-15 | $113.45 | $113.83 | $112.59 | $113.33 | $100.64 | 3,520 |
2016-11-14 | $111.97 | $113.29 | $111.97 | $113.27 | $100.58 | 9,924 |
2016-11-11 | $113.46 | $113.54 | $113.21 | $113.47 | $100.77 | 12,530 |
2016-11-10 | $114.12 | $114.12 | $113.62 | $113.68 | $100.95 | 146,651 |
2016-11-09 | $114.82 | $114.89 | $114.02 | $114.11 | $101.33 | 11,651 |
2016-11-08 | $115.82 | $115.82 | $115.22 | $115.42 | $102.50 | 12,285 |
2016-11-07 | $115.49 | $115.65 | $115.49 | $115.63 | $102.68 | 529,360 |
2016-11-04 | $115.82 | $115.82 | $115.76 | $115.82 | $102.85 | 3,297 |
2016-11-03 | $115.45 | $115.65 | $115.45 | $115.54 | $102.60 | 6,613 |
2016-11-02 | $115.82 | $115.93 | $115.51 | $115.64 | $102.69 | 7,619 |
2016-11-01 | $115.28 | $115.56 | $115.28 | $115.56 | $102.62 | 6,289 |
2016-10-31 | $115.67 | $115.87 | $115.62 | $115.87 | $102.72 | 17,846 |
2016-10-28 | $115.58 | $115.72 | $115.51 | $115.61 | $102.49 | 6,806 |
2016-10-27 | $115.86 | $115.86 | $115.57 | $115.73 | $102.60 | 12,515 |
2016-10-26 | $116.25 | $116.25 | $115.98 | $115.99 | $102.83 | 7,448 |
2016-10-25 | $116.27 | $116.42 | $116.24 | $116.29 | $103.09 | 5,696 |
2016-10-24 | $116.22 | $116.28 | $116.17 | $116.24 | $103.05 | 3,694 |
2016-10-21 | $116.55 | $116.55 | $116.24 | $116.42 | $103.21 | 7,836 |
2016-10-20 | $116.52 | $116.52 | $116.33 | $116.40 | $103.19 | 4,288 |
2016-10-19 | $116.21 | $116.47 | $116.21 | $116.24 | $103.05 | 3,219 |
2016-10-18 | $115.98 | $116.41 | $115.98 | $116.24 | $103.05 | 4,102 |
2016-10-17 | $116.17 | $116.23 | $116.01 | $116.23 | $103.04 | 3,575 |
2016-10-14 | $116.03 | $116.35 | $115.87 | $115.87 | $102.72 | 43,252 |
2016-10-13 | $116.28 | $116.41 | $116.23 | $116.23 | $103.04 | 8,894 |
2016-10-12 | $116.09 | $116.09 | $115.93 | $116.09 | $102.92 | 8,657 |
2016-10-11 | $115.88 | $116.25 | $115.88 | $116.13 | $102.95 | 7,177 |
2016-10-10 | $115.42 | $116.12 | $115.40 | $116.12 | $102.95 | 5,071 |
2016-10-07 | $116.21 | $116.44 | $116.05 | $116.21 | $103.02 | 5,105 |
2016-10-06 | $116.17 | $116.42 | $116.10 | $116.13 | $102.95 | 3,475 |
2016-10-05 | $116.17 | $116.44 | $116.15 | $116.29 | $103.09 | 9,919 |
2016-10-04 | $116.74 | $116.80 | $116.44 | $116.44 | $103.23 | 2,206 |
2016-10-03 | $117.19 | $117.19 | $116.80 | $117.01 | $103.73 | 15,887 |
2016-09-30 | $117.33 | $117.33 | $117.14 | $117.25 | $103.77 | 4,373 |
2016-09-29 | $117.25 | $117.61 | $117.25 | $117.43 | $103.94 | 7,939 |
2016-09-28 | $117.54 | $117.67 | $117.52 | $117.52 | $104.01 | 4,024 |
2016-09-27 | $117.35 | $117.44 | $117.34 | $117.44 | $103.94 | 3,379 |
2016-09-26 | $117.24 | $117.35 | $117.14 | $117.28 | $103.80 | 4,764 |
2016-09-23 | $117.16 | $117.17 | $116.96 | $117.03 | $103.58 | 5,589 |
2016-09-22 | $116.89 | $117.20 | $116.88 | $116.99 | $103.54 | 3,550 |
2016-09-21 | $116.43 | $116.66 | $116.28 | $116.62 | $103.22 | 7,280 |
2016-09-20 | $116.43 | $116.66 | $116.39 | $116.39 | $103.01 | 5,925 |
2016-09-19 | $116.34 | $116.40 | $116.32 | $116.35 | $102.98 | 4,623 |
2016-09-16 | $116.33 | $116.44 | $116.17 | $116.29 | $102.92 | 3,033 |
2016-09-15 | $116.14 | $116.46 | $116.12 | $116.29 | $102.92 | 40,504 |
2016-09-14 | $116.18 | $116.44 | $116.18 | $116.38 | $103.00 | 19,103 |
2016-09-13 | $116.44 | $116.51 | $116.00 | $116.05 | $102.71 | 24,639 |
2016-09-12 | $116.38 | $116.65 | $116.38 | $116.56 | $103.16 | 8,671 |
2016-09-09 | $116.86 | $116.86 | $116.42 | $116.49 | $103.10 | 5,574 |
2016-09-08 | $117.24 | $117.24 | $117.07 | $117.10 | $103.64 | 5,219 |
2016-09-07 | $117.74 | $117.74 | $117.57 | $117.60 | $104.08 | 2,646 |
2016-09-06 | $117.22 | $117.69 | $117.22 | $117.58 | $104.07 | 5,226 |
2016-09-02 | $117.39 | $117.39 | $117.18 | $117.21 | $103.74 | 6,835 |
2016-09-01 | $117.54 | $117.56 | $117.40 | $117.41 | $103.92 | 6,260 |
2016-08-31 | $117.76 | $117.77 | $117.63 | $117.70 | $104.00 | 3,617 |
2016-08-30 | $117.62 | $117.76 | $117.50 | $117.56 | $103.88 | 10,932 |
2016-08-29 | $117.58 | $117.74 | $117.58 | $117.74 | $104.04 | 3,660 |
2016-08-26 | $117.77 | $117.86 | $117.33 | $117.33 | $103.67 | 4,764 |
2016-08-25 | $117.67 | $117.74 | $117.50 | $117.51 | $103.83 | 8,673 |
2016-08-24 | $117.83 | $118.06 | $117.67 | $117.67 | $103.97 | 10,165 |
2016-08-23 | $117.79 | $117.88 | $117.65 | $117.72 | $104.02 | 3,516 |
2016-08-22 | $117.81 | $117.90 | $117.65 | $117.89 | $104.17 | 4,714 |
2016-08-19 | $117.31 | $117.72 | $117.24 | $117.55 | $103.87 | 8,885 |
2016-08-18 | $117.54 | $117.85 | $117.47 | $117.66 | $103.97 | 6,673 |
2016-08-17 | $117.39 | $117.69 | $117.36 | $117.63 | $103.94 | 2,508 |
2016-08-16 | $117.72 | $117.72 | $117.32 | $117.54 | $103.86 | 7,457 |
2016-08-15 | $117.57 | $117.68 | $117.45 | $117.45 | $103.78 | 3,115 |
2016-08-12 | $118.01 | $118.01 | $117.74 | $117.86 | $104.14 | 12,649 |
2016-08-11 | $117.96 | $117.96 | $117.35 | $117.46 | $103.79 | 8,788 |
2016-08-10 | $117.59 | $118.00 | $117.59 | $117.97 | $104.24 | 19,667 |
2016-08-09 | $117.24 | $117.58 | $117.24 | $117.49 | $103.82 | 12,535 |
2016-08-08 | $117.20 | $117.40 | $117.20 | $117.35 | $103.69 | 5,596 |
2016-08-05 | $117.37 | $117.44 | $117.13 | $117.14 | $103.51 | 6,717 |
2016-08-04 | $117.43 | $117.77 | $117.43 | $117.55 | $103.87 | 3,866 |
2016-08-03 | $117.49 | $117.49 | $117.12 | $117.48 | $103.81 | 9,327 |
2016-08-02 | $117.38 | $117.64 | $117.31 | $117.49 | $103.82 | 8,443 |
2016-08-01 | $117.89 | $118.45 | $117.51 | $117.53 | $103.85 | 36,501 |
2016-07-29 | $117.94 | $118.11 | $117.94 | $118.08 | $104.17 | 4,305 |
2016-07-28 | $117.58 | $117.90 | $117.58 | $117.80 | $103.92 | 5,140 |
2016-07-27 | $117.60 | $117.77 | $117.49 | $117.77 | $103.89 | 21,503 |
2016-07-26 | $117.64 | $117.68 | $117.41 | $117.50 | $103.65 | 9,030 |
2016-07-25 | $117.42 | $117.68 | $117.34 | $117.34 | $103.51 | 3,968 |
2016-07-22 | $117.28 | $117.67 | $117.28 | $117.41 | $103.57 | 3,288 |
2016-07-21 | $117.23 | $117.60 | $117.23 | $117.58 | $103.72 | 19,538 |
2016-07-20 | $117.29 | $117.45 | $117.23 | $117.32 | $103.50 | 12,529 |
2016-07-19 | $117.35 | $117.59 | $117.34 | $117.44 | $103.60 | 11,046 |
2016-07-18 | $117.29 | $117.52 | $117.26 | $117.26 | $103.44 | 9,542 |
2016-07-15 | $117.66 | $117.66 | $117.31 | $117.37 | $103.54 | 5,871 |
2016-07-14 | $117.49 | $117.93 | $117.49 | $117.68 | $103.81 | 5,094 |
2016-07-13 | $118.09 | $118.31 | $117.92 | $117.94 | $104.04 | 29,485 |
2016-07-12 | $118.13 | $118.13 | $117.76 | $117.78 | $103.90 | 30,066 |
2016-07-11 | $118.43 | $118.51 | $118.14 | $118.22 | $104.29 | 13,964 |
2016-07-08 | $118.34 | $118.69 | $118.11 | $118.37 | $104.42 | 27,662 |
2016-07-07 | $118.22 | $118.55 | $118.12 | $118.12 | $104.20 | 20,078 |
2016-07-06 | $118.10 | $118.43 | $118.02 | $118.26 | $104.32 | 47,790 |
2016-07-05 | $118.05 | $118.19 | $117.92 | $118.11 | $104.19 | 8,147 |
2016-07-01 | $117.69 | $117.93 | $117.39 | $117.69 | $103.82 | 15,031 |
2016-06-30 | $117.63 | $117.84 | $117.51 | $117.77 | $103.72 | 6,380 |
2016-06-29 | $117.67 | $117.77 | $117.27 | $117.27 | $103.28 | 39,611 |
2016-06-28 | $117.21 | $117.48 | $117.21 | $117.42 | $103.41 | 4,959 |
2016-06-27 | $117.25 | $117.54 | $117.14 | $117.54 | $103.52 | 48,773 |
2016-06-24 | $117.08 | $117.10 | $116.54 | $116.89 | $102.94 | 3,480 |
2016-06-23 | $115.88 | $116.14 | $115.75 | $115.89 | $102.06 | 6,231 |
2016-06-22 | $116.16 | $116.24 | $116.08 | $116.20 | $102.34 | 4,548 |
2016-06-21 | $116.24 | $116.37 | $116.07 | $116.07 | $102.22 | 25,365 |
2016-06-20 | $116.33 | $116.37 | $116.12 | $116.26 | $102.39 | 18,569 |
2016-06-17 | $116.53 | $116.53 | $116.38 | $116.50 | $102.60 | 12,498 |
2016-06-16 | $116.58 | $116.88 | $116.52 | $116.61 | $102.70 | 12,161 |
2016-06-15 | $116.08 | $116.85 | $116.08 | $116.57 | $102.66 | 25,459 |
2016-06-14 | $116.62 | $116.62 | $116.21 | $116.22 | $102.35 | 52,339 |
2016-06-13 | $116.38 | $116.41 | $116.27 | $116.41 | $102.52 | 4,372 |
2016-06-10 | $116.21 | $116.38 | $116.14 | $116.33 | $102.45 | 4,927 |
2016-06-09 | $116.20 | $116.20 | $115.92 | $116.11 | $102.26 | 15,684 |
2016-06-08 | $115.81 | $115.94 | $115.81 | $115.94 | $102.11 | 14,964 |
2016-06-07 | $115.83 | $115.84 | $115.75 | $115.78 | $101.97 | 27,237 |
2016-06-06 | $115.64 | $115.82 | $115.60 | $115.60 | $101.81 | 4,997 |
2016-06-03 | $115.62 | $115.81 | $115.62 | $115.81 | $101.99 | 15,607 |
2016-06-02 | $114.94 | $115.16 | $114.94 | $115.07 | $101.34 | 14,514 |
2016-06-01 | $114.90 | $115.01 | $114.73 | $114.83 | $101.13 | 7,820 |
2016-05-31 | $114.73 | $115.09 | $114.71 | $115.00 | $101.10 | 71,435 |
2016-05-27 | $115.11 | $115.11 | $114.72 | $115.01 | $101.11 | 7,348 |
2016-05-26 | $114.94 | $115.06 | $114.81 | $114.94 | $101.05 | 21,636 |
2016-05-25 | $114.91 | $114.91 | $114.69 | $114.78 | $100.91 | 9,154 |
2016-05-24 | $114.81 | $114.85 | $114.64 | $114.85 | $100.97 | 4,062 |
2016-05-23 | $114.78 | $114.93 | $114.78 | $114.78 | $100.91 | 7,553 |
2016-05-20 | $114.82 | $114.94 | $114.69 | $114.82 | $100.94 | 4,918 |
2016-05-19 | $114.65 | $114.92 | $114.63 | $114.82 | $100.94 | 4,878 |
2016-05-18 | $114.96 | $115.05 | $114.66 | $114.75 | $100.88 | 44,838 |
2016-05-17 | $115.36 | $115.46 | $115.30 | $115.30 | $101.37 | 7,649 |
2016-05-16 | $115.51 | $115.51 | $115.39 | $115.43 | $101.48 | 67,993 |
2016-05-13 | $115.43 | $115.64 | $115.41 | $115.60 | $101.63 | 22,947 |
2016-05-12 | $115.57 | $115.57 | $115.37 | $115.44 | $101.49 | 7,914 |
2016-05-11 | $115.43 | $116.07 | $115.41 | $115.63 | $101.66 | 24,148 |
2016-05-10 | $115.37 | $115.53 | $115.37 | $115.49 | $101.53 | 16,451 |
2016-05-09 | $115.41 | $115.54 | $115.35 | $115.53 | $101.57 | 8,171 |
2016-05-06 | $115.50 | $115.51 | $115.29 | $115.39 | $101.44 | 7,614 |
2016-05-05 | $115.23 | $115.49 | $115.14 | $115.47 | $101.51 | 36,860 |
2016-05-04 | $115.24 | $115.28 | $115.10 | $115.28 | $101.35 | 20,962 |
2016-05-03 | $115.18 | $115.24 | $115.07 | $115.11 | $101.20 | 34,187 |
2016-05-02 | $115.02 | $115.02 | $114.85 | $114.85 | $100.97 | 29,356 |
2016-04-29 | $115.01 | $115.27 | $114.97 | $115.25 | $101.15 | 34,519 |
2016-04-28 | $114.94 | $115.21 | $114.90 | $115.21 | $101.12 | 67,202 |
2016-04-27 | $114.82 | $114.90 | $114.50 | $114.84 | $100.79 | 50,039 |
2016-04-26 | $114.69 | $114.70 | $114.50 | $114.52 | $100.51 | 53,305 |
2016-04-25 | $114.77 | $114.82 | $114.62 | $114.62 | $100.60 | 91,420 |
2016-04-22 | $114.80 | $114.94 | $114.75 | $114.80 | $100.76 | 282,239 |
2016-04-21 | $114.77 | $114.87 | $114.66 | $114.82 | $100.77 | 356,116 |
2016-04-20 | $115.56 | $115.56 | $115.05 | $115.05 | $100.98 | 23,611 |
2016-04-19 | $115.26 | $115.47 | $115.20 | $115.45 | $101.33 | 24,333 |
2016-04-18 | $115.29 | $115.45 | $115.20 | $115.45 | $101.33 | 16,257 |
2016-04-15 | $115.34 | $115.54 | $115.26 | $115.53 | $101.40 | 33,346 |
2016-04-14 | $115.33 | $115.33 | $115.01 | $115.09 | $101.01 | 93,143 |
2016-04-13 | $115.12 | $115.38 | $115.05 | $115.20 | $101.11 | 32,790 |
2016-04-12 | $115.32 | $115.32 | $115.11 | $115.14 | $101.06 | 30,781 |
2016-04-11 | $115.47 | $115.54 | $115.39 | $115.48 | $101.35 | 14,754 |
2016-04-08 | $115.55 | $115.58 | $115.43 | $115.49 | $101.36 | 14,735 |
2016-04-07 | $115.48 | $115.68 | $115.46 | $115.61 | $101.47 | 21,403 |
2016-04-06 | $115.24 | $115.34 | $115.10 | $115.22 | $101.13 | 21,560 |
2016-04-05 | $115.31 | $115.45 | $115.21 | $115.44 | $101.32 | 11,971 |
2016-04-04 | $114.90 | $115.10 | $114.82 | $115.01 | $100.94 | 9,084 |
2016-04-01 | $114.98 | $115.02 | $114.71 | $114.90 | $100.85 | 11,467 |
2016-03-31 | $114.99 | $115.13 | $114.85 | $115.06 | $100.83 | 5,824 |
2016-03-30 | $114.63 | $114.96 | $114.63 | $114.85 | $100.64 | 6,848 |
2016-03-29 | $114.55 | $114.99 | $114.49 | $114.99 | $100.77 | 15,529 |
2016-03-28 | $114.18 | $114.48 | $114.18 | $114.31 | $100.17 | 15,903 |
2016-03-24 | $114.61 | $114.61 | $114.10 | $114.24 | $100.10 | 10,581 |
2016-03-23 | $114.11 | $114.40 | $114.01 | $114.29 | $100.15 | 19,932 |
2016-03-22 | $114.20 | $114.30 | $113.81 | $113.82 | $99.74 | 27,421 |
2016-03-21 | $114.22 | $114.30 | $114.06 | $114.14 | $100.02 | 22,065 |
2016-03-18 | $114.30 | $114.41 | $114.23 | $114.31 | $100.17 | 13,278 |
2016-03-17 | $113.97 | $114.26 | $113.97 | $114.12 | $100.00 | 26,418 |
2016-03-16 | $113.43 | $113.89 | $113.37 | $113.86 | $99.78 | 10,879 |
2016-03-15 | $113.62 | $113.67 | $113.42 | $113.44 | $99.41 | 8,888 |
2016-03-14 | $113.39 | $113.59 | $113.35 | $113.35 | $99.33 | 11,844 |
2016-03-11 | $113.48 | $113.60 | $113.20 | $113.27 | $99.26 | 8,738 |
2016-03-10 | $113.61 | $113.61 | $113.28 | $113.54 | $99.50 | 3,832 |
2016-03-09 | $113.60 | $113.63 | $113.53 | $113.55 | $99.50 | 6,549 |
2016-03-08 | $113.62 | $114.02 | $113.59 | $113.66 | $99.60 | 16,523 |
2016-03-07 | $113.37 | $113.43 | $113.12 | $113.38 | $99.36 | 12,376 |
2016-03-04 | $113.58 | $113.61 | $113.20 | $113.45 | $99.42 | 7,819 |
2016-03-03 | $113.44 | $113.70 | $113.40 | $113.65 | $99.59 | 12,990 |
2016-03-02 | $113.23 | $113.51 | $113.22 | $113.35 | $99.33 | 15,863 |
2016-03-01 | $113.41 | $113.52 | $113.34 | $113.40 | $99.37 | 20,315 |
2016-02-29 | $113.94 | $114.07 | $113.82 | $114.01 | $99.76 | 11,443 |
2016-02-26 | $113.94 | $114.07 | $113.75 | $113.91 | $99.67 | 7,216 |
2016-02-25 | $114.10 | $114.29 | $114.10 | $114.24 | $99.96 | 15,663 |
2016-02-24 | $114.34 | $114.47 | $113.96 | $114.00 | $99.75 | 41,781 |
2016-02-23 | $113.58 | $114.05 | $113.58 | $113.92 | $99.68 | 11,576 |
2016-02-22 | $113.99 | $113.99 | $113.67 | $113.94 | $99.70 | 12,025 |
2016-02-19 | $113.94 | $114.17 | $113.73 | $114.07 | $99.81 | 13,653 |
2016-02-18 | $113.93 | $114.09 | $113.49 | $114.01 | $99.76 | 22,326 |
2016-02-17 | $113.13 | $113.82 | $113.05 | $113.58 | $99.39 | 16,233 |
2016-02-16 | $113.77 | $113.97 | $113.41 | $113.74 | $99.53 | 27,187 |
2016-02-12 | $114.23 | $114.42 | $113.67 | $114.03 | $99.78 | 182,665 |
2016-02-11 | $115.19 | $115.19 | $114.20 | $114.51 | $100.20 | 148,217 |
2016-02-10 | $114.40 | $115.07 | $113.82 | $114.33 | $100.04 | 57,334 |
2016-02-09 | $114.17 | $114.41 | $113.76 | $113.94 | $99.70 | 116,854 |
2016-02-08 | $113.79 | $114.04 | $113.62 | $113.98 | $99.74 | 10,431 |
2016-02-05 | $113.44 | $113.55 | $113.13 | $113.32 | $99.16 | 10,422 |
2016-02-04 | $113.34 | $113.49 | $113.15 | $113.46 | $99.28 | 7,743 |
2016-02-03 | $113.41 | $113.60 | $113.25 | $113.25 | $99.09 | 20,882 |
2016-02-02 | $113.31 | $113.42 | $113.20 | $113.42 | $99.25 | 8,435 |
2016-02-01 | $113.03 | $113.04 | $112.70 | $112.75 | $98.66 | 9,625 |
2016-01-29 | $113.24 | $113.37 | $113.09 | $113.25 | $98.94 | 11,530 |
2016-01-28 | $112.74 | $113.01 | $112.74 | $112.83 | $98.58 | 4,812 |
2016-01-27 | $112.71 | $112.89 | $112.63 | $112.89 | $98.63 | 7,747 |
2016-01-26 | $112.76 | $113.00 | $112.57 | $112.67 | $98.43 | 14,007 |
2016-01-25 | $112.81 | $112.85 | $112.55 | $112.66 | $98.42 | 621,750 |
2016-01-22 | $112.49 | $112.78 | $112.36 | $112.53 | $98.31 | 12,780 |
2016-01-21 | $113.02 | $113.02 | $112.61 | $112.74 | $98.50 | 57,142 |
2016-01-20 | $113.08 | $113.15 | $112.64 | $112.68 | $98.44 | 13,707 |
2016-01-19 | $112.64 | $112.93 | $112.53 | $112.70 | $98.46 | 12,224 |
2016-01-15 | $112.81 | $112.90 | $112.68 | $112.89 | $98.63 | 12,477 |
2016-01-14 | $112.71 | $112.87 | $112.43 | $112.63 | $98.40 | 25,474 |
2016-01-13 | $112.42 | $112.87 | $112.41 | $112.87 | $98.61 | 10,985 |
2016-01-12 | $112.34 | $112.71 | $112.11 | $112.56 | $98.34 | 13,594 |
2016-01-11 | $112.10 | $112.40 | $112.10 | $112.24 | $98.06 | 10,216 |
2016-01-08 | $112.22 | $112.58 | $112.10 | $112.58 | $98.36 | 12,519 |
2016-01-07 | $112.18 | $112.28 | $111.94 | $112.27 | $98.08 | 10,835 |
2016-01-06 | $112.02 | $112.26 | $111.92 | $112.07 | $97.91 | 9,291 |
2016-01-05 | $111.78 | $111.88 | $111.69 | $111.78 | $97.66 | 16,817 |
2016-01-04 | $111.88 | $112.05 | $111.77 | $111.81 | $97.68 | 12,199 |
2015-12-31 | $111.54 | $111.74 | $111.42 | $111.70 | $97.59 | 9,599 |
2015-12-30 | $111.38 | $111.56 | $111.23 | $111.30 | $97.24 | 53,080 |
2015-12-29 | $111.65 | $111.67 | $111.32 | $111.36 | $97.29 | 28,858 |
2015-12-28 | $111.84 | $111.97 | $111.82 | $111.91 | $97.77 | 145,041 |
2015-12-24 | $111.81 | $111.88 | $111.71 | $111.85 | $97.72 | 3,500 |
2015-12-23 | $111.73 | $111.94 | $111.73 | $111.83 | $97.49 | 6,814 |
2015-12-22 | $112.17 | $112.17 | $111.86 | $111.93 | $97.58 | 11,102 |
2015-12-21 | $112.35 | $112.35 | $112.09 | $112.12 | $97.74 | 9,699 |
2015-12-18 | $112.09 | $112.32 | $112.09 | $112.17 | $97.79 | 27,940 |
2015-12-17 | $111.74 | $112.07 | $111.74 | $111.96 | $97.61 | 652,004 |
2015-12-16 | $111.73 | $111.96 | $111.42 | $111.75 | $97.42 | 23,508 |
2015-12-15 | $111.91 | $112.04 | $111.84 | $111.98 | $97.62 | 10,185 |
2015-12-14 | $112.48 | $112.50 | $112.04 | $112.06 | $97.69 | 9,708 |
2015-12-11 | $112.66 | $112.75 | $112.57 | $112.64 | $98.20 | 3,799 |
2015-12-10 | $112.35 | $112.39 | $112.21 | $112.21 | $97.82 | 9,006 |
2015-12-09 | $112.14 | $112.49 | $112.06 | $112.49 | $98.07 | 20,107 |
2015-12-08 | $112.56 | $112.56 | $112.29 | $112.34 | $97.94 | 7,184 |
2015-12-07 | $112.48 | $112.63 | $112.36 | $112.48 | $98.06 | 52,372 |
2015-12-04 | $111.92 | $112.26 | $111.92 | $112.10 | $97.73 | 6,597 |
2015-12-03 | $112.36 | $112.36 | $111.72 | $111.87 | $97.53 | 18,968 |
2015-12-02 | $112.65 | $112.77 | $112.60 | $112.77 | $98.31 | 12,105 |
2015-12-01 | $112.76 | $112.86 | $112.70 | $112.86 | $98.39 | 7,848 |
2015-11-30 | $112.66 | $112.67 | $112.48 | $112.58 | $97.99 | 7,504 |
2015-11-27 | $112.60 | $112.62 | $112.53 | $112.60 | $98.01 | 3,218 |
2015-11-25 | $112.58 | $112.61 | $112.40 | $112.57 | $97.98 | 18,455 |
2015-11-24 | $112.50 | $112.56 | $112.37 | $112.54 | $97.96 | 11,403 |
2015-11-23 | $112.30 | $112.49 | $112.26 | $112.33 | $97.77 | 10,281 |
2015-11-20 | $112.47 | $112.53 | $112.27 | $112.34 | $97.78 | 6,791 |
2015-11-19 | $112.40 | $112.57 | $112.31 | $112.48 | $97.90 | 39,739 |
2015-11-18 | $112.25 | $112.37 | $112.11 | $112.22 | $97.68 | 8,312 |
2015-11-17 | $111.98 | $112.24 | $111.88 | $112.15 | $97.62 | 7,560 |
2015-11-16 | $112.39 | $112.39 | $112.05 | $112.09 | $97.56 | 19,945 |
2015-11-13 | $112.07 | $112.29 | $112.04 | $112.07 | $97.55 | 10,910 |
2015-11-12 | $112.04 | $112.08 | $111.92 | $111.93 | $97.43 | 8,536 |
2015-11-11 | $111.78 | $112.03 | $111.47 | $111.58 | $97.12 | 6,994 |
2015-11-10 | $111.91 | $112.10 | $111.84 | $111.92 | $97.42 | 46,463 |
2015-11-09 | $111.58 | $111.90 | $111.58 | $111.71 | $97.23 | 1,006,780 |
2015-11-06 | $112.09 | $112.09 | $111.80 | $112.02 | $97.50 | 22,640 |
2015-11-05 | $112.53 | $112.56 | $112.30 | $112.34 | $97.78 | 15,064 |
2015-11-04 | $113.08 | $113.08 | $112.31 | $112.34 | $97.78 | 586,756 |
2015-11-03 | $113.00 | $113.00 | $112.57 | $112.68 | $98.08 | 27,139 |
2015-11-02 | $113.16 | $113.16 | $112.80 | $112.85 | $98.23 | 39,862 |
2015-10-30 | $113.33 | $113.46 | $113.20 | $113.44 | $98.58 | 551,315 |
2015-10-29 | $113.48 | $113.48 | $113.15 | $113.21 | $98.38 | 21,909 |
2015-10-28 | $114.05 | $114.05 | $113.54 | $113.69 | $98.80 | 18,473 |
2015-10-27 | $114.16 | $114.19 | $114.01 | $114.10 | $99.15 | 6,806 |
2015-10-26 | $113.99 | $114.01 | $113.84 | $113.97 | $99.04 | 9,685 |
2015-10-23 | $113.68 | $113.91 | $113.68 | $113.69 | $98.80 | 12,197 |
2015-10-22 | $113.98 | $114.21 | $113.86 | $113.96 | $99.03 | 9,465 |
2015-10-21 | $113.74 | $114.11 | $113.73 | $114.07 | $99.13 | 113,671 |
2015-10-20 | $113.56 | $113.70 | $113.50 | $113.70 | $98.81 | 11,484 |
2015-10-19 | $113.78 | $113.90 | $113.63 | $113.90 | $98.98 | 19,462 |
2015-10-16 | $113.85 | $114.03 | $113.78 | $114.00 | $99.06 | 5,771 |
2015-10-15 | $113.86 | $113.95 | $113.70 | $113.74 | $98.84 | 19,894 |
2015-10-14 | $113.85 | $114.02 | $113.52 | $114.02 | $99.08 | 15,009 |
2015-10-13 | $113.45 | $113.62 | $113.20 | $113.39 | $98.54 | 14,832 |
2015-10-12 | $113.27 | $116.41 | $113.27 | $113.42 | $98.56 | 36,820 |
2015-10-09 | $113.07 | $113.24 | $113.07 | $113.13 | $98.31 | 17,362 |
2015-10-08 | $113.45 | $113.98 | $113.02 | $113.02 | $98.21 | 15,805 |
2015-10-07 | $113.22 | $113.44 | $113.18 | $113.34 | $98.49 | 46,588 |
2015-10-06 | $113.30 | $113.46 | $113.22 | $113.38 | $98.53 | 16,803 |
2015-10-05 | $114.09 | $114.09 | $113.23 | $113.26 | $98.42 | 1,541,007 |
2015-10-02 | $113.86 | $113.86 | $113.40 | $113.40 | $98.54 | 6,316 |
2015-10-01 | $113.16 | $113.25 | $113.04 | $113.10 | $98.29 | 6,305 |
2015-09-30 | $113.22 | $113.22 | $113.12 | $113.22 | $98.22 | 73,787 |
2015-09-29 | $113.13 | $113.31 | $113.05 | $113.17 | $98.17 | 30,229 |
2015-09-28 | $113.03 | $113.05 | $112.87 | $112.98 | $98.01 | 13,618 |
2015-09-25 | $112.83 | $112.88 | $112.73 | $112.73 | $97.79 | 17,500 |
2015-09-24 | $113.16 | $113.29 | $112.98 | $112.98 | $98.01 | 6,491 |
2015-09-23 | $113.01 | $113.04 | $112.88 | $112.96 | $97.99 | 2,707 |
2015-09-22 | $112.90 | $113.16 | $112.85 | $113.00 | $98.02 | 11,880 |
2015-09-21 | $112.98 | $112.98 | $112.59 | $112.59 | $97.67 | 14,003 |
2015-09-18 | $112.76 | $113.16 | $112.76 | $113.10 | $98.11 | 12,076 |
2015-09-17 | $112.25 | $112.82 | $112.15 | $112.82 | $97.87 | 8,948 |
2015-09-16 | $112.26 | $112.32 | $112.06 | $112.06 | $97.21 | 8,301 |
2015-09-15 | $112.59 | $112.59 | $112.13 | $112.26 | $97.38 | 3,859 |
2015-09-14 | $112.87 | $112.87 | $112.64 | $112.76 | $97.82 | 9,702 |
2015-09-11 | $112.76 | $112.86 | $112.68 | $112.71 | $97.77 | 6,651 |
2015-09-10 | $112.70 | $112.70 | $112.50 | $112.64 | $97.71 | 10,207 |
2015-09-09 | $112.38 | $112.82 | $112.38 | $112.74 | $97.80 | 7,339 |
2015-09-08 | $112.89 | $112.89 | $112.59 | $112.59 | $97.67 | 17,411 |
2015-09-04 | $112.90 | $113.19 | $112.83 | $113.15 | $98.15 | 19,451 |
2015-09-03 | $112.53 | $112.92 | $112.53 | $112.86 | $97.90 | 8,945 |
2015-09-02 | $112.58 | $112.84 | $112.56 | $112.73 | $97.79 | 34,962 |
2015-09-01 | $112.82 | $112.88 | $112.63 | $112.80 | $97.85 | 33,752 |
2015-08-31 | $113.09 | $113.18 | $112.71 | $112.79 | $97.68 | 56,126 |
2015-08-28 | $113.24 | $113.34 | $112.64 | $112.88 | $97.75 | 143,852 |
2015-08-27 | $112.82 | $113.39 | $112.69 | $112.98 | $97.84 | 1,344,951 |
2015-08-26 | $113.02 | $113.22 | $112.75 | $112.75 | $97.64 | 19,353 |
iShares Barclays Government/Credit Bond Fund (GBF) News Headlines
Recent iShares Barclays Government/Credit Bond Fund (GBF) News
Similar Companies to iShares Barclays Government/Credit Bond Fund (GBF) 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 | -- | -- | -- |