iShares U.S. Utilities ETF (IDU) Exchange: NYSE ARCA
Data as of April 25, 2024
$85.90 ($0.32) 0.37%
iShares U.S. Utilities ETF - Daily Information
Click for more stock information on iShares U.S. Utilities ETF.Daily Information | Data |
---|---|
Date | April 25, 2024 |
Open | $85.33 |
Previous Close | $85.90 |
High | $86.16 |
Low | $84.73 |
Adjusted Open | $85.33 |
Previous Adjusted Close | $85.90 |
Adjusted High | $86.16 |
Adjusted Low | $84.73 |
About iShares U.S. Utilities ETF (IDU)
The Fund seeks to track the investment results of the Dow Jones U.S. Utilities Index (the “Underlying Index”), which measures the performance of the utilities sector of the U.S. equity market. The Underlying Index includes large-, mid- and small-capitalization companies and may change over time. As of April 30, 2020, a significant portion of the Underlying Index is represented by securities of companies in the utilities industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing 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 S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”), 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) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares U.S. Utilities ETF (IDU)
Historical Stock Data for iShares U.S. Utilities ETF (IDU)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-25 | $85.33 | $86.16 | $84.73 | $85.90 | $85.90 | 264,860 |
2024-04-24 | $84.63 | $85.82 | $84.36 | $85.58 | $85.58 | 54,344 |
2024-04-23 | $84.60 | $85.48 | $84.60 | $85.11 | $85.11 | 27,940 |
2024-04-22 | $83.98 | $84.90 | $83.98 | $84.69 | $84.69 | 17,049 |
2024-04-19 | $82.82 | $84.01 | $82.82 | $83.87 | $83.87 | 19,500 |
2024-04-18 | $82.54 | $82.86 | $82.09 | $82.72 | $82.72 | 75,292 |
2024-04-17 | $81.53 | $82.58 | $81.33 | $82.37 | $82.37 | 35,145 |
2024-04-16 | $81.87 | $81.87 | $80.68 | $80.91 | $80.91 | 72,396 |
2024-04-15 | $83.11 | $83.11 | $81.64 | $81.88 | $81.88 | 52,686 |
2024-04-12 | $83.17 | $83.61 | $82.31 | $82.59 | $82.59 | 20,588 |
2024-04-11 | $83.82 | $83.82 | $82.79 | $83.23 | $83.23 | 14,961 |
2024-04-10 | $83.33 | $83.50 | $82.96 | $83.50 | $83.50 | 15,246 |
2024-04-09 | $84.65 | $84.94 | $84.29 | $84.62 | $84.62 | 17,910 |
2024-04-08 | $83.91 | $84.43 | $83.73 | $84.40 | $84.40 | 40,037 |
2024-04-05 | $83.26 | $84.04 | $82.81 | $83.92 | $83.92 | 20,078 |
2024-04-04 | $84.38 | $84.61 | $83.11 | $83.59 | $83.59 | 45,113 |
2024-04-03 | $84.04 | $84.35 | $83.90 | $83.92 | $83.92 | 27,568 |
2024-04-02 | $83.73 | $84.51 | $83.73 | $84.13 | $84.13 | 20,064 |
2024-04-01 | $84.76 | $84.76 | $83.78 | $84.15 | $84.15 | 19,364 |
2024-03-28 | $83.98 | $84.67 | $83.92 | $84.52 | $84.52 | 24,103 |
2024-03-27 | $82.58 | $84.02 | $82.58 | $84.01 | $84.01 | 19,866 |
2024-03-26 | $82.90 | $83.19 | $81.95 | $81.99 | $81.99 | 21,331 |
2024-03-25 | $82.62 | $82.88 | $82.46 | $82.80 | $82.80 | 24,908 |
2024-03-22 | $82.64 | $82.72 | $82.41 | $82.44 | $82.44 | 19,248 |
2024-03-21 | $82.58 | $83.10 | $82.38 | $82.38 | $82.38 | 35,075 |
2024-03-20 | $82.57 | $83.20 | $82.54 | $82.91 | $82.45 | 32,645 |
2024-03-19 | $82.10 | $82.70 | $82.10 | $82.69 | $82.24 | 31,457 |
2024-03-18 | $81.61 | $82.40 | $81.39 | $81.98 | $81.53 | 118,309 |
2024-03-15 | $81.32 | $81.95 | $81.16 | $81.59 | $81.14 | 22,482 |
2024-03-14 | $82.12 | $82.12 | $81.00 | $81.48 | $81.03 | 37,703 |
2024-03-13 | $81.95 | $82.57 | $81.89 | $82.04 | $81.59 | 27,502 |
2024-03-12 | $81.95 | $82.09 | $81.17 | $81.55 | $81.10 | 79,406 |
2024-03-11 | $81.80 | $82.19 | $81.39 | $82.13 | $81.68 | 28,365 |
2024-03-08 | $81.83 | $82.04 | $81.23 | $81.81 | $81.81 | 43,529 |
2024-03-07 | $81.55 | $81.93 | $81.54 | $81.71 | $81.71 | 35,036 |
2024-03-06 | $80.73 | $81.47 | $80.73 | $81.16 | $81.16 | 65,307 |
2024-03-05 | $80.64 | $81.93 | $80.12 | $80.42 | $80.42 | 52,829 |
2024-03-04 | $78.92 | $80.69 | $78.92 | $80.55 | $80.55 | 45,391 |
2024-03-01 | $79.39 | $79.39 | $78.47 | $79.31 | $79.31 | 36,775 |
2024-02-29 | $80.00 | $80.31 | $79.40 | $79.76 | $79.76 | 30,462 |
2024-02-28 | $79.38 | $79.82 | $79.38 | $79.71 | $79.71 | 57,170 |
2024-02-27 | $78.40 | $79.50 | $78.27 | $79.47 | $79.47 | 45,008 |
2024-02-26 | $79.26 | $79.26 | $78.07 | $78.19 | $78.19 | 38,233 |
2024-02-23 | $79.04 | $79.80 | $79.02 | $79.54 | $79.54 | 22,937 |
2024-02-22 | $79.13 | $79.31 | $78.52 | $79.06 | $79.06 | 31,322 |
2024-02-21 | $78.67 | $79.43 | $78.67 | $79.39 | $79.39 | 28,093 |
2024-02-20 | $78.39 | $79.23 | $78.39 | $78.42 | $78.42 | 33,436 |
2024-02-16 | $78.09 | $78.89 | $77.87 | $78.51 | $78.51 | 53,747 |
2024-02-15 | $77.69 | $78.54 | $77.69 | $78.52 | $78.52 | 51,312 |
2024-02-14 | $77.33 | $77.40 | $76.83 | $77.34 | $77.34 | 42,149 |
2024-02-13 | $77.34 | $77.56 | $75.93 | $76.87 | $76.87 | 60,860 |
2024-02-12 | $76.80 | $77.68 | $76.75 | $77.68 | $77.68 | 33,802 |
2024-02-09 | $76.39 | $76.96 | $76.35 | $76.92 | $76.92 | 27,218 |
2024-02-08 | $77.00 | $77.00 | $76.12 | $76.63 | $76.63 | 60,482 |
2024-02-07 | $77.40 | $77.40 | $76.84 | $77.15 | $77.15 | 45,266 |
2024-02-06 | $76.72 | $77.24 | $76.50 | $77.04 | $77.04 | 32,747 |
2024-02-05 | $77.57 | $77.57 | $76.72 | $76.76 | $76.76 | 50,855 |
2024-02-02 | $78.67 | $78.86 | $77.70 | $78.22 | $78.22 | 64,789 |
2024-02-01 | $77.78 | $79.41 | $77.72 | $79.41 | $79.41 | 25,615 |
2024-01-31 | $78.63 | $78.96 | $77.82 | $77.89 | $77.89 | 46,878 |
2024-01-30 | $78.03 | $78.57 | $77.60 | $78.19 | $78.19 | 40,193 |
2024-01-29 | $77.65 | $78.41 | $77.36 | $78.13 | $78.13 | 33,534 |
2024-01-26 | $77.56 | $77.93 | $77.48 | $77.72 | $77.72 | 52,455 |
2024-01-25 | $77.12 | $77.46 | $76.48 | $77.46 | $77.46 | 49,959 |
2024-01-24 | $77.59 | $77.78 | $76.10 | $76.16 | $76.16 | 69,514 |
2024-01-23 | $77.12 | $77.26 | $76.88 | $77.21 | $77.21 | 56,854 |
2024-01-22 | $77.33 | $77.86 | $76.77 | $77.09 | $77.09 | 117,247 |
2024-01-19 | $77.32 | $77.49 | $76.86 | $77.32 | $77.32 | 121,957 |
2024-01-18 | $77.76 | $77.76 | $76.94 | $77.32 | $77.32 | 68,595 |
2024-01-17 | $78.65 | $79.13 | $77.49 | $77.93 | $77.93 | 88,087 |
2024-01-16 | $79.37 | $79.60 | $78.80 | $78.96 | $78.96 | 62,464 |
2024-01-12 | $79.74 | $80.03 | $79.49 | $79.82 | $79.82 | 30,320 |
2024-01-11 | $80.79 | $80.79 | $79.07 | $79.34 | $79.34 | 114,647 |
2024-01-10 | $81.07 | $81.30 | $80.72 | $80.97 | $80.97 | 38,821 |
2024-01-09 | $81.22 | $81.29 | $80.91 | $80.99 | $80.99 | 83,151 |
2024-01-08 | $80.79 | $81.59 | $80.68 | $81.55 | $81.55 | 40,464 |
2024-01-05 | $80.61 | $81.34 | $80.34 | $81.03 | $81.03 | 80,001 |
2024-01-04 | $81.19 | $81.48 | $80.70 | $80.76 | $80.76 | 46,297 |
2024-01-03 | $80.66 | $81.16 | $80.41 | $81.01 | $81.01 | 83,315 |
2024-01-02 | $79.53 | $81.00 | $79.53 | $80.80 | $80.80 | 55,122 |
2023-12-29 | $79.63 | $79.99 | $79.36 | $79.93 | $79.93 | 32,463 |
2023-12-28 | $79.18 | $80.03 | $79.18 | $79.93 | $79.93 | 63,787 |
2023-12-27 | $79.65 | $79.65 | $79.14 | $79.39 | $79.39 | 56,519 |
2023-12-26 | $78.90 | $79.72 | $78.83 | $79.50 | $79.50 | 80,646 |
2023-12-22 | $78.90 | $79.64 | $78.86 | $78.99 | $78.99 | 42,597 |
2023-12-21 | $78.83 | $79.20 | $78.24 | $78.71 | $78.71 | 50,321 |
2023-12-20 | $79.99 | $79.99 | $78.52 | $78.52 | $78.52 | 52,532 |
2023-12-19 | $80.37 | $80.69 | $80.23 | $80.61 | $79.98 | 50,957 |
2023-12-18 | $80.29 | $80.88 | $80.04 | $80.22 | $79.60 | 52,963 |
2023-12-15 | $81.25 | $81.25 | $79.73 | $80.25 | $79.63 | 54,249 |
2023-12-14 | $83.15 | $83.40 | $81.45 | $81.61 | $80.97 | 91,743 |
2023-12-13 | $79.75 | $82.55 | $79.73 | $82.51 | $81.87 | 65,789 |
2023-12-12 | $80.14 | $80.14 | $79.16 | $79.77 | $79.77 | 107,757 |
2023-12-11 | $79.18 | $79.98 | $79.16 | $79.95 | $79.95 | 65,078 |
2023-12-08 | $79.49 | $79.55 | $78.95 | $79.44 | $79.44 | 75,140 |
2023-12-07 | $79.68 | $80.05 | $79.52 | $79.59 | $79.59 | 74,889 |
2023-12-06 | $78.98 | $79.72 | $78.98 | $79.72 | $79.72 | 36,069 |
2023-12-05 | $79.25 | $79.34 | $78.59 | $78.78 | $78.78 | 48,358 |
2023-12-04 | $79.06 | $79.96 | $79.06 | $79.41 | $79.41 | 53,501 |
2023-12-01 | $78.49 | $79.64 | $78.22 | $79.60 | $79.60 | 39,467 |
2023-11-30 | $78.27 | $78.62 | $77.95 | $78.56 | $78.56 | 55,287 |
2023-11-29 | $78.67 | $79.00 | $77.93 | $78.12 | $78.12 | 69,875 |
2023-11-28 | $78.64 | $79.18 | $78.25 | $78.68 | $78.68 | 60,153 |
2023-11-27 | $78.34 | $78.64 | $78.04 | $78.49 | $78.49 | 38,485 |
2023-11-24 | $78.26 | $78.40 | $78.05 | $78.36 | $78.36 | 20,797 |
2023-11-22 | $78.22 | $78.26 | $77.73 | $78.26 | $78.26 | 24,675 |
2023-11-21 | $77.81 | $77.93 | $77.31 | $77.88 | $77.88 | 52,547 |
2023-11-20 | $77.64 | $78.00 | $76.82 | $77.72 | $77.72 | 40,815 |
2023-11-17 | $78.26 | $78.26 | $77.57 | $77.92 | $77.92 | 62,890 |
2023-11-16 | $78.09 | $78.20 | $77.79 | $77.80 | $77.80 | 43,846 |
2023-11-15 | $77.57 | $78.40 | $77.34 | $77.43 | $77.43 | 64,552 |
2023-11-14 | $76.18 | $77.70 | $76.18 | $77.64 | $77.64 | 104,323 |
2023-11-13 | $75.52 | $75.65 | $74.84 | $74.90 | $74.90 | 40,562 |
2023-11-10 | $75.57 | $75.67 | $75.23 | $75.64 | $75.64 | 44,249 |
2023-11-09 | $76.27 | $76.46 | $75.29 | $75.33 | $75.33 | 49,204 |
2023-11-08 | $76.35 | $76.35 | $75.42 | $76.13 | $76.13 | 72,078 |
2023-11-07 | $77.04 | $77.18 | $76.56 | $76.68 | $76.68 | 49,174 |
2023-11-06 | $77.32 | $77.58 | $77.07 | $77.19 | $77.19 | 40,850 |
2023-11-03 | $77.84 | $78.09 | $77.29 | $77.29 | $77.29 | 32,962 |
2023-11-02 | $75.49 | $77.13 | $75.30 | $76.83 | $76.83 | 133,267 |
2023-11-01 | $74.60 | $75.75 | $74.07 | $75.30 | $75.30 | 71,003 |
2023-10-31 | $74.07 | $74.62 | $73.89 | $74.55 | $74.55 | 386,115 |
2023-10-30 | $73.63 | $74.30 | $73.19 | $73.91 | $73.91 | 61,709 |
2023-10-27 | $74.45 | $74.67 | $73.26 | $73.35 | $73.35 | 71,014 |
2023-10-26 | $74.22 | $75.26 | $74.22 | $74.68 | $74.68 | 93,910 |
2023-10-25 | $73.43 | $74.36 | $73.43 | $74.22 | $74.22 | 69,530 |
2023-10-24 | $72.93 | $73.79 | $72.83 | $73.61 | $73.61 | 201,171 |
2023-10-23 | $72.00 | $72.86 | $71.73 | $71.98 | $71.98 | 129,781 |
2023-10-20 | $73.16 | $73.67 | $72.52 | $72.52 | $72.52 | 67,012 |
2023-10-19 | $74.04 | $74.38 | $73.20 | $73.31 | $73.31 | 92,586 |
2023-10-18 | $74.53 | $74.77 | $73.65 | $74.04 | $74.04 | 125,936 |
2023-10-17 | $74.36 | $75.11 | $74.24 | $74.75 | $74.75 | 86,109 |
2023-10-16 | $74.18 | $75.06 | $73.80 | $74.82 | $74.82 | 154,084 |
2023-10-13 | $73.74 | $74.42 | $73.59 | $74.02 | $74.02 | 94,604 |
2023-10-12 | $74.17 | $74.34 | $72.68 | $73.22 | $73.22 | 122,312 |
2023-10-11 | $73.62 | $74.41 | $73.21 | $74.34 | $74.34 | 108,443 |
2023-10-10 | $72.44 | $73.34 | $72.44 | $73.31 | $73.31 | 84,667 |
2023-10-09 | $71.51 | $72.38 | $71.39 | $72.38 | $72.38 | 65,375 |
2023-10-06 | $69.94 | $71.82 | $68.87 | $71.68 | $71.68 | 115,453 |
2023-10-05 | $70.82 | $71.12 | $70.16 | $70.79 | $70.79 | 177,509 |
2023-10-04 | $71.32 | $71.50 | $70.06 | $71.08 | $71.08 | 104,627 |
2023-10-03 | $69.77 | $71.28 | $68.94 | $71.05 | $71.05 | 667,293 |
2023-10-02 | $73.29 | $73.29 | $69.65 | $70.39 | $70.39 | 102,934 |
2023-09-29 | $73.97 | $74.46 | $73.16 | $73.58 | $73.58 | 156,808 |
2023-09-28 | $75.07 | $75.33 | $73.43 | $73.46 | $73.46 | 114,558 |
2023-09-27 | $76.33 | $76.33 | $74.74 | $74.89 | $74.89 | 214,861 |
2023-09-26 | $78.12 | $78.12 | $76.14 | $76.25 | $76.25 | 64,344 |
2023-09-25 | $78.76 | $79.13 | $78.40 | $79.08 | $78.40 | 93,277 |
2023-09-22 | $79.07 | $79.61 | $78.75 | $79.19 | $78.51 | 21,504 |
2023-09-21 | $79.93 | $80.22 | $79.35 | $79.35 | $78.66 | 32,668 |
2023-09-20 | $80.39 | $81.03 | $80.11 | $80.24 | $79.55 | 63,676 |
2023-09-19 | $80.45 | $80.78 | $80.17 | $80.17 | $79.48 | 22,471 |
2023-09-18 | $80.85 | $80.85 | $80.03 | $80.55 | $79.86 | 24,735 |
2023-09-15 | $80.91 | $81.42 | $80.63 | $80.65 | $79.95 | 22,983 |
2023-09-14 | $80.34 | $81.00 | $80.34 | $80.99 | $80.29 | 27,571 |
2023-09-13 | $79.10 | $80.22 | $79.10 | $79.88 | $79.19 | 39,229 |
2023-09-12 | $78.78 | $79.19 | $78.42 | $79.03 | $78.35 | 45,562 |
2023-09-11 | $78.40 | $79.15 | $78.40 | $78.77 | $78.09 | 33,210 |
2023-09-08 | $77.93 | $78.58 | $77.88 | $78.51 | $78.51 | 38,950 |
2023-09-07 | $77.48 | $78.42 | $77.38 | $77.89 | $77.89 | 58,838 |
2023-09-06 | $76.96 | $77.02 | $76.59 | $76.96 | $76.96 | 29,305 |
2023-09-05 | $77.95 | $77.95 | $76.52 | $76.83 | $76.83 | 82,488 |
2023-09-01 | $78.65 | $78.86 | $77.45 | $77.94 | $77.94 | 48,279 |
2023-08-31 | $79.10 | $79.31 | $78.28 | $78.28 | $78.28 | 60,937 |
2023-08-30 | $79.05 | $79.56 | $78.69 | $78.94 | $78.94 | 56,683 |
2023-08-29 | $78.89 | $79.39 | $78.69 | $79.23 | $79.23 | 108,755 |
2023-08-28 | $79.09 | $79.48 | $78.79 | $78.93 | $78.93 | 52,347 |
2023-08-25 | $78.41 | $79.28 | $78.41 | $78.92 | $78.92 | 72,230 |
2023-08-24 | $78.65 | $79.67 | $78.32 | $78.35 | $78.35 | 72,515 |
2023-08-23 | $78.89 | $78.95 | $78.32 | $78.82 | $78.82 | 44,378 |
2023-08-22 | $78.30 | $78.72 | $78.13 | $78.52 | $78.52 | 110,159 |
2023-08-21 | $78.63 | $78.81 | $77.85 | $78.35 | $78.35 | 72,050 |
2023-08-18 | $78.48 | $78.99 | $78.41 | $78.78 | $78.78 | 58,525 |
2023-08-17 | $78.75 | $79.42 | $78.41 | $78.44 | $78.44 | 89,497 |
2023-08-16 | $78.61 | $79.11 | $78.50 | $78.72 | $78.72 | 65,732 |
2023-08-15 | $79.22 | $79.22 | $78.39 | $78.40 | $78.40 | 61,299 |
2023-08-14 | $80.27 | $80.27 | $79.47 | $79.73 | $79.73 | 86,084 |
2023-08-11 | $80.03 | $80.47 | $79.85 | $80.36 | $80.36 | 62,581 |
2023-08-10 | $80.54 | $81.01 | $79.76 | $80.00 | $80.00 | 77,613 |
2023-08-09 | $80.12 | $80.90 | $79.88 | $80.30 | $80.30 | 124,313 |
2023-08-08 | $79.65 | $80.03 | $79.00 | $80.02 | $80.02 | 92,389 |
2023-08-07 | $79.96 | $80.35 | $79.75 | $79.75 | $79.75 | 56,783 |
2023-08-04 | $80.85 | $81.19 | $79.43 | $79.69 | $79.69 | 79,473 |
2023-08-03 | $82.18 | $82.18 | $80.60 | $80.60 | $80.60 | 79,807 |
2023-08-02 | $82.01 | $82.68 | $81.95 | $82.43 | $82.43 | 69,195 |
2023-08-01 | $83.09 | $83.70 | $82.28 | $82.37 | $82.37 | 203,028 |
2023-07-31 | $83.52 | $83.81 | $82.97 | $83.28 | $83.28 | 42,660 |
2023-07-28 | $83.78 | $84.08 | $82.88 | $83.23 | $83.23 | 35,125 |
2023-07-27 | $84.79 | $84.90 | $83.22 | $83.41 | $83.41 | 52,964 |
2023-07-26 | $84.87 | $85.73 | $84.49 | $84.83 | $84.83 | 37,922 |
2023-07-25 | $84.73 | $85.30 | $84.73 | $85.08 | $85.08 | 40,876 |
2023-07-24 | $85.23 | $85.46 | $84.66 | $84.97 | $84.97 | 39,249 |
2023-07-21 | $84.36 | $85.52 | $84.36 | $85.26 | $85.26 | 42,387 |
2023-07-20 | $82.61 | $84.18 | $82.56 | $84.10 | $84.10 | 95,508 |
2023-07-19 | $81.88 | $82.93 | $81.88 | $82.54 | $82.54 | 49,067 |
2023-07-18 | $82.24 | $82.83 | $81.08 | $81.74 | $81.74 | 56,761 |
2023-07-17 | $82.79 | $83.04 | $82.29 | $82.32 | $82.32 | 58,507 |
2023-07-14 | $83.30 | $83.46 | $82.68 | $83.09 | $83.09 | 67,461 |
2023-07-13 | $83.32 | $83.46 | $82.96 | $83.45 | $83.45 | 65,101 |
2023-07-12 | $82.44 | $83.31 | $82.29 | $83.20 | $83.20 | 49,851 |
2023-07-11 | $81.37 | $82.16 | $81.22 | $82.16 | $82.16 | 37,242 |
2023-07-10 | $81.41 | $81.69 | $80.72 | $81.28 | $81.28 | 47,782 |
2023-07-07 | $81.68 | $82.03 | $81.42 | $81.54 | $81.54 | 44,094 |
2023-07-06 | $82.32 | $82.32 | $81.73 | $82.11 | $82.11 | 74,364 |
2023-07-05 | $82.10 | $83.57 | $81.85 | $83.05 | $83.05 | 103,890 |
2023-07-03 | $81.45 | $82.22 | $81.45 | $82.19 | $82.19 | 44,689 |
2023-06-30 | $80.85 | $81.87 | $80.85 | $81.75 | $81.75 | 107,054 |
2023-06-29 | $80.31 | $81.15 | $80.02 | $80.80 | $80.80 | 52,985 |
2023-06-28 | $81.81 | $81.81 | $80.54 | $80.70 | $80.70 | 56,842 |
2023-06-27 | $81.78 | $82.03 | $81.60 | $81.84 | $81.84 | 35,545 |
2023-06-26 | $80.93 | $81.90 | $80.83 | $81.66 | $81.66 | 34,858 |
2023-06-23 | $82.23 | $82.47 | $80.82 | $80.90 | $80.90 | 194,289 |
2023-06-22 | $82.69 | $82.99 | $81.88 | $82.03 | $82.03 | 45,197 |
2023-06-21 | $81.87 | $82.64 | $80.93 | $82.59 | $82.59 | 107,793 |
2023-06-20 | $82.72 | $82.74 | $81.96 | $81.98 | $81.98 | 49,948 |
2023-06-16 | $82.47 | $83.49 | $82.47 | $82.85 | $82.85 | 55,065 |
2023-06-15 | $81.69 | $82.65 | $81.69 | $82.43 | $82.43 | 180,215 |
2023-06-14 | $81.84 | $82.46 | $81.50 | $81.59 | $81.59 | 360,595 |
2023-06-13 | $81.65 | $81.93 | $81.29 | $81.65 | $81.65 | 157,307 |
2023-06-12 | $81.81 | $81.91 | $81.44 | $81.78 | $81.78 | 22,440 |
2023-06-09 | $82.11 | $82.24 | $81.77 | $81.83 | $81.83 | 41,002 |
2023-06-08 | $81.95 | $82.36 | $81.49 | $82.27 | $82.27 | 22,576 |
2023-06-07 | $80.83 | $82.02 | $80.32 | $81.95 | $81.95 | 42,372 |
2023-06-06 | $81.33 | $81.47 | $81.09 | $81.13 | $80.72 | 35,509 |
2023-06-05 | $81.04 | $81.75 | $80.89 | $81.15 | $80.74 | 91,523 |
2023-06-02 | $79.79 | $81.16 | $79.70 | $80.90 | $80.49 | 65,447 |
2023-06-01 | $80.65 | $80.65 | $79.61 | $80.01 | $79.60 | 39,446 |
2023-05-31 | $79.71 | $80.72 | $79.32 | $80.41 | $80.00 | 39,353 |
2023-05-30 | $80.31 | $80.56 | $79.77 | $79.78 | $79.37 | 35,297 |
2023-05-26 | $79.98 | $80.10 | $79.40 | $80.02 | $80.02 | 33,976 |
2023-05-25 | $81.00 | $81.00 | $79.51 | $80.03 | $80.03 | 40,813 |
2023-05-24 | $81.40 | $81.61 | $81.00 | $81.07 | $81.07 | 25,437 |
2023-05-23 | $81.54 | $82.34 | $81.50 | $81.60 | $81.60 | 49,830 |
2023-05-22 | $82.05 | $82.33 | $81.62 | $81.87 | $81.87 | 20,862 |
2023-05-19 | $82.06 | $82.66 | $81.81 | $81.81 | $81.81 | 26,208 |
2023-05-18 | $81.84 | $81.99 | $81.37 | $81.94 | $81.94 | 29,919 |
2023-05-17 | $82.72 | $82.72 | $81.95 | $82.27 | $82.27 | 43,621 |
2023-05-16 | $84.14 | $84.14 | $82.51 | $82.51 | $82.51 | 47,920 |
2023-05-15 | $85.33 | $85.43 | $84.00 | $84.26 | $84.26 | 27,338 |
2023-05-12 | $85.26 | $85.78 | $84.87 | $85.25 | $85.25 | 26,318 |
2023-05-11 | $85.61 | $85.69 | $84.53 | $84.84 | $84.84 | 90,491 |
2023-05-10 | $85.50 | $85.86 | $84.91 | $85.74 | $85.74 | 17,014 |
2023-05-09 | $84.73 | $85.15 | $84.42 | $84.91 | $84.91 | 13,821 |
2023-05-08 | $85.09 | $85.64 | $84.84 | $85.02 | $85.02 | 21,574 |
2023-05-05 | $84.68 | $85.40 | $84.68 | $85.20 | $85.20 | 21,104 |
2023-05-04 | $84.16 | $84.91 | $83.66 | $84.65 | $84.65 | 38,105 |
2023-05-03 | $84.55 | $85.28 | $84.08 | $84.18 | $84.18 | 33,886 |
2023-05-02 | $85.23 | $85.48 | $83.82 | $84.42 | $84.42 | 34,463 |
2023-05-01 | $85.02 | $86.10 | $85.02 | $85.37 | $85.37 | 43,672 |
2023-04-28 | $84.91 | $85.54 | $84.76 | $85.22 | $85.22 | 23,623 |
2023-04-27 | $84.30 | $85.15 | $84.30 | $85.11 | $85.11 | 17,530 |
2023-04-26 | $85.69 | $85.69 | $84.12 | $84.19 | $84.19 | 37,789 |
2023-04-25 | $86.06 | $86.54 | $85.93 | $86.14 | $86.14 | 24,082 |
2023-04-24 | $85.72 | $86.32 | $85.47 | $86.19 | $86.19 | 18,223 |
2023-04-21 | $85.98 | $86.28 | $85.41 | $85.81 | $85.81 | 28,507 |
2023-04-20 | $85.52 | $85.78 | $85.23 | $85.63 | $85.63 | 50,370 |
2023-04-19 | $85.17 | $85.81 | $85.12 | $85.61 | $85.61 | 32,656 |
2023-04-18 | $85.46 | $85.61 | $84.70 | $85.04 | $85.04 | 42,484 |
2023-04-17 | $85.21 | $85.51 | $84.67 | $85.45 | $85.45 | 40,226 |
2023-04-14 | $85.38 | $85.45 | $84.66 | $85.01 | $85.01 | 38,809 |
2023-04-13 | $85.55 | $86.15 | $84.43 | $85.91 | $85.91 | 54,886 |
2023-04-12 | $86.16 | $86.33 | $85.62 | $85.85 | $85.85 | 27,109 |
2023-04-11 | $85.76 | $86.07 | $85.46 | $85.90 | $85.90 | 33,933 |
2023-04-10 | $85.38 | $85.73 | $84.70 | $85.73 | $85.73 | 83,285 |
2023-04-06 | $85.89 | $85.95 | $85.18 | $85.89 | $85.89 | 112,478 |
2023-04-05 | $83.63 | $85.54 | $83.63 | $85.32 | $85.32 | 102,618 |
2023-04-04 | $83.13 | $83.56 | $82.92 | $83.48 | $83.48 | 21,724 |
2023-04-03 | $83.36 | $83.67 | $82.80 | $83.13 | $83.13 | 40,980 |
2023-03-31 | $83.05 | $83.71 | $82.92 | $83.71 | $83.71 | 36,734 |
2023-03-30 | $82.64 | $83.34 | $82.56 | $83.03 | $83.03 | 50,168 |
2023-03-29 | $81.87 | $82.53 | $81.87 | $82.46 | $82.46 | 51,327 |
2023-03-28 | $80.83 | $82.06 | $80.83 | $81.33 | $81.33 | 43,530 |
2023-03-27 | $81.37 | $81.75 | $80.99 | $81.02 | $81.02 | 49,924 |
2023-03-24 | $78.51 | $80.99 | $78.51 | $80.99 | $80.99 | 86,101 |
2023-03-23 | $79.55 | $80.24 | $78.33 | $78.76 | $78.76 | 86,298 |
2023-03-22 | $81.37 | $81.79 | $80.02 | $80.02 | $79.49 | 53,744 |
2023-03-21 | $83.36 | $83.36 | $80.60 | $81.64 | $81.10 | 195,848 |
2023-03-20 | $82.39 | $83.30 | $82.39 | $83.08 | $82.53 | 117,020 |
2023-03-17 | $82.93 | $82.93 | $81.88 | $82.38 | $81.83 | 61,383 |
2023-03-16 | $82.57 | $83.67 | $82.14 | $83.30 | $82.75 | 260,733 |
2023-03-15 | $81.54 | $83.10 | $81.27 | $82.71 | $82.16 | 166,654 |
2023-03-14 | $81.30 | $82.25 | $81.06 | $81.81 | $81.27 | 45,454 |
2023-03-13 | $79.33 | $82.28 | $79.33 | $80.65 | $80.11 | 38,493 |
2023-03-10 | $80.79 | $81.12 | $79.20 | $79.47 | $78.94 | 89,484 |
2023-03-09 | $81.68 | $82.27 | $80.58 | $80.81 | $80.27 | 55,701 |
2023-03-08 | $80.73 | $81.48 | $80.49 | $81.40 | $80.86 | 32,412 |
2023-03-07 | $82.13 | $82.30 | $80.51 | $80.83 | $80.29 | 89,583 |
2023-03-06 | $81.58 | $82.30 | $81.58 | $82.03 | $81.48 | 41,485 |
2023-03-03 | $80.64 | $81.61 | $80.13 | $81.61 | $81.07 | 100,368 |
2023-03-02 | $78.79 | $80.37 | $78.79 | $80.37 | $79.84 | 88,740 |
2023-03-01 | $80.04 | $80.04 | $78.77 | $79.04 | $78.51 | 52,423 |
2023-02-28 | $81.29 | $81.62 | $80.27 | $80.31 | $79.78 | 63,016 |
2023-02-27 | $82.41 | $83.16 | $81.40 | $81.55 | $81.01 | 51,898 |
2023-02-24 | $81.33 | $82.27 | $81.21 | $82.04 | $82.04 | 63,792 |
2023-02-23 | $82.63 | $82.80 | $81.74 | $82.13 | $82.13 | 62,826 |
2023-02-22 | $82.88 | $83.46 | $82.39 | $82.54 | $82.54 | 95,754 |
2023-02-21 | $83.80 | $83.80 | $82.80 | $82.86 | $82.86 | 25,128 |
2023-02-17 | $83.33 | $84.71 | $83.33 | $84.44 | $84.44 | 62,437 |
2023-02-16 | $83.47 | $83.87 | $82.74 | $83.54 | $83.54 | 29,825 |
2023-02-15 | $83.08 | $84.08 | $83.08 | $84.00 | $84.00 | 25,928 |
2023-02-14 | $83.76 | $84.25 | $83.07 | $83.45 | $83.45 | 28,450 |
2023-02-13 | $83.39 | $84.08 | $83.39 | $83.86 | $83.86 | 29,104 |
2023-02-10 | $81.85 | $83.51 | $81.85 | $83.44 | $83.44 | 75,916 |
2023-02-09 | $83.14 | $83.46 | $81.80 | $81.93 | $81.93 | 45,844 |
2023-02-08 | $83.74 | $83.74 | $82.65 | $82.92 | $82.92 | 57,586 |
2023-02-07 | $84.20 | $84.36 | $83.15 | $84.25 | $84.25 | 46,032 |
2023-02-06 | $83.33 | $84.35 | $83.31 | $84.35 | $84.35 | 24,860 |
2023-02-03 | $84.80 | $84.80 | $82.80 | $83.69 | $83.69 | 53,659 |
2023-02-02 | $85.51 | $86.14 | $84.71 | $85.23 | $85.23 | 90,058 |
2023-02-01 | $84.60 | $85.75 | $84.09 | $85.19 | $85.19 | 52,538 |
2023-01-31 | $84.03 | $84.99 | $83.76 | $84.99 | $84.99 | 24,383 |
2023-01-30 | $84.25 | $85.27 | $84.25 | $84.34 | $84.34 | 25,679 |
2023-01-27 | $84.48 | $84.99 | $84.27 | $84.65 | $84.65 | 27,153 |
2023-01-26 | $84.39 | $84.77 | $84.06 | $84.65 | $84.65 | 37,704 |
2023-01-25 | $84.43 | $84.56 | $83.58 | $84.45 | $84.45 | 65,486 |
2023-01-24 | $85.10 | $85.69 | $84.12 | $85.42 | $85.42 | 37,318 |
2023-01-23 | $84.81 | $85.80 | $84.44 | $85.02 | $85.02 | 135,410 |
2023-01-20 | $84.37 | $84.96 | $83.36 | $84.95 | $84.95 | 174,051 |
2023-01-19 | $85.03 | $85.18 | $84.30 | $84.45 | $84.45 | 51,313 |
2023-01-18 | $87.48 | $87.48 | $85.20 | $85.27 | $85.27 | 34,468 |
2023-01-17 | $87.31 | $88.04 | $87.24 | $87.29 | $87.29 | 31,605 |
2023-01-13 | $87.34 | $87.63 | $86.78 | $87.42 | $87.42 | 27,885 |
2023-01-12 | $88.46 | $88.46 | $87.60 | $87.70 | $87.70 | 75,369 |
2023-01-11 | $87.76 | $88.40 | $87.76 | $88.37 | $88.37 | 48,582 |
2023-01-10 | $87.21 | $87.51 | $86.52 | $87.49 | $87.49 | 56,192 |
2023-01-09 | $87.08 | $88.32 | $87.05 | $87.64 | $87.64 | 25,808 |
2023-01-06 | $86.18 | $87.51 | $86.18 | $87.13 | $87.13 | 31,018 |
2023-01-05 | $86.61 | $86.68 | $85.14 | $85.35 | $85.35 | 53,102 |
2023-01-04 | $87.11 | $87.89 | $86.75 | $87.31 | $87.31 | 47,459 |
2023-01-03 | $87.03 | $87.03 | $85.47 | $86.50 | $86.50 | 275,431 |
2022-12-30 | $87.21 | $87.21 | $85.74 | $86.54 | $86.54 | 32,938 |
2022-12-29 | $87.15 | $87.81 | $87.15 | $87.38 | $87.38 | 19,773 |
2022-12-28 | $87.65 | $87.83 | $86.62 | $86.74 | $86.74 | 66,740 |
2022-12-27 | $87.04 | $87.73 | $86.81 | $87.64 | $87.64 | 32,934 |
2022-12-23 | $86.06 | $87.17 | $86.05 | $87.17 | $87.17 | 18,949 |
2022-12-22 | $86.45 | $86.45 | $84.94 | $86.22 | $86.22 | 18,317 |
2022-12-21 | $86.22 | $86.88 | $85.92 | $86.86 | $86.86 | 31,410 |
2022-12-20 | $85.39 | $86.07 | $85.20 | $85.69 | $85.69 | 27,702 |
2022-12-19 | $86.02 | $86.42 | $85.25 | $85.67 | $85.67 | 36,850 |
2022-12-16 | $86.67 | $86.68 | $85.37 | $86.16 | $86.16 | 21,394 |
2022-12-15 | $88.39 | $88.48 | $87.35 | $87.59 | $87.59 | 39,119 |
2022-12-14 | $88.87 | $90.03 | $88.40 | $88.82 | $88.82 | 51,724 |
2022-12-13 | $90.00 | $90.27 | $87.98 | $88.87 | $88.87 | 49,400 |
2022-12-12 | $87.92 | $89.18 | $87.58 | $89.16 | $88.58 | 61,766 |
2022-12-09 | $87.50 | $88.10 | $87.37 | $87.40 | $86.83 | 22,209 |
2022-12-08 | $87.15 | $88.05 | $87.07 | $87.77 | $87.20 | 30,252 |
2022-12-07 | $87.49 | $88.16 | $86.96 | $87.27 | $86.70 | 25,199 |
2022-12-06 | $87.37 | $87.66 | $86.75 | $87.66 | $87.09 | 47,893 |
2022-12-05 | $87.22 | $87.62 | $87.12 | $87.41 | $86.84 | 28,144 |
2022-12-02 | $87.31 | $88.05 | $87.00 | $87.90 | $87.33 | 56,834 |
2022-12-01 | $88.61 | $89.46 | $88.02 | $88.18 | $87.60 | 51,317 |
2022-11-30 | $86.21 | $88.35 | $85.98 | $88.24 | $87.66 | 207,422 |
2022-11-29 | $86.38 | $86.38 | $85.67 | $86.13 | $85.57 | 22,057 |
2022-11-28 | $87.15 | $87.15 | $86.39 | $86.69 | $86.12 | 30,904 |
2022-11-25 | $87.31 | $87.80 | $87.31 | $87.49 | $87.49 | 8,750 |
2022-11-23 | $86.04 | $87.07 | $86.04 | $87.04 | $87.04 | 49,546 |
2022-11-22 | $85.93 | $86.63 | $85.70 | $86.16 | $86.16 | 58,232 |
2022-11-21 | $84.93 | $85.62 | $84.93 | $85.46 | $85.46 | 85,871 |
2022-11-18 | $83.96 | $85.09 | $83.96 | $84.99 | $84.99 | 32,019 |
2022-11-17 | $83.68 | $83.75 | $82.97 | $83.33 | $83.33 | 80,154 |
2022-11-16 | $83.99 | $85.01 | $83.99 | $84.67 | $84.67 | 47,797 |
2022-11-15 | $83.99 | $84.43 | $82.95 | $83.90 | $83.90 | 63,567 |
2022-11-14 | $83.93 | $84.47 | $83.12 | $83.12 | $83.12 | 41,207 |
2022-11-11 | $85.13 | $85.13 | $83.41 | $84.06 | $84.06 | 57,485 |
2022-11-10 | $83.38 | $85.14 | $82.58 | $85.03 | $85.03 | 50,809 |
2022-11-09 | $81.66 | $82.23 | $81.21 | $81.34 | $81.34 | 43,986 |
2022-11-08 | $81.47 | $82.42 | $81.33 | $82.06 | $82.06 | 36,882 |
2022-11-07 | $82.50 | $82.50 | $80.20 | $81.34 | $81.34 | 28,852 |
2022-11-04 | $82.85 | $82.85 | $81.34 | $82.64 | $82.64 | 67,238 |
2022-11-03 | $81.10 | $83.04 | $80.78 | $82.31 | $82.31 | 122,055 |
2022-11-02 | $82.41 | $84.02 | $81.84 | $81.86 | $81.86 | 45,185 |
2022-11-01 | $83.04 | $83.04 | $82.27 | $82.71 | $82.71 | 99,201 |
2022-10-31 | $83.02 | $83.02 | $82.11 | $82.51 | $82.51 | 25,994 |
2022-10-28 | $81.24 | $83.10 | $81.24 | $83.08 | $83.08 | 33,904 |
2022-10-27 | $80.94 | $82.11 | $80.94 | $81.12 | $81.12 | 59,643 |
2022-10-26 | $81.00 | $81.32 | $80.32 | $80.64 | $80.64 | 94,743 |
2022-10-25 | $79.26 | $80.92 | $79.26 | $80.78 | $80.78 | 46,232 |
2022-10-24 | $78.95 | $79.75 | $78.53 | $79.20 | $79.20 | 49,451 |
2022-10-21 | $77.45 | $79.06 | $76.94 | $78.56 | $78.56 | 68,759 |
2022-10-20 | $79.25 | $79.25 | $76.90 | $77.22 | $77.22 | 42,037 |
2022-10-19 | $79.36 | $79.59 | $78.46 | $79.16 | $79.16 | 65,086 |
2022-10-18 | $79.78 | $80.38 | $79.39 | $80.06 | $80.06 | 73,128 |
2022-10-17 | $78.02 | $79.32 | $78.02 | $78.66 | $78.66 | 114,110 |
2022-10-14 | $79.01 | $79.45 | $76.72 | $77.00 | $77.00 | 86,123 |
2022-10-13 | $75.14 | $78.45 | $74.96 | $78.22 | $78.22 | 180,997 |
2022-10-12 | $78.78 | $78.78 | $76.32 | $76.38 | $76.38 | 150,149 |
2022-10-11 | $78.69 | $79.76 | $78.39 | $78.83 | $78.83 | 221,857 |
2022-10-10 | $78.92 | $79.82 | $78.90 | $78.99 | $78.99 | 86,476 |
2022-10-07 | $80.43 | $80.43 | $78.42 | $78.93 | $78.93 | 341,859 |
2022-10-06 | $83.02 | $83.02 | $80.63 | $80.68 | $80.68 | 104,776 |
2022-10-05 | $84.17 | $84.17 | $82.62 | $83.42 | $83.42 | 57,380 |
2022-10-04 | $83.93 | $85.27 | $83.93 | $85.24 | $85.24 | 98,133 |
2022-10-03 | $81.98 | $83.86 | $81.89 | $83.50 | $83.50 | 167,688 |
2022-09-30 | $82.94 | $82.94 | $80.91 | $81.13 | $81.13 | 210,312 |
2022-09-29 | $85.52 | $85.52 | $82.36 | $82.56 | $82.56 | 85,853 |
2022-09-28 | $85.59 | $86.25 | $84.70 | $85.79 | $85.79 | 163,580 |
2022-09-27 | $86.89 | $86.89 | $84.43 | $84.81 | $84.81 | 122,748 |
2022-09-26 | $87.99 | $88.10 | $85.47 | $86.25 | $86.25 | 148,540 |
2022-09-23 | $88.93 | $88.93 | $87.64 | $88.74 | $88.16 | 76,028 |
2022-09-22 | $90.12 | $90.39 | $89.48 | $89.86 | $89.27 | 92,786 |
2022-09-21 | $91.98 | $92.72 | $90.33 | $90.33 | $89.74 | 41,179 |
2022-09-20 | $92.09 | $92.09 | $90.92 | $91.54 | $90.94 | 97,818 |
2022-09-19 | $91.18 | $92.84 | $91.09 | $92.83 | $92.22 | 39,462 |
2022-09-16 | $91.56 | $92.24 | $91.55 | $91.67 | $91.07 | 56,793 |
2022-09-15 | $93.38 | $93.38 | $91.86 | $92.03 | $91.43 | 57,872 |
2022-09-14 | $93.52 | $94.65 | $93.52 | $94.12 | $93.50 | 32,153 |
2022-09-13 | $95.00 | $95.17 | $93.00 | $93.34 | $92.73 | 42,437 |
2022-09-12 | $95.08 | $96.00 | $95.01 | $95.89 | $95.26 | 41,026 |
2022-09-09 | $95.15 | $95.53 | $94.46 | $95.06 | $94.44 | 55,300 |
2022-09-08 | $94.19 | $95.10 | $94.19 | $94.73 | $94.11 | 94,654 |
2022-09-07 | $92.06 | $94.73 | $92.06 | $94.70 | $94.08 | 145,855 |
2022-09-06 | $92.06 | $92.94 | $91.81 | $91.90 | $91.30 | 55,080 |
2022-09-02 | $92.99 | $93.58 | $91.43 | $91.72 | $91.12 | 39,346 |
2022-09-01 | $91.21 | $92.69 | $91.19 | $92.62 | $92.01 | 114,770 |
2022-08-31 | $92.03 | $92.52 | $91.40 | $91.46 | $90.86 | 146,801 |
2022-08-30 | $93.49 | $93.49 | $91.69 | $92.02 | $91.42 | 50,633 |
2022-08-29 | $92.57 | $93.95 | $92.16 | $93.33 | $92.72 | 201,797 |
2022-08-26 | $94.67 | $94.85 | $93.03 | $93.04 | $92.43 | 41,509 |
2022-08-25 | $93.99 | $94.54 | $93.56 | $94.54 | $93.92 | 40,170 |
2022-08-24 | $93.35 | $94.00 | $93.31 | $93.93 | $93.31 | 49,006 |
2022-08-23 | $94.03 | $94.03 | $93.27 | $93.57 | $92.96 | 18,962 |
2022-08-22 | $94.90 | $94.93 | $93.85 | $94.06 | $93.44 | 35,932 |
2022-08-19 | $95.29 | $95.75 | $95.09 | $95.35 | $95.35 | 26,599 |
2022-08-18 | $95.34 | $95.75 | $95.25 | $95.50 | $95.50 | 48,974 |
2022-08-17 | $95.01 | $95.47 | $94.92 | $95.25 | $95.25 | 68,462 |
2022-08-16 | $94.86 | $95.65 | $94.79 | $95.40 | $95.40 | 56,275 |
2022-08-15 | $94.05 | $95.12 | $94.05 | $95.11 | $95.11 | 46,110 |
2022-08-12 | $93.43 | $94.33 | $93.28 | $94.33 | $94.33 | 77,353 |
2022-08-11 | $93.05 | $93.60 | $92.55 | $92.81 | $92.81 | 231,887 |
2022-08-10 | $92.82 | $92.84 | $92.16 | $92.75 | $92.75 | 538,967 |
2022-08-09 | $91.53 | $92.45 | $91.53 | $92.30 | $92.30 | 45,783 |
2022-08-08 | $91.96 | $92.29 | $91.05 | $91.43 | $91.43 | 151,266 |
2022-08-05 | $91.38 | $91.45 | $90.43 | $91.18 | $91.18 | 48,387 |
2022-08-04 | $91.47 | $92.10 | $91.36 | $91.43 | $91.43 | 47,796 |
2022-08-03 | $90.64 | $91.39 | $89.41 | $91.24 | $91.24 | 25,286 |
2022-08-02 | $90.98 | $91.59 | $90.57 | $90.63 | $90.63 | 43,587 |
2022-08-01 | $90.56 | $90.78 | $89.89 | $90.77 | $90.77 | 101,712 |
2022-07-29 | $89.76 | $91.08 | $89.76 | $90.79 | $90.79 | 131,617 |
2022-07-28 | $88.29 | $90.14 | $88.29 | $89.98 | $89.98 | 52,544 |
2022-07-27 | $86.62 | $87.11 | $86.21 | $86.91 | $86.91 | 53,921 |
2022-07-26 | $86.15 | $86.78 | $86.14 | $86.57 | $86.57 | 38,640 |
2022-07-25 | $85.20 | $86.17 | $84.97 | $86.17 | $86.17 | 70,447 |
2022-07-22 | $84.79 | $85.52 | $84.52 | $85.15 | $85.15 | 22,275 |
2022-07-21 | $84.11 | $84.21 | $83.42 | $84.17 | $84.17 | 47,712 |
2022-07-20 | $85.05 | $85.05 | $83.78 | $83.93 | $83.93 | 89,810 |
2022-07-19 | $84.66 | $85.15 | $84.54 | $84.81 | $84.81 | 83,847 |
2022-07-18 | $85.27 | $85.27 | $84.09 | $84.15 | $84.15 | 145,800 |
2022-07-15 | $85.23 | $85.32 | $84.03 | $85.21 | $85.21 | 56,019 |
2022-07-14 | $83.83 | $85.10 | $83.76 | $85.04 | $85.04 | 46,295 |
2022-07-13 | $84.65 | $85.79 | $84.51 | $85.00 | $85.00 | 116,864 |
2022-07-12 | $85.45 | $86.36 | $85.05 | $85.38 | $85.38 | 131,898 |
2022-07-11 | $85.17 | $85.86 | $84.89 | $85.75 | $85.75 | 105,083 |
2022-07-08 | $85.48 | $85.69 | $85.11 | $85.34 | $85.34 | 121,267 |
2022-07-07 | $86.10 | $86.36 | $85.57 | $85.64 | $85.64 | 54,900 |
2022-07-06 | $85.00 | $86.37 | $84.54 | $85.62 | $85.62 | 378,040 |
2022-07-05 | $87.24 | $87.27 | $83.47 | $84.74 | $84.74 | 87,316 |
2022-07-01 | $85.91 | $87.80 | $85.88 | $87.74 | $87.74 | 147,828 |
2022-06-30 | $84.13 | $86.18 | $84.09 | $85.60 | $85.60 | 136,517 |
2022-06-29 | $84.69 | $84.96 | $84.19 | $84.69 | $84.69 | 71,269 |
2022-06-28 | $85.36 | $85.91 | $84.59 | $84.70 | $84.70 | 98,775 |
2022-06-27 | $84.42 | $85.21 | $84.10 | $85.05 | $85.05 | 47,792 |
2022-06-24 | $83.21 | $84.59 | $83.10 | $84.32 | $84.32 | 530,350 |
2022-06-23 | $81.49 | $83.00 | $81.46 | $82.92 | $82.92 | 125,384 |
2022-06-22 | $79.86 | $81.66 | $79.86 | $81.10 | $81.10 | 85,062 |
2022-06-21 | $79.16 | $80.73 | $78.99 | $80.37 | $80.37 | 137,910 |
2022-06-17 | $79.66 | $80.17 | $78.17 | $78.85 | $78.85 | 551,165 |
2022-06-16 | $80.19 | $80.19 | $79.09 | $79.54 | $79.54 | 136,489 |
2022-06-15 | $81.31 | $82.36 | $80.24 | $81.16 | $81.16 | 179,935 |
2022-06-14 | $82.96 | $82.96 | $79.82 | $80.63 | $80.63 | 207,880 |
2022-06-13 | $85.49 | $85.49 | $82.34 | $82.68 | $82.68 | 149,101 |
2022-06-10 | $86.58 | $87.36 | $86.02 | $86.64 | $86.64 | 57,790 |
2022-06-09 | $89.69 | $89.87 | $87.42 | $87.42 | $87.42 | 59,318 |
2022-06-08 | $91.54 | $91.54 | $89.86 | $89.98 | $89.56 | 25,409 |
2022-06-07 | $90.83 | $91.86 | $90.47 | $91.76 | $91.34 | 59,875 |
2022-06-06 | $91.68 | $91.86 | $91.10 | $91.14 | $90.72 | 70,408 |
2022-06-03 | $90.98 | $91.34 | $90.67 | $90.94 | $90.52 | 190,388 |
2022-06-02 | $91.00 | $91.35 | $89.31 | $91.23 | $90.81 | 147,576 |
2022-06-01 | $91.19 | $91.19 | $89.83 | $90.61 | $90.19 | 61,461 |
2022-05-31 | $91.22 | $91.47 | $90.45 | $90.67 | $90.25 | 196,978 |
2022-05-27 | $90.48 | $91.99 | $90.20 | $91.99 | $91.56 | 59,475 |
2022-05-26 | $90.86 | $91.06 | $90.44 | $90.44 | $90.02 | 69,719 |
2022-05-25 | $90.10 | $90.28 | $89.66 | $90.21 | $89.79 | 60,983 |
2022-05-24 | $88.72 | $90.35 | $88.07 | $90.24 | $89.82 | 76,175 |
2022-05-23 | $88.41 | $88.96 | $87.82 | $88.61 | $88.20 | 66,923 |
2022-05-20 | $87.84 | $87.84 | $86.48 | $87.62 | $87.22 | 102,917 |
2022-05-19 | $87.03 | $87.81 | $86.23 | $87.41 | $87.01 | 71,566 |
2022-05-18 | $88.20 | $88.59 | $87.23 | $87.44 | $87.04 | 61,542 |
2022-05-17 | $88.02 | $88.44 | $86.78 | $88.44 | $88.03 | 95,688 |
2022-05-16 | $87.20 | $87.87 | $86.95 | $87.49 | $87.09 | 64,405 |
2022-05-13 | $86.68 | $87.37 | $86.05 | $87.20 | $86.80 | 100,609 |
2022-05-12 | $87.04 | $87.06 | $85.31 | $86.12 | $85.72 | 220,639 |
2022-05-11 | $86.51 | $88.43 | $86.40 | $87.07 | $86.67 | 149,849 |
2022-05-10 | $87.97 | $88.66 | $85.44 | $86.43 | $86.03 | 140,472 |
2022-05-09 | $87.98 | $88.42 | $87.08 | $87.58 | $87.18 | 183,998 |
2022-05-06 | $87.46 | $88.75 | $87.37 | $88.46 | $88.05 | 114,203 |
2022-05-05 | $88.43 | $88.80 | $87.05 | $87.88 | $87.47 | 133,748 |
2022-05-04 | $87.16 | $88.92 | $87.15 | $88.83 | $88.42 | 136,215 |
2022-05-03 | $86.68 | $88.21 | $86.51 | $86.87 | $86.47 | 133,582 |
2022-05-02 | $87.62 | $88.13 | $85.40 | $86.49 | $86.09 | 194,009 |
2022-04-29 | $89.99 | $89.99 | $87.35 | $87.41 | $87.01 | 240,044 |
2022-04-28 | $89.51 | $90.35 | $89.20 | $90.13 | $89.71 | 99,398 |
2022-04-27 | $89.41 | $90.34 | $88.86 | $89.16 | $88.75 | 91,913 |
2022-04-26 | $89.90 | $90.92 | $89.34 | $89.35 | $88.94 | 138,317 |
2022-04-25 | $90.64 | $90.64 | $88.38 | $89.81 | $89.40 | 122,634 |
2022-04-22 | $91.85 | $91.87 | $90.44 | $90.56 | $90.14 | 121,989 |
2022-04-21 | $93.35 | $93.55 | $92.05 | $92.09 | $91.66 | 105,149 |
2022-04-20 | $93.27 | $93.89 | $93.27 | $93.48 | $93.05 | 96,176 |
2022-04-19 | $92.35 | $92.87 | $92.25 | $92.67 | $92.24 | 55,157 |
2022-04-18 | $92.77 | $93.11 | $91.65 | $92.06 | $91.63 | 74,253 |
2022-04-14 | $92.68 | $93.21 | $92.52 | $92.52 | $92.09 | 145,946 |
2022-04-13 | $93.00 | $93.05 | $92.11 | $92.71 | $92.28 | 109,872 |
2022-04-12 | $92.55 | $93.43 | $92.31 | $92.89 | $92.46 | 262,194 |
2022-04-11 | $93.85 | $94.00 | $92.52 | $92.55 | $92.12 | 152,948 |
2022-04-08 | $93.78 | $94.22 | $93.28 | $93.89 | $93.46 | 125,659 |
2022-04-07 | $93.70 | $93.71 | $92.69 | $93.60 | $93.17 | 141,352 |
2022-04-06 | $92.06 | $93.65 | $92.02 | $93.61 | $93.18 | 124,566 |
2022-04-05 | $91.56 | $93.01 | $91.56 | $91.97 | $91.55 | 111,367 |
2022-04-04 | $91.98 | $91.98 | $90.69 | $91.57 | $91.15 | 147,708 |
2022-04-01 | $90.98 | $92.25 | $90.46 | $92.24 | $91.81 | 94,360 |
2022-03-31 | $90.98 | $91.79 | $90.88 | $91.00 | $90.58 | 321,407 |
2022-03-30 | $90.43 | $91.11 | $90.27 | $91.11 | $90.69 | 71,779 |
2022-03-29 | $89.92 | $90.41 | $89.43 | $90.41 | $89.99 | 74,118 |
2022-03-28 | $89.07 | $89.62 | $88.72 | $89.58 | $89.17 | 57,945 |
2022-03-25 | $87.90 | $89.01 | $87.90 | $89.01 | $88.60 | 51,015 |
2022-03-24 | $87.12 | $87.79 | $87.00 | $87.77 | $87.36 | 84,371 |
2022-03-23 | $87.24 | $87.85 | $86.95 | $87.34 | $86.44 | 50,044 |
2022-03-22 | $87.65 | $87.65 | $86.81 | $87.33 | $86.43 | 88,241 |
2022-03-21 | $86.75 | $87.71 | $86.75 | $87.27 | $86.37 | 62,034 |
2022-03-18 | $87.41 | $87.66 | $86.60 | $86.93 | $86.03 | 82,549 |
2022-03-17 | $87.09 | $88.00 | $87.00 | $87.45 | $86.55 | 46,182 |
2022-03-16 | $87.26 | $87.41 | $85.91 | $87.12 | $86.22 | 103,280 |
2022-03-15 | $86.79 | $87.31 | $86.42 | $87.21 | $86.31 | 61,698 |
2022-03-14 | $86.46 | $86.72 | $85.68 | $86.06 | $85.17 | 68,642 |
2022-03-11 | $86.59 | $87.01 | $86.00 | $86.00 | $85.11 | 52,366 |
2022-03-10 | $85.58 | $86.50 | $85.24 | $86.42 | $85.53 | 64,211 |
2022-03-09 | $86.79 | $86.79 | $85.70 | $85.78 | $84.89 | 106,142 |
2022-03-08 | $87.76 | $88.21 | $86.21 | $86.21 | $85.32 | 148,320 |
2022-03-07 | $86.82 | $87.77 | $86.40 | $87.59 | $86.69 | 160,694 |
2022-03-04 | $84.76 | $86.86 | $84.56 | $86.78 | $85.88 | 73,679 |
2022-03-03 | $83.92 | $85.35 | $83.90 | $84.97 | $84.09 | 87,751 |
2022-03-02 | $82.49 | $83.90 | $82.49 | $83.56 | $82.70 | 120,171 |
2022-03-01 | $83.00 | $83.60 | $81.94 | $82.53 | $81.68 | 98,829 |
2022-02-28 | $82.04 | $83.19 | $82.04 | $83.14 | $82.28 | 113,234 |
2022-02-25 | $80.68 | $82.76 | $80.68 | $82.70 | $81.85 | 96,817 |
2022-02-24 | $78.79 | $80.42 | $78.72 | $80.27 | $79.44 | 98,126 |
2022-02-23 | $80.96 | $81.18 | $79.47 | $79.56 | $78.74 | 469,376 |
2022-02-22 | $81.13 | $81.38 | $80.38 | $80.80 | $79.97 | 101,277 |
2022-02-18 | $80.88 | $81.60 | $80.67 | $80.98 | $80.14 | 90,696 |
2022-02-17 | $80.87 | $81.56 | $80.44 | $81.21 | $80.37 | 79,284 |
2022-02-16 | $81.05 | $81.54 | $80.50 | $81.22 | $80.38 | 65,641 |
2022-02-15 | $81.85 | $82.11 | $80.70 | $81.00 | $80.16 | 39,408 |
2022-02-14 | $82.18 | $82.18 | $80.58 | $81.33 | $80.49 | 120,888 |
2022-02-11 | $82.52 | $82.95 | $81.67 | $82.00 | $81.15 | 82,393 |
2022-02-10 | $83.49 | $83.78 | $81.91 | $82.12 | $81.27 | 104,848 |
2022-02-09 | $84.26 | $84.53 | $83.99 | $84.23 | $83.36 | 69,315 |
2022-02-08 | $83.82 | $84.19 | $83.60 | $83.81 | $82.94 | 52,830 |
2022-02-07 | $83.80 | $84.09 | $83.33 | $83.68 | $82.82 | 38,865 |
2022-02-04 | $83.99 | $84.57 | $83.05 | $83.87 | $83.00 | 89,680 |
2022-02-03 | $84.78 | $85.01 | $84.35 | $84.41 | $83.54 | 92,149 |
2022-02-02 | $83.84 | $85.09 | $83.50 | $85.05 | $84.17 | 115,480 |
2022-02-01 | $84.81 | $85.18 | $83.31 | $83.98 | $83.11 | 112,706 |
2022-01-31 | $83.02 | $85.02 | $83.02 | $85.01 | $84.13 | 144,855 |
2022-01-28 | $82.26 | $83.55 | $81.66 | $83.48 | $82.62 | 138,119 |
2022-01-27 | $82.41 | $83.52 | $82.10 | $82.37 | $81.52 | 78,455 |
2022-01-26 | $82.95 | $83.55 | $81.52 | $81.92 | $81.07 | 92,332 |
2022-01-25 | $82.76 | $83.38 | $82.14 | $82.60 | $81.75 | 109,229 |
2022-01-24 | $84.46 | $84.46 | $81.71 | $83.78 | $82.91 | 156,857 |
2022-01-21 | $85.13 | $85.51 | $84.40 | $84.56 | $83.69 | 59,955 |
2022-01-20 | $84.99 | $86.16 | $84.79 | $84.79 | $83.91 | 70,284 |
2022-01-19 | $84.83 | $85.54 | $84.67 | $84.86 | $83.98 | 50,709 |
2022-01-18 | $85.17 | $85.17 | $84.13 | $84.57 | $83.70 | 62,563 |
2022-01-14 | $86.04 | $86.04 | $85.25 | $85.68 | $84.80 | 33,907 |
2022-01-13 | $85.89 | $86.46 | $85.87 | $86.12 | $85.23 | 27,769 |
2022-01-12 | $85.47 | $86.06 | $85.23 | $85.89 | $85.00 | 72,827 |
2022-01-11 | $86.33 | $86.36 | $85.08 | $85.57 | $84.69 | 48,999 |
2022-01-10 | $86.85 | $86.85 | $85.84 | $86.27 | $85.38 | 93,614 |
2022-01-07 | $86.12 | $87.22 | $85.67 | $86.86 | $85.96 | 116,525 |
2022-01-06 | $86.97 | $87.34 | $86.19 | $86.25 | $85.36 | 149,958 |
2022-01-05 | $87.37 | $88.06 | $87.02 | $87.02 | $86.12 | 158,291 |
2022-01-04 | $87.64 | $88.35 | $87.34 | $87.40 | $86.50 | 123,004 |
2022-01-03 | $88.39 | $88.39 | $86.56 | $87.48 | $86.58 | 56,219 |
2021-12-31 | $88.00 | $88.74 | $87.84 | $88.43 | $87.52 | 21,687 |
2021-12-30 | $87.91 | $88.16 | $87.54 | $88.04 | $87.13 | 45,240 |
2021-12-29 | $87.36 | $87.86 | $87.30 | $87.83 | $86.92 | 41,627 |
2021-12-28 | $86.61 | $87.36 | $86.61 | $87.31 | $86.41 | 33,049 |
2021-12-27 | $86.28 | $86.59 | $86.11 | $86.58 | $85.69 | 15,394 |
2021-12-23 | $86.18 | $86.51 | $86.03 | $86.16 | $85.27 | 22,051 |
2021-12-22 | $85.60 | $86.16 | $85.48 | $86.11 | $85.22 | 28,926 |
2021-12-21 | $86.14 | $86.56 | $85.37 | $85.73 | $84.84 | 45,898 |
2021-12-20 | $85.18 | $85.78 | $84.31 | $85.69 | $84.81 | 42,179 |
2021-12-17 | $86.99 | $87.06 | $85.70 | $85.81 | $84.92 | 33,605 |
2021-12-16 | $86.48 | $87.57 | $86.48 | $87.12 | $86.22 | 139,206 |
2021-12-15 | $85.50 | $86.69 | $85.40 | $86.67 | $85.77 | 95,570 |
2021-12-14 | $85.68 | $85.98 | $84.96 | $85.31 | $84.43 | 96,535 |
2021-12-13 | $84.99 | $86.36 | $84.92 | $85.95 | $85.06 | 145,102 |
2021-12-10 | $85.63 | $85.87 | $85.38 | $85.58 | $84.20 | 217,117 |
2021-12-09 | $85.40 | $85.59 | $84.77 | $85.16 | $83.78 | 56,467 |
2021-12-08 | $85.33 | $85.78 | $84.95 | $85.40 | $84.02 | 40,490 |
2021-12-07 | $85.16 | $85.57 | $84.81 | $85.42 | $84.04 | 39,473 |
2021-12-06 | $83.94 | $85.54 | $83.94 | $84.79 | $83.42 | 46,904 |
2021-12-03 | $83.19 | $83.54 | $82.27 | $83.49 | $82.14 | 29,978 |
2021-12-02 | $82.11 | $83.64 | $81.97 | $82.97 | $81.63 | 31,083 |
2021-12-01 | $82.13 | $83.78 | $81.77 | $81.79 | $80.47 | 31,129 |
2021-11-30 | $83.88 | $83.88 | $81.68 | $81.72 | $80.40 | 36,847 |
2021-11-29 | $83.47 | $84.52 | $83.40 | $84.32 | $82.96 | 25,757 |
2021-11-26 | $83.77 | $84.15 | $82.91 | $83.11 | $81.77 | 18,961 |
2021-11-24 | $84.38 | $84.56 | $84.06 | $84.40 | $83.04 | 23,526 |
2021-11-23 | $84.23 | $84.73 | $83.86 | $84.36 | $83.00 | 32,358 |
2021-11-22 | $83.71 | $84.61 | $83.71 | $84.25 | $82.89 | 23,615 |
2021-11-19 | $83.35 | $83.95 | $83.32 | $83.81 | $82.46 | 34,110 |
2021-11-18 | $83.68 | $83.83 | $83.20 | $83.39 | $82.04 | 24,919 |
2021-11-17 | $83.59 | $83.98 | $83.28 | $83.94 | $82.58 | 41,256 |
2021-11-16 | $84.08 | $84.26 | $83.74 | $83.77 | $82.42 | 26,563 |
2021-11-15 | $83.44 | $84.11 | $83.29 | $84.07 | $82.71 | 19,519 |
2021-11-12 | $83.14 | $83.29 | $82.84 | $83.15 | $81.81 | 20,941 |
2021-11-11 | $83.53 | $83.53 | $82.75 | $83.11 | $81.77 | 19,996 |
2021-11-10 | $82.73 | $83.55 | $82.73 | $83.54 | $82.19 | 22,746 |
2021-11-09 | $82.53 | $82.97 | $82.40 | $82.83 | $81.49 | 23,149 |
2021-11-08 | $83.57 | $83.57 | $82.12 | $82.45 | $81.12 | 29,798 |
2021-11-05 | $83.13 | $83.77 | $83.13 | $83.50 | $82.15 | 18,494 |
2021-11-04 | $83.11 | $83.26 | $82.19 | $82.86 | $81.52 | 31,247 |
2021-11-03 | $83.51 | $83.65 | $82.63 | $83.23 | $81.89 | 18,560 |
2021-11-02 | $83.75 | $83.75 | $83.06 | $83.56 | $82.21 | 31,849 |
2021-11-01 | $83.15 | $83.69 | $83.02 | $83.50 | $82.15 | 16,937 |
2021-10-29 | $83.33 | $83.92 | $82.93 | $83.25 | $81.90 | 21,450 |
2021-10-28 | $82.81 | $83.50 | $82.80 | $83.50 | $82.15 | 18,286 |
2021-10-27 | $83.74 | $83.74 | $82.83 | $82.93 | $81.59 | 37,063 |
2021-10-26 | $83.22 | $84.08 | $83.05 | $83.49 | $82.14 | 33,707 |
2021-10-25 | $83.55 | $83.70 | $83.17 | $83.21 | $81.87 | 16,427 |
2021-10-22 | $83.37 | $83.77 | $83.33 | $83.68 | $82.33 | 21,136 |
2021-10-21 | $83.07 | $83.43 | $83.07 | $83.18 | $81.84 | 28,545 |
2021-10-20 | $81.93 | $83.34 | $81.93 | $83.09 | $81.75 | 41,409 |
2021-10-19 | $81.38 | $81.98 | $81.38 | $81.88 | $80.56 | 33,965 |
2021-10-18 | $81.16 | $81.30 | $80.53 | $80.90 | $79.59 | 39,122 |
2021-10-15 | $81.87 | $82.27 | $81.58 | $81.61 | $80.29 | 36,075 |
2021-10-14 | $81.05 | $81.91 | $81.05 | $81.82 | $80.50 | 70,032 |
2021-10-13 | $79.93 | $80.84 | $79.55 | $80.80 | $79.49 | 33,822 |
2021-10-12 | $79.40 | $80.09 | $79.35 | $79.89 | $78.60 | 33,278 |
2021-10-11 | $80.19 | $80.19 | $79.22 | $79.32 | $78.04 | 32,788 |
2021-10-08 | $80.80 | $80.80 | $80.26 | $80.33 | $79.03 | 34,531 |
2021-10-07 | $81.08 | $81.79 | $80.68 | $80.73 | $79.43 | 43,044 |
2021-10-06 | $79.34 | $80.94 | $79.07 | $80.94 | $79.63 | 40,802 |
2021-10-05 | $79.93 | $80.23 | $79.63 | $79.77 | $78.48 | 57,599 |
2021-10-04 | $78.86 | $80.11 | $78.79 | $79.85 | $78.56 | 34,050 |
2021-10-01 | $79.32 | $79.51 | $78.75 | $79.02 | $77.74 | 56,976 |
2021-09-30 | $79.90 | $79.90 | $78.89 | $78.94 | $77.66 | 38,446 |
2021-09-29 | $78.89 | $80.05 | $78.68 | $79.55 | $78.26 | 44,739 |
2021-09-28 | $79.59 | $79.61 | $78.45 | $78.65 | $77.38 | 86,096 |
2021-09-27 | $80.52 | $81.08 | $79.59 | $79.65 | $78.36 | 36,022 |
2021-09-24 | $80.52 | $81.01 | $80.41 | $80.52 | $79.22 | 80,917 |
2021-09-23 | $81.91 | $82.03 | $81.05 | $81.11 | $79.31 | 34,874 |
2021-09-22 | $81.56 | $82.02 | $81.17 | $81.39 | $79.58 | 41,863 |
2021-09-21 | $82.03 | $82.31 | $81.37 | $81.41 | $79.60 | 86,231 |
2021-09-20 | $81.30 | $82.16 | $80.69 | $81.58 | $79.77 | 66,475 |
2021-09-17 | $83.00 | $83.00 | $81.74 | $81.77 | $79.95 | 40,361 |
2021-09-16 | $83.89 | $83.97 | $82.94 | $83.02 | $81.17 | 45,331 |
2021-09-15 | $83.72 | $84.25 | $83.34 | $83.64 | $81.78 | 89,649 |
2021-09-14 | $84.32 | $84.50 | $83.60 | $83.77 | $81.91 | 37,029 |
2021-09-13 | $84.60 | $85.02 | $83.94 | $84.16 | $82.29 | 29,034 |
2021-09-10 | $85.35 | $85.35 | $84.17 | $84.22 | $82.35 | 40,540 |
2021-09-09 | $85.78 | $85.97 | $85.43 | $85.46 | $83.56 | 30,456 |
2021-09-08 | $84.33 | $86.12 | $84.30 | $85.94 | $84.03 | 27,365 |
2021-09-07 | $85.44 | $85.44 | $84.41 | $84.41 | $82.53 | 26,975 |
2021-09-03 | $85.94 | $86.10 | $85.49 | $85.54 | $83.64 | 19,848 |
2021-09-02 | $85.83 | $86.24 | $85.62 | $86.24 | $84.32 | 114,456 |
2021-09-01 | $84.75 | $85.81 | $84.54 | $85.61 | $83.71 | 55,863 |
2021-08-31 | $84.55 | $84.86 | $84.14 | $84.47 | $82.59 | 29,116 |
2021-08-30 | $84.31 | $84.74 | $84.28 | $84.56 | $82.68 | 24,095 |
2021-08-27 | $84.53 | $84.73 | $84.36 | $84.41 | $82.53 | 13,761 |
2021-08-26 | $84.56 | $84.60 | $84.25 | $84.38 | $82.50 | 21,916 |
2021-08-25 | $84.51 | $84.91 | $84.14 | $84.69 | $82.81 | 32,673 |
2021-08-24 | $84.96 | $84.96 | $83.94 | $84.52 | $82.64 | 76,175 |
2021-08-23 | $86.01 | $86.29 | $84.85 | $84.96 | $83.07 | 43,437 |
2021-08-20 | $84.92 | $86.11 | $84.92 | $86.10 | $84.19 | 68,887 |
2021-08-19 | $84.62 | $85.66 | $84.62 | $84.98 | $83.09 | 33,365 |
2021-08-18 | $85.08 | $85.30 | $84.50 | $84.73 | $82.85 | 155,984 |
2021-08-17 | $84.88 | $85.21 | $84.42 | $85.21 | $83.32 | 33,723 |
2021-08-16 | $84.73 | $85.74 | $84.70 | $85.17 | $83.28 | 60,369 |
2021-08-13 | $84.17 | $84.74 | $84.17 | $84.65 | $82.77 | 39,531 |
2021-08-12 | $83.98 | $84.39 | $83.96 | $84.15 | $82.28 | 47,420 |
2021-08-11 | $83.59 | $84.44 | $83.59 | $84.11 | $82.24 | 37,423 |
2021-08-10 | $83.35 | $83.59 | $83.09 | $83.39 | $81.54 | 21,864 |
2021-08-09 | $83.35 | $83.38 | $82.79 | $83.26 | $81.41 | 45,529 |
2021-08-06 | $83.21 | $83.86 | $83.21 | $83.25 | $81.40 | 40,561 |
2021-08-05 | $82.57 | $83.34 | $82.40 | $83.32 | $81.47 | 52,477 |
2021-08-04 | $82.45 | $82.54 | $81.50 | $82.47 | $80.64 | 70,634 |
2021-08-03 | $82.35 | $82.96 | $82.09 | $82.66 | $80.82 | 73,344 |
2021-08-02 | $81.83 | $82.44 | $81.83 | $82.11 | $80.28 | 160,587 |
2021-07-30 | $82.14 | $82.71 | $81.41 | $81.49 | $79.68 | 53,661 |
2021-07-29 | $82.20 | $82.46 | $81.84 | $82.21 | $80.38 | 59,452 |
2021-07-28 | $82.56 | $82.63 | $81.55 | $82.12 | $80.29 | 34,426 |
2021-07-27 | $81.16 | $82.74 | $80.77 | $82.56 | $80.72 | 46,360 |
2021-07-26 | $81.21 | $81.45 | $80.78 | $81.21 | $79.40 | 43,020 |
2021-07-23 | $80.45 | $81.32 | $80.43 | $81.24 | $79.43 | 26,234 |
2021-07-22 | $80.26 | $80.61 | $80.07 | $80.25 | $78.47 | 33,056 |
2021-07-21 | $81.04 | $81.22 | $80.13 | $80.19 | $78.41 | 20,841 |
2021-07-20 | $80.62 | $81.73 | $80.62 | $80.99 | $79.19 | 73,004 |
2021-07-19 | $81.69 | $82.17 | $79.72 | $80.59 | $78.80 | 50,465 |
2021-07-16 | $81.39 | $82.38 | $81.30 | $81.95 | $80.13 | 66,549 |
2021-07-15 | $80.09 | $81.30 | $80.09 | $81.27 | $79.46 | 48,367 |
2021-07-14 | $79.76 | $80.64 | $79.49 | $80.35 | $78.56 | 56,771 |
2021-07-13 | $80.31 | $80.46 | $79.47 | $79.75 | $77.98 | 48,893 |
2021-07-12 | $80.10 | $80.40 | $79.65 | $80.40 | $78.61 | 22,475 |
2021-07-09 | $79.96 | $80.19 | $79.52 | $80.13 | $78.35 | 45,422 |
2021-07-08 | $79.90 | $80.43 | $79.72 | $79.92 | $78.14 | 81,708 |
2021-07-07 | $79.68 | $80.27 | $79.60 | $80.23 | $78.45 | 31,363 |
2021-07-06 | $79.34 | $79.74 | $78.49 | $79.71 | $77.94 | 38,413 |
2021-07-02 | $79.47 | $79.54 | $79.11 | $79.45 | $77.68 | 17,514 |
2021-07-01 | $78.58 | $79.61 | $78.42 | $79.35 | $77.59 | 43,423 |
2021-06-30 | $78.74 | $78.74 | $78.22 | $78.50 | $76.75 | 33,959 |
2021-06-29 | $79.68 | $80.11 | $78.46 | $78.61 | $76.86 | 29,002 |
2021-06-28 | $79.76 | $80.17 | $79.67 | $79.90 | $78.12 | 34,244 |
2021-06-25 | $78.78 | $79.51 | $78.63 | $79.49 | $77.72 | 32,199 |
2021-06-24 | $78.72 | $78.72 | $78.22 | $78.56 | $76.81 | 63,240 |
2021-06-23 | $79.38 | $79.62 | $78.41 | $78.59 | $76.84 | 78,199 |
2021-06-22 | $79.81 | $80.13 | $79.41 | $79.43 | $77.66 | 31,661 |
2021-06-21 | $79.14 | $80.11 | $78.81 | $79.96 | $78.18 | 33,419 |
2021-06-18 | $80.65 | $80.99 | $78.86 | $78.90 | $77.15 | 30,308 |
2021-06-17 | $80.64 | $81.43 | $80.46 | $81.01 | $79.21 | 23,381 |
2021-06-16 | $82.06 | $82.36 | $80.68 | $80.71 | $78.92 | 46,653 |
2021-06-15 | $81.60 | $82.31 | $81.52 | $81.93 | $80.11 | 23,248 |
2021-06-14 | $81.41 | $81.81 | $81.23 | $81.58 | $79.77 | 28,663 |
2021-06-11 | $81.39 | $81.54 | $80.96 | $81.54 | $79.73 | 29,012 |
2021-06-10 | $80.75 | $81.36 | $80.75 | $81.30 | $79.49 | 45,556 |
2021-06-09 | $80.65 | $81.45 | $80.65 | $81.26 | $78.92 | 22,430 |
2021-06-08 | $81.41 | $81.70 | $80.26 | $80.62 | $78.30 | 19,406 |
2021-06-07 | $81.28 | $81.33 | $81.08 | $81.23 | $78.89 | 28,774 |
2021-06-04 | $81.30 | $81.44 | $80.99 | $81.08 | $78.74 | 24,406 |
2021-06-03 | $80.12 | $81.40 | $80.12 | $81.18 | $78.84 | 30,806 |
2021-06-02 | $80.20 | $81.05 | $80.13 | $80.63 | $78.31 | 35,340 |
2021-06-01 | $80.80 | $80.80 | $80.03 | $80.30 | $77.98 | 19,498 |
2021-05-28 | $80.61 | $80.82 | $80.43 | $80.63 | $78.31 | 31,077 |
2021-05-27 | $80.96 | $80.96 | $80.25 | $80.25 | $77.94 | 30,637 |
2021-05-26 | $80.70 | $81.06 | $80.52 | $80.72 | $78.39 | 29,331 |
2021-05-25 | $81.76 | $81.88 | $80.60 | $80.70 | $78.37 | 24,835 |
2021-05-24 | $82.04 | $82.09 | $81.75 | $81.75 | $79.39 | 20,586 |
2021-05-21 | $81.56 | $81.99 | $81.32 | $81.82 | $79.46 | 28,776 |
2021-05-20 | $80.88 | $81.92 | $80.88 | $81.45 | $79.10 | 23,893 |
2021-05-19 | $80.56 | $80.82 | $80.01 | $80.80 | $78.47 | 32,431 |
2021-05-18 | $80.87 | $81.22 | $80.68 | $80.98 | $78.65 | 34,627 |
2021-05-17 | $81.74 | $81.99 | $80.97 | $81.01 | $78.68 | 44,267 |
2021-05-14 | $81.49 | $82.21 | $81.49 | $81.71 | $79.36 | 36,151 |
2021-05-13 | $79.91 | $81.67 | $79.78 | $81.34 | $79.00 | 65,595 |
2021-05-12 | $81.41 | $81.41 | $79.75 | $79.80 | $77.50 | 34,555 |
2021-05-11 | $82.43 | $82.43 | $81.19 | $81.69 | $79.34 | 43,378 |
2021-05-10 | $81.99 | $83.38 | $81.99 | $82.67 | $80.29 | 118,179 |
2021-05-07 | $81.65 | $82.40 | $81.64 | $81.89 | $79.53 | 25,716 |
2021-05-06 | $81.16 | $81.68 | $80.70 | $81.56 | $79.21 | 36,918 |
2021-05-05 | $82.35 | $82.35 | $80.61 | $80.95 | $78.62 | 36,700 |
2021-05-04 | $82.43 | $82.68 | $81.87 | $82.32 | $79.95 | 59,322 |
2021-05-03 | $82.71 | $83.38 | $82.55 | $82.66 | $80.28 | 72,903 |
2021-04-30 | $82.05 | $82.66 | $81.82 | $82.66 | $80.28 | 53,510 |
2021-04-29 | $81.24 | $82.00 | $81.24 | $81.95 | $79.59 | 51,121 |
2021-04-28 | $81.49 | $81.49 | $80.91 | $81.21 | $78.87 | 46,355 |
2021-04-27 | $81.94 | $81.94 | $81.20 | $81.34 | $79.00 | 68,104 |
2021-04-26 | $82.65 | $82.65 | $81.82 | $82.02 | $79.66 | 22,186 |
2021-04-23 | $82.84 | $82.87 | $82.43 | $82.43 | $80.06 | 19,436 |
2021-04-22 | $83.14 | $83.33 | $82.58 | $82.65 | $80.27 | 63,709 |
2021-04-21 | $83.89 | $84.14 | $82.96 | $83.22 | $80.82 | 39,605 |
2021-04-20 | $82.85 | $84.06 | $82.85 | $83.84 | $81.42 | 36,354 |
2021-04-19 | $83.35 | $83.35 | $82.71 | $82.84 | $80.45 | 52,254 |
2021-04-16 | $82.98 | $83.60 | $82.90 | $83.36 | $80.95 | 45,349 |
2021-04-15 | $81.92 | $82.70 | $81.83 | $82.70 | $80.32 | 52,696 |
2021-04-14 | $81.19 | $81.83 | $81.10 | $81.78 | $79.42 | 40,059 |
2021-04-13 | $80.34 | $81.53 | $80.17 | $81.43 | $79.08 | 28,891 |
2021-04-12 | $80.44 | $81.06 | $80.33 | $80.52 | $78.20 | 27,380 |
2021-04-09 | $80.55 | $80.72 | $80.27 | $80.41 | $78.09 | 50,821 |
2021-04-08 | $80.64 | $80.96 | $80.32 | $80.45 | $78.13 | 56,860 |
2021-04-07 | $80.69 | $80.82 | $80.21 | $80.52 | $78.20 | 105,227 |
2021-04-06 | $80.13 | $80.69 | $79.85 | $80.63 | $78.31 | 36,761 |
2021-04-05 | $79.67 | $80.78 | $79.67 | $80.34 | $78.03 | 46,197 |
2021-04-01 | $79.36 | $79.50 | $78.95 | $79.46 | $77.17 | 65,882 |
2021-03-31 | $79.21 | $79.68 | $79.03 | $79.56 | $77.27 | 42,617 |
2021-03-30 | $79.47 | $79.47 | $78.48 | $78.98 | $76.70 | 49,652 |
2021-03-29 | $78.78 | $80.01 | $78.78 | $79.63 | $77.34 | 81,120 |
2021-03-26 | $78.60 | $78.94 | $77.97 | $78.93 | $76.66 | 53,052 |
2021-03-25 | $77.95 | $78.86 | $77.70 | $78.69 | $76.42 | 49,233 |
2021-03-24 | $78.03 | $78.84 | $77.76 | $78.33 | $75.54 | 138,960 |
2021-03-23 | $77.01 | $78.38 | $76.96 | $78.14 | $75.36 | 151,432 |
2021-03-22 | $77.23 | $77.47 | $76.60 | $77.16 | $74.42 | 177,837 |
2021-03-19 | $76.99 | $78.01 | $76.36 | $77.27 | $74.52 | 209,125 |
2021-03-18 | $77.38 | $77.55 | $76.68 | $77.15 | $74.41 | 138,778 |
2021-03-17 | $78.67 | $78.67 | $77.42 | $77.51 | $74.75 | 198,494 |
2021-03-16 | $78.46 | $78.88 | $78.46 | $78.72 | $75.92 | 158,173 |
2021-03-15 | $77.67 | $78.84 | $77.67 | $78.71 | $75.91 | 179,367 |
2021-03-12 | $76.72 | $77.80 | $76.72 | $77.58 | $74.82 | 103,045 |
2021-03-11 | $76.69 | $77.47 | $76.50 | $76.50 | $73.78 | 165,255 |
2021-03-10 | $76.19 | $77.02 | $76.09 | $76.84 | $74.11 | 138,260 |
2021-03-09 | $75.80 | $76.49 | $75.80 | $76.25 | $73.54 | 99,194 |
2021-03-08 | $74.44 | $75.93 | $74.41 | $75.34 | $72.66 | 132,402 |
2021-03-05 | $73.46 | $74.54 | $72.87 | $74.31 | $71.67 | 92,025 |
2021-03-04 | $72.97 | $74.26 | $72.62 | $73.00 | $70.40 | 246,422 |
2021-03-03 | $73.62 | $73.62 | $72.38 | $72.99 | $70.39 | 155,889 |
2021-03-02 | $74.19 | $74.23 | $73.37 | $73.69 | $71.07 | 184,410 |
2021-03-01 | $73.28 | $74.79 | $73.28 | $74.01 | $71.38 | 105,435 |
2021-02-26 | $74.17 | $74.47 | $72.45 | $72.46 | $69.88 | 127,360 |
2021-02-25 | $74.61 | $74.92 | $73.84 | $74.01 | $71.38 | 56,659 |
2021-02-24 | $75.49 | $75.49 | $74.69 | $74.75 | $72.09 | 66,001 |
2021-02-23 | $75.13 | $75.77 | $74.88 | $75.46 | $72.78 | 81,306 |
2021-02-22 | $76.06 | $76.06 | $74.29 | $74.90 | $72.24 | 126,778 |
2021-02-19 | $77.35 | $77.35 | $76.32 | $76.33 | $73.62 | 59,472 |
2021-02-18 | $76.80 | $77.68 | $76.80 | $77.37 | $74.62 | 56,221 |
2021-02-17 | $76.81 | $77.02 | $76.48 | $76.94 | $74.20 | 41,707 |
2021-02-16 | $77.67 | $77.67 | $76.74 | $76.88 | $74.15 | 58,294 |
2021-02-12 | $77.99 | $78.25 | $77.21 | $77.57 | $74.81 | 57,992 |
2021-02-11 | $78.56 | $78.69 | $78.04 | $78.13 | $75.35 | 44,194 |
2021-02-10 | $78.57 | $78.76 | $78.06 | $78.58 | $75.79 | 75,388 |
2021-02-09 | $78.22 | $78.44 | $77.61 | $78.24 | $75.46 | 53,843 |
2021-02-08 | $78.85 | $78.85 | $77.80 | $78.04 | $75.26 | 267,739 |
2021-02-05 | $78.65 | $78.99 | $78.35 | $78.63 | $75.83 | 33,091 |
2021-02-04 | $77.68 | $78.28 | $77.60 | $78.19 | $75.41 | 56,482 |
2021-02-03 | $77.90 | $77.99 | $77.41 | $77.65 | $74.89 | 61,454 |
2021-02-02 | $77.55 | $78.96 | $77.51 | $77.85 | $75.08 | 88,558 |
2021-02-01 | $77.32 | $77.84 | $76.52 | $77.23 | $74.48 | 70,968 |
2021-01-29 | $77.00 | $77.54 | $76.38 | $76.79 | $74.06 | 92,464 |
2021-01-28 | $76.53 | $78.37 | $76.51 | $77.15 | $74.41 | 87,492 |
2021-01-27 | $77.63 | $77.98 | $76.01 | $76.39 | $73.67 | 93,399 |
2021-01-26 | $79.08 | $79.08 | $77.96 | $78.27 | $75.49 | 67,788 |
2021-01-25 | $77.58 | $79.20 | $77.45 | $79.06 | $76.25 | 90,767 |
2021-01-22 | $77.36 | $77.97 | $77.13 | $77.74 | $74.98 | 100,348 |
2021-01-21 | $78.22 | $78.22 | $77.52 | $77.66 | $74.90 | 49,913 |
2021-01-20 | $77.74 | $78.40 | $77.35 | $78.17 | $75.39 | 123,437 |
2021-01-19 | $78.55 | $78.55 | $77.69 | $77.69 | $74.93 | 90,531 |
2021-01-15 | $76.96 | $78.27 | $76.93 | $78.06 | $75.28 | 108,155 |
2021-01-14 | $77.79 | $77.79 | $76.91 | $77.26 | $74.51 | 46,783 |
2021-01-13 | $76.43 | $77.86 | $76.43 | $77.58 | $74.82 | 121,978 |
2021-01-12 | $76.47 | $76.77 | $75.42 | $76.22 | $73.51 | 53,623 |
2021-01-11 | $76.89 | $77.16 | $76.04 | $76.56 | $73.84 | 51,876 |
2021-01-08 | $76.67 | $77.33 | $76.59 | $77.28 | $74.53 | 51,801 |
2021-01-07 | $78.19 | $78.19 | $76.58 | $76.65 | $73.92 | 156,407 |
2021-01-06 | $76.12 | $78.16 | $76.12 | $77.71 | $74.95 | 53,954 |
2021-01-05 | $75.57 | $76.09 | $75.13 | $75.73 | $73.04 | 49,473 |
2021-01-04 | $77.82 | $77.82 | $75.35 | $75.78 | $73.09 | 62,043 |
2020-12-31 | $76.63 | $77.72 | $76.41 | $77.60 | $74.84 | 152,819 |
2020-12-30 | $76.21 | $76.77 | $76.21 | $76.49 | $73.77 | 47,561 |
2020-12-29 | $76.42 | $76.65 | $75.91 | $76.12 | $73.41 | 40,256 |
2020-12-28 | $76.30 | $76.66 | $75.95 | $76.17 | $73.46 | 29,070 |
2020-12-24 | $75.64 | $75.89 | $75.17 | $75.85 | $73.15 | 20,703 |
2020-12-23 | $75.74 | $76.37 | $75.38 | $75.38 | $72.70 | 39,243 |
2020-12-22 | $75.41 | $75.73 | $75.15 | $75.47 | $72.79 | 40,437 |
2020-12-21 | $75.82 | $75.82 | $74.64 | $75.51 | $72.82 | 64,661 |
2020-12-18 | $77.28 | $77.53 | $76.15 | $76.55 | $73.83 | 87,026 |
2020-12-17 | $76.95 | $77.71 | $76.95 | $77.21 | $74.46 | 72,490 |
2020-12-16 | $77.83 | $78.10 | $76.58 | $76.58 | $73.86 | 80,123 |
2020-12-15 | $76.33 | $77.67 | $76.03 | $77.54 | $74.78 | 82,606 |
2020-12-14 | $76.96 | $77.52 | $75.99 | $76.05 | $73.35 | 53,281 |
2020-12-11 | $76.48 | $77.09 | $76.48 | $77.00 | $73.69 | 53,182 |
2020-12-10 | $77.30 | $77.31 | $76.60 | $76.92 | $73.62 | 38,193 |
2020-12-09 | $77.46 | $77.49 | $76.86 | $77.33 | $74.01 | 37,578 |
2020-12-08 | $77.17 | $77.87 | $76.92 | $77.36 | $74.04 | 37,162 |
2020-12-07 | $77.00 | $77.96 | $77.00 | $77.63 | $74.30 | 33,953 |
2020-12-04 | $156.02 | $156.19 | $153.78 | $154.40 | $73.88 | 29,976 |
2020-12-03 | $157.28 | $157.36 | $155.57 | $156.02 | $74.66 | 33,304 |
2020-12-02 | $155.67 | $157.55 | $154.98 | $157.55 | $75.39 | 135,222 |
2020-12-01 | $156.78 | $158.28 | $156.41 | $156.41 | $74.85 | 55,356 |
2020-11-30 | $157.64 | $157.64 | $154.98 | $155.47 | $74.40 | 37,404 |
2020-11-27 | $159.73 | $159.73 | $157.30 | $157.68 | $75.45 | 36,164 |
2020-11-25 | $158.79 | $159.41 | $157.74 | $159.32 | $76.24 | 57,364 |
2020-11-24 | $158.35 | $159.39 | $157.96 | $159.04 | $76.10 | 68,368 |
2020-11-23 | $156.85 | $157.82 | $156.44 | $157.13 | $75.19 | 73,964 |
2020-11-20 | $156.60 | $157.80 | $156.20 | $156.84 | $75.05 | 92,442 |
2020-11-19 | $158.28 | $158.28 | $155.84 | $156.87 | $75.07 | 110,066 |
2020-11-18 | $162.01 | $162.31 | $158.45 | $158.45 | $75.82 | 90,042 |
2020-11-17 | $163.36 | $163.90 | $161.29 | $161.40 | $77.23 | 40,432 |
2020-11-16 | $164.41 | $164.41 | $162.69 | $164.38 | $78.66 | 35,682 |
2020-11-13 | $161.69 | $163.03 | $161.69 | $162.64 | $77.83 | 349,822 |
2020-11-12 | $162.76 | $162.89 | $159.63 | $161.01 | $77.05 | 385,498 |
2020-11-11 | $164.05 | $164.88 | $162.96 | $163.54 | $78.26 | 110,386 |
2020-11-10 | $161.49 | $163.34 | $160.64 | $162.99 | $77.99 | 98,898 |
2020-11-09 | $161.97 | $165.84 | $160.28 | $160.28 | $76.70 | 303,034 |
2020-11-06 | $157.45 | $158.82 | $156.97 | $157.10 | $75.18 | 46,890 |
2020-11-05 | $157.34 | $160.21 | $157.34 | $157.60 | $75.42 | 97,694 |
2020-11-04 | $157.56 | $159.66 | $156.00 | $156.00 | $74.65 | 35,670 |
2020-11-03 | $158.12 | $160.01 | $157.59 | $158.61 | $75.90 | 55,094 |
2020-11-02 | $154.44 | $156.27 | $153.52 | $156.12 | $74.71 | 87,522 |
2020-10-30 | $153.07 | $154.24 | $151.50 | $152.82 | $73.13 | 45,806 |
2020-10-29 | $153.29 | $155.87 | $151.37 | $154.20 | $73.79 | 62,614 |
2020-10-28 | $156.10 | $157.88 | $153.61 | $153.70 | $73.55 | 67,210 |
2020-10-27 | $158.51 | $160.00 | $158.50 | $158.50 | $75.85 | 31,626 |
2020-10-26 | $157.62 | $158.92 | $156.97 | $158.79 | $75.99 | 42,170 |
2020-10-23 | $159.38 | $159.41 | $158.23 | $158.88 | $76.03 | 28,430 |
2020-10-22 | $156.40 | $158.68 | $156.12 | $158.61 | $75.90 | 105,014 |
2020-10-21 | $156.14 | $157.29 | $156.00 | $156.27 | $74.78 | 58,086 |
2020-10-20 | $156.09 | $157.46 | $155.92 | $156.74 | $75.00 | 66,892 |
2020-10-19 | $157.16 | $157.61 | $155.42 | $155.76 | $74.54 | 65,290 |
2020-10-16 | $155.85 | $157.52 | $155.55 | $156.89 | $75.08 | 182,184 |
2020-10-15 | $153.83 | $156.21 | $153.46 | $155.39 | $74.36 | 30,392 |
2020-10-14 | $155.83 | $156.46 | $154.65 | $155.41 | $74.37 | 44,650 |
2020-10-13 | $156.07 | $156.07 | $154.01 | $155.53 | $74.43 | 39,204 |
2020-10-12 | $155.80 | $157.78 | $155.57 | $156.71 | $74.99 | 356,682 |
2020-10-09 | $156.40 | $156.40 | $154.88 | $155.72 | $74.52 | 23,880 |
2020-10-08 | $153.53 | $156.04 | $153.53 | $155.92 | $74.61 | 49,722 |
2020-10-07 | $152.77 | $153.55 | $151.92 | $152.91 | $73.17 | 43,502 |
2020-10-06 | $150.98 | $153.85 | $150.61 | $152.41 | $72.93 | 67,350 |
2020-10-05 | $149.28 | $151.21 | $148.77 | $150.70 | $72.11 | 44,064 |
2020-10-02 | $145.77 | $149.58 | $145.77 | $148.93 | $71.27 | 41,144 |
2020-10-01 | $146.01 | $147.54 | $146.01 | $147.22 | $70.45 | 46,366 |
2020-09-30 | $146.13 | $146.46 | $144.82 | $146.02 | $69.87 | 45,074 |
2020-09-29 | $145.48 | $145.91 | $144.03 | $144.65 | $69.22 | 87,998 |
2020-09-28 | $145.45 | $145.93 | $144.52 | $144.78 | $69.28 | 36,686 |
2020-09-25 | $141.66 | $144.50 | $141.22 | $144.33 | $69.07 | 91,740 |
2020-09-24 | $140.62 | $142.89 | $139.70 | $142.18 | $68.04 | 34,810 |
2020-09-23 | $142.74 | $143.05 | $140.47 | $140.59 | $67.28 | 37,952 |
2020-09-22 | $143.91 | $144.89 | $143.17 | $143.99 | $68.31 | 70,082 |
2020-09-21 | $142.98 | $143.46 | $141.23 | $143.13 | $67.90 | 66,680 |
2020-09-18 | $146.98 | $146.98 | $143.78 | $143.97 | $68.30 | 40,298 |
2020-09-17 | $147.12 | $147.17 | $145.57 | $146.64 | $69.57 | 26,352 |
2020-09-16 | $146.97 | $148.60 | $146.97 | $147.83 | $70.13 | 45,982 |
2020-09-15 | $147.95 | $150.03 | $147.18 | $147.96 | $70.19 | 40,350 |
2020-09-14 | $145.73 | $147.63 | $145.72 | $147.01 | $69.74 | 31,052 |
2020-09-11 | $145.25 | $145.37 | $144.01 | $145.06 | $68.82 | 35,448 |
2020-09-10 | $146.67 | $146.67 | $144.77 | $144.77 | $68.68 | 42,294 |
2020-09-09 | $146.33 | $149.24 | $146.33 | $147.32 | $69.89 | 82,088 |
2020-09-08 | $146.74 | $146.74 | $144.29 | $145.60 | $69.07 | 51,796 |
2020-09-04 | $148.28 | $148.28 | $144.95 | $146.68 | $69.58 | 45,872 |
2020-09-03 | $149.25 | $150.69 | $146.45 | $147.43 | $69.94 | 68,234 |
2020-09-02 | $145.21 | $149.73 | $144.65 | $149.05 | $70.71 | 62,596 |
2020-09-01 | $145.84 | $145.84 | $144.29 | $144.75 | $68.67 | 41,208 |
2020-08-31 | $145.87 | $147.22 | $145.87 | $146.36 | $69.43 | 51,716 |
2020-08-28 | $145.91 | $146.17 | $144.57 | $146.03 | $69.28 | 48,336 |
2020-08-27 | $145.16 | $146.40 | $144.74 | $145.70 | $69.12 | 104,872 |
2020-08-26 | $146.27 | $146.27 | $144.65 | $145.01 | $68.79 | 33,180 |
2020-08-25 | $148.92 | $148.92 | $146.50 | $146.99 | $69.73 | 46,338 |
2020-08-24 | $147.18 | $148.32 | $146.09 | $148.32 | $70.36 | 57,372 |
2020-08-21 | $147.05 | $147.20 | $145.57 | $146.84 | $69.66 | 55,590 |
2020-08-20 | $147.64 | $148.11 | $146.45 | $146.87 | $69.67 | 42,228 |
2020-08-19 | $149.26 | $149.26 | $147.92 | $148.18 | $70.30 | 46,156 |
2020-08-18 | $149.26 | $149.57 | $147.95 | $148.64 | $70.51 | 51,832 |
2020-08-17 | $149.24 | $150.45 | $148.74 | $149.17 | $70.77 | 45,816 |
2020-08-14 | $150.17 | $150.60 | $149.18 | $149.52 | $70.93 | 34,642 |
2020-08-13 | $150.51 | $151.05 | $149.80 | $150.60 | $71.44 | 56,754 |
2020-08-12 | $149.41 | $152.01 | $149.41 | $151.05 | $71.66 | 56,398 |
2020-08-11 | $152.44 | $152.66 | $148.57 | $149.03 | $70.70 | 54,726 |
2020-08-10 | $152.63 | $153.37 | $151.74 | $152.23 | $72.22 | 55,936 |
2020-08-07 | $148.79 | $152.70 | $148.79 | $152.28 | $72.24 | 74,066 |
2020-08-06 | $148.30 | $149.50 | $147.73 | $149.32 | $70.84 | 38,182 |
2020-08-05 | $150.40 | $150.84 | $147.90 | $148.49 | $70.44 | 33,680 |
2020-08-04 | $148.62 | $150.93 | $148.62 | $150.25 | $71.28 | 87,632 |
2020-08-03 | $150.25 | $150.25 | $147.94 | $148.67 | $70.53 | 72,858 |
2020-07-31 | $149.95 | $150.48 | $148.22 | $150.33 | $71.32 | 82,784 |
2020-07-30 | $149.49 | $150.19 | $148.57 | $150.19 | $71.25 | 55,964 |
2020-07-29 | $150.15 | $150.49 | $149.19 | $150.26 | $71.28 | 49,264 |
2020-07-28 | $146.78 | $150.64 | $146.78 | $149.49 | $70.92 | 35,868 |
2020-07-27 | $149.33 | $149.33 | $146.50 | $147.19 | $69.83 | 117,138 |
2020-07-24 | $150.27 | $151.97 | $148.42 | $149.26 | $70.81 | 71,998 |
2020-07-23 | $150.17 | $151.11 | $149.40 | $150.26 | $71.28 | 130,812 |
2020-07-22 | $146.96 | $150.52 | $145.81 | $150.05 | $71.18 | 63,132 |
2020-07-21 | $147.18 | $149.35 | $147.16 | $147.75 | $70.09 | 63,106 |
2020-07-20 | $148.39 | $148.65 | $146.78 | $146.99 | $69.73 | 110,432 |
2020-07-17 | $146.41 | $149.36 | $146.41 | $149.10 | $70.73 | 75,374 |
2020-07-16 | $144.34 | $146.10 | $144.10 | $145.82 | $69.18 | 63,586 |
2020-07-15 | $146.29 | $146.99 | $143.98 | $144.22 | $68.42 | 67,394 |
2020-07-14 | $143.36 | $145.28 | $143.36 | $144.57 | $68.58 | 100,926 |
2020-07-13 | $143.14 | $144.71 | $142.76 | $143.37 | $68.01 | 90,266 |
2020-07-10 | $140.40 | $143.49 | $140.40 | $143.24 | $67.95 | 109,600 |
2020-07-09 | $141.80 | $141.80 | $138.61 | $140.38 | $66.60 | 226,756 |
2020-07-08 | $141.11 | $142.89 | $140.78 | $142.40 | $67.55 | 49,320 |
2020-07-07 | $140.23 | $141.78 | $139.86 | $141.22 | $66.99 | 66,526 |
2020-07-06 | $144.00 | $144.91 | $140.82 | $141.93 | $67.33 | 57,662 |
2020-07-02 | $144.58 | $144.92 | $143.21 | $143.56 | $68.10 | 68,056 |
2020-07-01 | $140.01 | $143.85 | $140.01 | $143.31 | $67.99 | 339,200 |
2020-06-30 | $139.32 | $140.73 | $138.77 | $140.20 | $66.51 | 59,168 |
2020-06-29 | $137.72 | $139.59 | $136.53 | $139.59 | $66.22 | 67,592 |
2020-06-26 | $137.67 | $139.39 | $135.94 | $136.73 | $64.86 | 158,534 |
2020-06-25 | $139.41 | $139.41 | $136.55 | $138.32 | $65.62 | 152,104 |
2020-06-24 | $140.12 | $140.66 | $138.43 | $139.81 | $66.33 | 148,526 |
2020-06-23 | $144.10 | $144.10 | $140.84 | $141.20 | $66.98 | 42,976 |
2020-06-22 | $140.98 | $143.43 | $140.37 | $142.62 | $67.66 | 108,248 |
2020-06-19 | $146.51 | $146.57 | $141.17 | $141.35 | $67.06 | 111,318 |
2020-06-18 | $144.64 | $145.50 | $143.91 | $145.35 | $68.95 | 53,444 |
2020-06-17 | $146.68 | $146.68 | $144.16 | $145.41 | $68.98 | 56,326 |
2020-06-16 | $148.67 | $149.40 | $145.32 | $145.67 | $69.11 | 53,826 |
2020-06-15 | $141.44 | $146.29 | $140.43 | $145.19 | $68.88 | 70,628 |
2020-06-12 | $148.37 | $148.37 | $143.50 | $145.23 | $68.40 | 67,292 |
2020-06-11 | $148.97 | $149.25 | $144.62 | $145.66 | $68.60 | 151,614 |
2020-06-10 | $152.86 | $153.78 | $151.58 | $151.81 | $71.50 | 67,932 |
2020-06-09 | $154.47 | $154.47 | $151.31 | $152.83 | $71.98 | 112,140 |
2020-06-08 | $152.43 | $156.45 | $151.69 | $156.10 | $73.52 | 89,124 |
2020-06-05 | $151.20 | $154.90 | $151.20 | $151.98 | $71.58 | 143,074 |
2020-06-04 | $151.83 | $152.00 | $148.05 | $150.03 | $70.66 | 182,894 |
2020-06-03 | $151.46 | $153.69 | $151.46 | $152.67 | $71.90 | 73,486 |
2020-06-02 | $150.37 | $150.92 | $148.97 | $150.79 | $71.02 | 128,200 |
2020-06-01 | $148.48 | $150.75 | $147.48 | $149.78 | $70.54 | 163,770 |
2020-05-29 | $146.69 | $148.86 | $145.86 | $148.15 | $69.77 | 316,198 |
2020-05-28 | $145.01 | $147.81 | $144.98 | $147.17 | $69.31 | 774,932 |
2020-05-27 | $143.69 | $144.44 | $141.31 | $143.08 | $67.39 | 208,882 |
2020-05-26 | $142.77 | $143.97 | $141.30 | $141.67 | $66.72 | 131,826 |
2020-05-22 | $138.59 | $140.39 | $138.50 | $140.28 | $66.07 | 545,162 |
2020-05-21 | $139.79 | $140.82 | $138.71 | $138.98 | $65.45 | 264,790 |
2020-05-20 | $140.40 | $141.69 | $139.98 | $140.20 | $66.03 | 80,254 |
2020-05-19 | $141.22 | $141.32 | $139.47 | $139.47 | $65.69 | 67,592 |
2020-05-18 | $138.99 | $142.65 | $138.99 | $141.74 | $66.75 | 102,876 |
2020-05-15 | $136.52 | $136.52 | $133.75 | $135.90 | $64.00 | 69,044 |
2020-05-14 | $134.90 | $137.86 | $133.35 | $137.41 | $64.71 | 220,676 |
2020-05-13 | $136.74 | $137.00 | $134.61 | $136.28 | $64.18 | 98,400 |
2020-05-12 | $139.20 | $139.70 | $137.37 | $137.63 | $64.82 | 109,532 |
2020-05-11 | $138.72 | $139.59 | $136.60 | $139.02 | $65.47 | 71,004 |
2020-05-08 | $138.65 | $140.10 | $138.12 | $139.80 | $65.84 | 101,410 |
2020-05-07 | $137.72 | $138.73 | $136.69 | $136.84 | $64.45 | 157,306 |
2020-05-06 | $141.53 | $141.53 | $136.07 | $136.18 | $64.14 | 65,958 |
2020-05-05 | $140.97 | $142.63 | $140.78 | $141.00 | $66.41 | 69,846 |
2020-05-04 | $138.56 | $140.20 | $137.36 | $139.90 | $65.89 | 132,032 |
2020-05-01 | $140.54 | $140.54 | $138.11 | $139.00 | $65.46 | 96,958 |
2020-04-30 | $144.93 | $144.93 | $141.33 | $142.43 | $67.08 | 94,190 |
2020-04-29 | $149.41 | $149.41 | $145.43 | $146.07 | $68.79 | 98,690 |
2020-04-28 | $148.96 | $150.04 | $146.46 | $147.09 | $69.27 | 113,748 |
2020-04-27 | $145.38 | $147.42 | $145.37 | $146.40 | $68.95 | 53,526 |
2020-04-24 | $144.35 | $145.37 | $142.37 | $144.62 | $68.11 | 86,300 |
2020-04-23 | $146.63 | $147.01 | $143.66 | $143.85 | $67.75 | 86,248 |
2020-04-22 | $144.82 | $147.24 | $143.89 | $146.09 | $68.80 | 72,490 |
2020-04-21 | $141.00 | $143.19 | $140.60 | $142.29 | $67.01 | 183,844 |
2020-04-20 | $148.22 | $148.58 | $144.36 | $144.46 | $68.04 | 64,056 |
2020-04-17 | $149.05 | $150.69 | $146.93 | $150.07 | $70.68 | 96,778 |
2020-04-16 | $145.40 | $146.46 | $144.44 | $145.36 | $68.46 | 115,802 |
2020-04-15 | $146.74 | $147.47 | $144.87 | $145.44 | $68.50 | 176,352 |
2020-04-14 | $149.59 | $150.75 | $148.00 | $150.49 | $70.88 | 105,008 |
2020-04-13 | $150.28 | $150.28 | $144.99 | $146.53 | $69.01 | 111,870 |
2020-04-09 | $146.88 | $153.43 | $146.88 | $151.60 | $71.40 | 171,906 |
2020-04-08 | $138.29 | $145.65 | $137.16 | $144.46 | $68.04 | 160,074 |
2020-04-07 | $142.91 | $142.91 | $137.19 | $137.47 | $64.74 | 230,344 |
2020-04-06 | $133.64 | $140.18 | $133.48 | $138.71 | $65.33 | 317,432 |
2020-04-03 | $132.58 | $133.28 | $128.09 | $129.01 | $60.76 | 92,150 |
2020-04-02 | $128.42 | $134.36 | $128.42 | $133.47 | $62.86 | 312,310 |
2020-04-01 | $132.58 | $133.87 | $127.11 | $129.79 | $61.13 | 196,988 |
2020-03-31 | $142.38 | $142.38 | $137.50 | $138.09 | $65.04 | 144,700 |
2020-03-30 | $139.63 | $144.21 | $138.94 | $143.42 | $67.55 | 211,670 |
2020-03-27 | $133.20 | $143.11 | $132.61 | $138.54 | $65.25 | 253,822 |
2020-03-26 | $127.58 | $138.92 | $127.58 | $137.52 | $64.77 | 303,820 |
2020-03-25 | $124.01 | $131.84 | $120.32 | $127.23 | $59.92 | 177,708 |
2020-03-24 | $117.19 | $125.25 | $116.86 | $124.46 | $58.11 | 276,796 |
2020-03-23 | $118.64 | $118.64 | $109.28 | $113.00 | $52.76 | 402,558 |
2020-03-20 | $130.46 | $130.46 | $118.26 | $119.15 | $55.63 | 2,755,134 |
2020-03-19 | $134.43 | $134.43 | $129.06 | $129.75 | $60.58 | 814,072 |
2020-03-18 | $133.94 | $138.04 | $129.72 | $135.99 | $63.49 | 182,228 |
2020-03-17 | $129.99 | $143.39 | $128.94 | $143.37 | $66.94 | 199,866 |
2020-03-16 | $129.22 | $139.66 | $125.34 | $127.88 | $59.71 | 324,396 |
2020-03-13 | $142.85 | $143.47 | $133.17 | $143.47 | $66.99 | 604,516 |
2020-03-12 | $142.29 | $144.48 | $133.99 | $135.37 | $63.20 | 427,566 |
2020-03-11 | $155.70 | $155.70 | $149.03 | $151.03 | $70.51 | 151,428 |
2020-03-10 | $160.17 | $161.82 | $152.24 | $159.09 | $74.28 | 220,678 |
2020-03-09 | $157.80 | $161.34 | $150.11 | $157.14 | $73.37 | 243,586 |
2020-03-06 | $163.89 | $167.41 | $160.73 | $166.73 | $77.85 | 143,772 |
2020-03-05 | $167.99 | $170.11 | $166.58 | $167.99 | $78.43 | 88,376 |
2020-03-04 | $163.93 | $170.97 | $163.91 | $170.86 | $79.77 | 252,958 |
2020-03-03 | $163.79 | $167.11 | $161.24 | $161.79 | $75.54 | 240,138 |
2020-03-02 | $155.14 | $163.76 | $155.14 | $163.74 | $76.45 | 337,444 |
2020-02-28 | $156.71 | $157.16 | $151.38 | $154.26 | $72.02 | 443,858 |
2020-02-27 | $166.95 | $167.91 | $160.40 | $160.46 | $74.92 | 315,098 |
2020-02-26 | $169.44 | $171.14 | $167.82 | $167.82 | $78.35 | 182,816 |
2020-02-25 | $173.72 | $173.72 | $169.49 | $169.57 | $79.17 | 911,998 |
2020-02-24 | $174.40 | $175.49 | $173.36 | $173.36 | $80.94 | 1,220,276 |
2020-02-21 | $175.50 | $176.39 | $175.43 | $175.45 | $81.92 | 587,652 |
2020-02-20 | $175.33 | $175.89 | $174.52 | $175.72 | $82.04 | 55,408 |
2020-02-19 | $176.43 | $176.68 | $175.29 | $175.34 | $81.87 | 35,806 |
2020-02-18 | $176.26 | $177.36 | $175.87 | $177.06 | $82.67 | 99,466 |
2020-02-14 | $174.88 | $175.78 | $174.82 | $175.64 | $82.01 | 20,668 |
2020-02-13 | $172.52 | $174.60 | $172.52 | $174.44 | $81.44 | 63,746 |
2020-02-12 | $172.48 | $173.01 | $172.05 | $172.67 | $80.62 | 37,624 |
2020-02-11 | $172.20 | $173.04 | $172.20 | $172.62 | $80.60 | 102,728 |
2020-02-10 | $171.73 | $171.97 | $171.19 | $171.97 | $80.29 | 52,534 |
2020-02-07 | $172.09 | $172.36 | $171.30 | $171.30 | $79.98 | 75,126 |
2020-02-06 | $171.98 | $172.61 | $171.59 | $171.79 | $80.21 | 70,790 |
2020-02-05 | $170.80 | $172.23 | $170.48 | $171.76 | $80.19 | 51,170 |
2020-02-04 | $172.89 | $173.17 | $170.99 | $171.01 | $79.84 | 112,560 |
2020-02-03 | $172.34 | $172.90 | $172.15 | $172.68 | $80.62 | 91,992 |
2020-01-31 | $172.62 | $173.26 | $171.27 | $172.21 | $80.40 | 104,174 |
2020-01-30 | $171.31 | $173.05 | $171.01 | $172.93 | $80.74 | 91,246 |
2020-01-29 | $171.22 | $171.55 | $170.43 | $171.37 | $80.01 | 58,148 |
2020-01-28 | $170.59 | $171.67 | $170.20 | $170.90 | $79.79 | 58,010 |
2020-01-27 | $170.67 | $171.58 | $169.92 | $170.40 | $79.56 | 75,602 |
2020-01-24 | $170.19 | $171.41 | $170.13 | $170.93 | $79.81 | 60,678 |
2020-01-23 | $168.88 | $170.52 | $168.88 | $170.51 | $79.61 | 96,994 |
2020-01-22 | $168.78 | $169.40 | $168.78 | $169.01 | $78.91 | 79,996 |
2020-01-21 | $167.45 | $168.53 | $166.88 | $168.38 | $78.62 | 114,438 |
2020-01-17 | $166.00 | $167.31 | $165.72 | $167.14 | $78.04 | 54,302 |
2020-01-16 | $165.03 | $166.17 | $165.03 | $166.04 | $77.52 | 59,434 |
2020-01-15 | $162.94 | $165.15 | $162.94 | $165.02 | $77.05 | 117,332 |
2020-01-14 | $162.38 | $162.76 | $161.60 | $162.76 | $75.99 | 200,294 |
2020-01-13 | $161.19 | $162.70 | $161.19 | $162.25 | $75.75 | 49,778 |
2020-01-10 | $161.01 | $161.67 | $161.01 | $161.28 | $75.30 | 36,970 |
2020-01-09 | $159.94 | $161.00 | $159.73 | $160.88 | $75.11 | 88,554 |
2020-01-08 | $160.28 | $160.69 | $159.89 | $160.15 | $74.77 | 145,636 |
2020-01-07 | $160.29 | $160.29 | $159.31 | $160.18 | $74.79 | 55,876 |
2020-01-06 | $159.80 | $160.86 | $159.80 | $160.39 | $74.89 | 120,858 |
2020-01-03 | $159.78 | $160.79 | $159.33 | $160.16 | $74.78 | 1,044,392 |
2020-01-02 | $162.13 | $162.13 | $159.50 | $160.03 | $74.72 | 129,036 |
2019-12-31 | $161.32 | $162.18 | $161.29 | $162.05 | $75.66 | 31,590 |
2019-12-30 | $160.94 | $161.34 | $160.79 | $161.27 | $75.30 | 43,682 |
2019-12-27 | $161.07 | $161.39 | $160.81 | $161.31 | $75.31 | 42,126 |
2019-12-26 | $160.92 | $160.95 | $160.39 | $160.87 | $75.11 | 12,204 |
2019-12-24 | $160.65 | $160.81 | $160.20 | $160.72 | $75.04 | 24,414 |
2019-12-23 | $162.52 | $162.52 | $160.24 | $160.53 | $74.95 | 196,408 |
2019-12-20 | $161.24 | $162.97 | $161.24 | $162.21 | $75.73 | 61,030 |
2019-12-19 | $161.03 | $161.36 | $160.31 | $161.00 | $75.17 | 48,608 |
2019-12-18 | $160.67 | $161.25 | $159.76 | $161.17 | $75.25 | 77,450 |
2019-12-17 | $159.81 | $161.21 | $159.81 | $160.41 | $74.89 | 56,922 |
2019-12-16 | $158.02 | $159.92 | $158.02 | $159.92 | $74.67 | 47,912 |
2019-12-13 | $157.86 | $159.08 | $157.23 | $158.90 | $73.72 | 61,032 |
2019-12-12 | $158.11 | $158.80 | $157.21 | $157.70 | $73.16 | 76,012 |
2019-12-11 | $157.94 | $158.48 | $157.59 | $158.36 | $73.47 | 41,918 |
2019-12-10 | $157.92 | $158.12 | $157.48 | $157.78 | $73.20 | 42,388 |
2019-12-09 | $158.85 | $158.85 | $157.59 | $157.71 | $73.17 | 40,172 |
2019-12-06 | $158.49 | $159.23 | $158.40 | $158.53 | $73.55 | 42,814 |
2019-12-05 | $158.36 | $158.86 | $157.99 | $158.86 | $73.70 | 144,970 |
2019-12-04 | $157.47 | $158.74 | $157.47 | $158.61 | $73.59 | 69,152 |
2019-12-03 | $157.34 | $157.76 | $157.14 | $157.55 | $73.09 | 75,064 |
2019-12-02 | $157.66 | $157.70 | $156.87 | $156.91 | $72.80 | 394,352 |
2019-11-29 | $158.45 | $158.98 | $158.13 | $158.13 | $73.36 | 18,142 |
2019-11-27 | $158.02 | $158.48 | $157.71 | $158.42 | $73.50 | 43,292 |
2019-11-26 | $157.81 | $158.21 | $157.50 | $158.16 | $73.38 | 39,736 |
2019-11-25 | $158.21 | $158.45 | $157.28 | $157.50 | $73.07 | 63,570 |
2019-11-22 | $158.34 | $158.35 | $156.90 | $158.09 | $73.34 | 53,166 |
2019-11-21 | $158.57 | $158.57 | $157.43 | $157.88 | $73.25 | 63,718 |
2019-11-20 | $157.74 | $158.66 | $157.66 | $158.59 | $73.58 | 41,800 |
2019-11-19 | $157.60 | $158.29 | $156.79 | $157.55 | $73.09 | 45,840 |
2019-11-18 | $157.87 | $159.21 | $157.71 | $157.92 | $73.27 | 176,474 |
2019-11-15 | $157.27 | $157.72 | $156.86 | $157.72 | $73.17 | 62,930 |
2019-11-14 | $156.85 | $157.91 | $156.72 | $157.23 | $72.95 | 1,120,492 |
2019-11-13 | $154.64 | $156.93 | $154.64 | $156.67 | $72.69 | 143,642 |
2019-11-12 | $154.16 | $154.68 | $153.95 | $154.37 | $71.62 | 120,116 |
2019-11-11 | $155.04 | $155.34 | $154.07 | $154.11 | $71.50 | 178,600 |
2019-11-08 | $155.44 | $155.86 | $154.62 | $155.25 | $72.03 | 87,396 |
2019-11-07 | $157.17 | $157.17 | $154.83 | $155.90 | $72.33 | 128,570 |
2019-11-06 | $157.69 | $158.56 | $157.69 | $157.82 | $73.22 | 79,224 |
2019-11-05 | $158.52 | $158.79 | $157.12 | $157.55 | $73.09 | 89,466 |
2019-11-04 | $161.08 | $161.08 | $158.57 | $159.12 | $73.82 | 69,808 |
2019-11-01 | $161.60 | $161.83 | $160.94 | $161.15 | $74.76 | 56,384 |
2019-10-31 | $160.79 | $161.71 | $160.48 | $161.40 | $74.88 | 46,436 |
2019-10-30 | $159.42 | $160.99 | $159.42 | $160.65 | $74.53 | 56,044 |
2019-10-29 | $159.02 | $159.65 | $158.77 | $159.41 | $73.96 | 49,126 |
2019-10-28 | $160.59 | $160.59 | $159.04 | $159.15 | $73.84 | 41,890 |
2019-10-25 | $162.92 | $162.92 | $160.89 | $161.31 | $74.84 | 41,396 |
2019-10-24 | $162.50 | $163.14 | $162.50 | $162.92 | $75.59 | 32,250 |
2019-10-23 | $162.08 | $162.82 | $161.82 | $162.47 | $75.38 | 32,104 |
2019-10-22 | $161.44 | $162.53 | $161.44 | $161.88 | $75.10 | 59,208 |
2019-10-21 | $160.69 | $161.22 | $160.32 | $161.20 | $74.79 | 40,800 |
2019-10-18 | $159.93 | $160.90 | $159.54 | $160.63 | $74.52 | 91,138 |
2019-10-17 | $159.63 | $160.32 | $159.53 | $160.02 | $74.24 | 66,684 |
2019-10-16 | $159.17 | $159.70 | $158.54 | $159.69 | $74.09 | 73,000 |
2019-10-15 | $160.01 | $160.28 | $158.98 | $159.32 | $73.92 | 115,898 |
2019-10-14 | $161.14 | $161.62 | $159.59 | $159.91 | $74.19 | 112,350 |
2019-10-11 | $161.45 | $161.87 | $160.58 | $160.87 | $74.63 | 388,840 |
2019-10-10 | $161.08 | $161.69 | $160.28 | $161.28 | $74.82 | 232,478 |
2019-10-09 | $161.22 | $162.00 | $160.79 | $161.41 | $74.88 | 131,976 |
2019-10-08 | $162.14 | $162.14 | $160.73 | $160.74 | $74.57 | 78,212 |
2019-10-07 | $162.70 | $162.82 | $162.00 | $162.24 | $75.27 | 42,818 |
2019-10-04 | $160.76 | $163.10 | $160.76 | $163.01 | $75.63 | 49,126 |
2019-10-03 | $160.35 | $160.62 | $159.61 | $160.57 | $74.50 | 60,928 |
2019-10-02 | $162.20 | $162.20 | $159.89 | $160.18 | $74.31 | 83,760 |
2019-10-01 | $162.20 | $162.65 | $161.81 | $162.37 | $75.33 | 217,380 |
2019-09-30 | $162.99 | $163.69 | $162.54 | $162.85 | $75.55 | 127,520 |
2019-09-27 | $163.68 | $163.68 | $161.90 | $162.83 | $75.54 | 75,460 |
2019-09-26 | $162.97 | $163.81 | $162.73 | $163.32 | $75.77 | 57,806 |
2019-09-25 | $162.66 | $162.71 | $161.85 | $162.61 | $75.44 | 55,692 |
2019-09-24 | $161.36 | $163.05 | $161.21 | $162.66 | $75.46 | 196,018 |
2019-09-23 | $161.80 | $162.61 | $161.80 | $162.03 | $74.65 | 89,378 |
2019-09-20 | $161.42 | $162.08 | $160.84 | $161.75 | $74.52 | 22,846 |
2019-09-19 | $161.13 | $161.54 | $160.62 | $161.42 | $74.37 | 49,920 |
2019-09-18 | $160.46 | $160.99 | $159.60 | $160.76 | $74.07 | 40,324 |
2019-09-17 | $158.75 | $160.25 | $158.75 | $160.03 | $73.73 | 41,576 |
2019-09-16 | $158.77 | $158.95 | $158.15 | $158.61 | $73.08 | 35,638 |
2019-09-13 | $158.80 | $159.61 | $158.01 | $158.60 | $73.07 | 67,268 |
2019-09-12 | $160.09 | $160.47 | $158.86 | $159.42 | $73.45 | 84,848 |
2019-09-11 | $157.21 | $159.14 | $157.11 | $159.03 | $73.27 | 173,908 |
2019-09-10 | $157.19 | $157.50 | $156.26 | $157.40 | $72.52 | 76,896 |
2019-09-09 | $157.85 | $158.03 | $157.02 | $157.37 | $72.51 | 90,240 |
2019-09-06 | $159.29 | $159.29 | $157.76 | $158.14 | $72.86 | 85,250 |
2019-09-05 | $159.33 | $159.52 | $158.44 | $158.77 | $73.15 | 36,312 |
2019-09-04 | $160.72 | $161.10 | $159.53 | $160.38 | $73.89 | 93,054 |
2019-09-03 | $157.42 | $160.29 | $157.42 | $160.29 | $73.85 | 203,530 |
2019-08-30 | $157.94 | $158.05 | $157.35 | $157.62 | $72.62 | 55,734 |
2019-08-29 | $157.18 | $157.54 | $156.10 | $157.50 | $72.57 | 66,820 |
2019-08-28 | $156.98 | $157.29 | $155.82 | $156.39 | $72.05 | 53,250 |
2019-08-27 | $157.26 | $157.54 | $156.54 | $156.54 | $72.12 | 77,658 |
2019-08-26 | $155.15 | $156.57 | $154.96 | $156.57 | $72.14 | 111,466 |
2019-08-23 | $156.73 | $156.85 | $154.01 | $154.61 | $71.23 | 89,254 |
2019-08-22 | $156.15 | $156.58 | $155.30 | $156.47 | $72.09 | 53,936 |
2019-08-21 | $155.38 | $156.33 | $155.13 | $156.24 | $71.99 | 50,782 |
2019-08-20 | $155.93 | $155.93 | $154.89 | $155.30 | $71.55 | 186,454 |
2019-08-19 | $154.48 | $156.13 | $154.26 | $155.53 | $71.66 | 73,650 |
2019-08-16 | $153.84 | $154.90 | $153.84 | $154.67 | $71.26 | 72,434 |
2019-08-15 | $151.95 | $154.10 | $151.95 | $153.68 | $70.81 | 69,666 |
2019-08-14 | $153.40 | $153.99 | $151.65 | $151.81 | $69.94 | 58,890 |
2019-08-13 | $153.02 | $153.54 | $152.19 | $153.05 | $70.52 | 61,068 |
2019-08-12 | $153.28 | $153.28 | $152.27 | $152.94 | $70.46 | 65,734 |
2019-08-09 | $153.43 | $154.08 | $153.06 | $153.29 | $70.63 | 58,392 |
2019-08-08 | $151.68 | $153.53 | $151.31 | $153.33 | $70.64 | 92,466 |
2019-08-07 | $151.24 | $152.46 | $149.30 | $151.58 | $69.84 | 105,064 |
2019-08-06 | $149.62 | $151.56 | $148.06 | $151.18 | $69.65 | 91,552 |
2019-08-05 | $151.96 | $151.96 | $148.69 | $149.48 | $68.87 | 141,628 |
2019-08-02 | $152.09 | $152.93 | $151.66 | $151.78 | $69.93 | 72,762 |
2019-08-01 | $150.12 | $152.40 | $149.86 | $151.74 | $69.91 | 395,204 |
2019-07-31 | $151.06 | $151.86 | $149.99 | $150.44 | $69.31 | 72,360 |
2019-07-30 | $151.77 | $152.45 | $150.39 | $151.06 | $69.60 | 58,020 |
2019-07-29 | $151.88 | $152.25 | $150.98 | $152.04 | $70.05 | 98,962 |
2019-07-26 | $151.14 | $151.78 | $150.65 | $151.46 | $69.78 | 96,728 |
2019-07-25 | $150.48 | $151.55 | $150.12 | $150.71 | $69.44 | 78,382 |
2019-07-24 | $151.44 | $151.44 | $150.15 | $151.14 | $69.64 | 57,530 |
2019-07-23 | $152.21 | $152.21 | $150.75 | $151.13 | $69.63 | 140,318 |
2019-07-22 | $152.64 | $152.64 | $151.10 | $151.96 | $70.01 | 63,138 |
2019-07-19 | $154.19 | $154.41 | $152.26 | $152.26 | $70.15 | 130,174 |
2019-07-18 | $153.22 | $154.50 | $152.58 | $154.50 | $71.18 | 24,636 |
2019-07-17 | $153.20 | $154.01 | $153.20 | $153.37 | $70.66 | 44,356 |
2019-07-16 | $153.24 | $153.24 | $152.02 | $152.66 | $70.34 | 205,200 |
2019-07-15 | $153.01 | $153.74 | $152.89 | $153.52 | $70.73 | 45,136 |
2019-07-12 | $154.17 | $154.17 | $152.49 | $153.12 | $70.55 | 64,628 |
2019-07-11 | $153.82 | $154.51 | $152.74 | $153.97 | $70.94 | 67,814 |
2019-07-10 | $153.89 | $154.69 | $153.58 | $154.02 | $70.96 | 55,696 |
2019-07-09 | $153.31 | $153.69 | $152.50 | $153.58 | $70.76 | 47,202 |
2019-07-08 | $153.41 | $153.76 | $152.54 | $153.49 | $70.72 | 115,190 |
2019-07-05 | $152.33 | $153.48 | $151.04 | $153.31 | $70.64 | 130,226 |
2019-07-03 | $152.58 | $154.14 | $152.58 | $153.41 | $70.68 | 70,628 |
2019-07-02 | $150.97 | $152.54 | $150.88 | $152.30 | $70.17 | 110,034 |
2019-07-01 | $151.12 | $151.12 | $149.12 | $150.51 | $69.35 | 167,916 |
2019-06-28 | $150.14 | $151.37 | $149.99 | $150.79 | $69.47 | 168,818 |
2019-06-27 | $150.50 | $150.50 | $149.59 | $150.09 | $69.15 | 194,922 |
2019-06-26 | $152.84 | $152.84 | $149.89 | $149.94 | $69.08 | 95,168 |
2019-06-25 | $154.25 | $154.26 | $153.11 | $153.27 | $70.62 | 62,938 |
2019-06-24 | $154.46 | $154.46 | $153.70 | $154.17 | $71.03 | 92,082 |
2019-06-21 | $153.27 | $154.38 | $152.45 | $154.17 | $71.03 | 100,100 |
2019-06-20 | $153.42 | $153.73 | $151.86 | $153.48 | $70.71 | 87,338 |
2019-06-19 | $151.06 | $153.24 | $150.82 | $152.74 | $70.37 | 205,196 |
2019-06-18 | $152.55 | $152.55 | $150.48 | $151.48 | $69.79 | 603,624 |
2019-06-17 | $152.62 | $152.80 | $151.13 | $151.88 | $69.98 | 117,380 |
2019-06-14 | $152.17 | $153.88 | $152.17 | $153.50 | $70.20 | 126,898 |
2019-06-13 | $152.04 | $152.19 | $151.19 | $152.08 | $69.55 | 105,872 |
2019-06-12 | $150.38 | $151.94 | $150.38 | $151.78 | $69.41 | 79,226 |
2019-06-11 | $150.66 | $150.93 | $149.08 | $149.85 | $68.53 | 46,484 |
2019-06-10 | $151.43 | $151.44 | $150.08 | $150.77 | $68.95 | 50,838 |
2019-06-07 | $153.69 | $154.46 | $151.76 | $151.76 | $69.40 | 1,573,380 |
2019-06-06 | $152.23 | $153.11 | $151.94 | $152.90 | $69.92 | 108,432 |
2019-06-05 | $149.51 | $152.46 | $149.13 | $152.06 | $69.54 | 315,102 |
2019-06-04 | $148.98 | $149.08 | $146.35 | $148.86 | $68.07 | 60,982 |
2019-06-03 | $147.71 | $148.89 | $147.13 | $148.82 | $68.06 | 447,232 |
2019-05-31 | $146.29 | $147.52 | $145.97 | $147.17 | $67.30 | 93,470 |
2019-05-30 | $146.83 | $147.52 | $145.96 | $146.40 | $66.95 | 85,660 |
2019-05-29 | $148.92 | $148.92 | $146.47 | $146.62 | $67.05 | 102,358 |
2019-05-28 | $151.41 | $151.41 | $148.57 | $148.75 | $68.02 | 63,152 |
2019-05-24 | $151.40 | $151.97 | $151.12 | $151.13 | $69.11 | 401,804 |
2019-05-23 | $150.75 | $151.34 | $150.27 | $151.34 | $69.21 | 945,216 |
2019-05-22 | $149.34 | $150.36 | $149.34 | $150.21 | $68.69 | 36,476 |
2019-05-21 | $149.25 | $150.13 | $148.99 | $149.17 | $68.22 | 31,730 |
2019-05-20 | $149.15 | $149.77 | $148.37 | $149.01 | $68.14 | 62,182 |
2019-05-17 | $147.34 | $149.29 | $147.34 | $148.81 | $68.05 | 34,318 |
2019-05-16 | $147.02 | $148.50 | $147.02 | $148.04 | $67.70 | 75,740 |
2019-05-15 | $147.46 | $147.85 | $147.00 | $147.15 | $67.29 | 39,870 |
2019-05-14 | $148.39 | $148.39 | $147.18 | $147.33 | $67.37 | 65,694 |
2019-05-13 | $146.33 | $148.60 | $146.33 | $148.40 | $67.86 | 71,992 |
2019-05-10 | $144.09 | $146.83 | $144.09 | $146.81 | $67.14 | 81,262 |
2019-05-09 | $144.39 | $144.84 | $143.63 | $144.31 | $65.99 | 40,308 |
2019-05-08 | $146.27 | $146.27 | $144.30 | $144.36 | $66.02 | 60,442 |
2019-05-07 | $146.72 | $147.07 | $145.83 | $146.49 | $66.99 | 64,296 |
2019-05-06 | $147.68 | $148.13 | $146.73 | $146.92 | $67.19 | 81,074 |
2019-05-03 | $146.86 | $147.99 | $146.86 | $147.78 | $67.58 | 35,546 |
2019-05-02 | $146.80 | $147.45 | $145.95 | $146.87 | $67.16 | 47,150 |
2019-05-01 | $148.31 | $148.56 | $147.12 | $147.12 | $67.28 | 105,284 |
2019-04-30 | $146.25 | $148.73 | $146.25 | $148.63 | $67.97 | 46,424 |
2019-04-29 | $147.23 | $147.23 | $145.76 | $146.33 | $66.92 | 77,386 |
2019-04-26 | $147.61 | $148.22 | $147.01 | $147.12 | $67.28 | 68,446 |
2019-04-25 | $145.68 | $147.36 | $145.68 | $146.81 | $67.14 | 43,074 |
2019-04-24 | $145.66 | $146.78 | $145.55 | $146.37 | $66.94 | 58,664 |
2019-04-23 | $145.06 | $145.64 | $144.47 | $145.42 | $66.50 | 278,210 |
2019-04-22 | $144.83 | $145.24 | $144.62 | $144.84 | $66.24 | 31,240 |
2019-04-18 | $145.38 | $145.95 | $145.02 | $145.03 | $66.32 | 71,258 |
2019-04-17 | $145.37 | $145.60 | $144.84 | $144.88 | $66.25 | 32,796 |
2019-04-16 | $147.25 | $147.54 | $145.21 | $145.36 | $66.47 | 62,956 |
2019-04-15 | $147.49 | $147.82 | $147.04 | $147.29 | $67.36 | 72,170 |
2019-04-12 | $146.28 | $147.43 | $145.77 | $147.36 | $67.39 | 48,080 |
2019-04-11 | $145.95 | $146.67 | $145.95 | $146.67 | $67.07 | 39,700 |
2019-04-10 | $146.50 | $147.60 | $145.67 | $145.84 | $66.69 | 61,682 |
2019-04-09 | $146.05 | $146.45 | $145.73 | $146.33 | $66.92 | 76,076 |
2019-04-08 | $146.87 | $146.87 | $145.82 | $145.99 | $66.76 | 72,510 |
2019-04-05 | $145.77 | $147.13 | $145.63 | $147.04 | $67.24 | 78,712 |
2019-04-04 | $146.56 | $146.56 | $144.95 | $145.70 | $66.63 | 147,970 |
2019-04-03 | $146.18 | $146.72 | $145.32 | $146.19 | $66.85 | 210,608 |
2019-04-02 | $146.67 | $146.67 | $145.63 | $146.31 | $66.91 | 199,412 |
2019-04-01 | $147.38 | $147.38 | $145.53 | $146.42 | $66.96 | 436,540 |
2019-03-29 | $146.43 | $147.40 | $146.16 | $147.31 | $67.36 | 124,424 |
2019-03-28 | $148.32 | $148.32 | $146.05 | $146.59 | $67.04 | 156,948 |
2019-03-27 | $149.41 | $149.41 | $147.64 | $148.20 | $67.77 | 180,442 |
2019-03-26 | $148.43 | $149.24 | $148.38 | $149.21 | $68.23 | 94,740 |
2019-03-25 | $148.19 | $148.56 | $147.60 | $148.20 | $67.77 | 65,328 |
2019-03-22 | $147.50 | $148.97 | $147.50 | $148.05 | $67.70 | 139,696 |
2019-03-21 | $145.60 | $147.30 | $145.37 | $147.02 | $67.23 | 51,050 |
2019-03-20 | $145.39 | $146.62 | $144.84 | $145.51 | $66.54 | 42,160 |
2019-03-19 | $147.76 | $147.76 | $145.79 | $146.22 | $66.37 | 110,132 |
2019-03-18 | $148.43 | $148.66 | $147.39 | $147.89 | $67.13 | 53,204 |
2019-03-15 | $148.01 | $148.87 | $147.27 | $148.45 | $67.38 | 318,214 |
2019-03-14 | $148.10 | $148.74 | $147.42 | $147.82 | $67.09 | 91,690 |
2019-03-13 | $147.65 | $148.22 | $147.51 | $148.01 | $67.18 | 93,798 |
2019-03-12 | $147.10 | $147.89 | $147.01 | $147.79 | $67.08 | 76,034 |
2019-03-11 | $145.93 | $146.90 | $145.74 | $146.83 | $66.64 | 128,616 |
2019-03-08 | $145.44 | $145.80 | $144.70 | $145.78 | $66.17 | 80,142 |
2019-03-07 | $145.23 | $146.06 | $144.86 | $145.21 | $65.91 | 138,304 |
2019-03-06 | $144.90 | $145.28 | $144.29 | $144.78 | $65.71 | 65,552 |
2019-03-05 | $145.01 | $145.26 | $144.56 | $144.82 | $65.73 | 81,692 |
2019-03-04 | $145.15 | $145.15 | $143.75 | $145.07 | $65.85 | 81,144 |
2019-03-01 | $144.53 | $144.92 | $143.60 | $144.83 | $65.74 | 154,066 |
2019-02-28 | $143.84 | $144.75 | $143.11 | $144.43 | $65.55 | 1,162,932 |
2019-02-27 | $143.19 | $144.05 | $143.04 | $143.81 | $65.27 | 49,476 |
2019-02-26 | $143.84 | $144.02 | $142.93 | $143.46 | $65.11 | 74,776 |
2019-02-25 | $144.76 | $144.76 | $143.24 | $143.77 | $65.26 | 47,320 |
2019-02-22 | $144.01 | $144.71 | $143.65 | $144.70 | $65.68 | 89,100 |
2019-02-21 | $142.25 | $144.00 | $141.53 | $143.76 | $65.25 | 105,460 |
2019-02-20 | $142.14 | $142.99 | $141.61 | $142.76 | $64.80 | 51,572 |
2019-02-19 | $141.28 | $142.29 | $140.84 | $142.07 | $64.48 | 96,048 |
2019-02-15 | $141.00 | $141.64 | $140.90 | $141.27 | $64.12 | 86,102 |
2019-02-14 | $141.22 | $141.48 | $140.52 | $140.75 | $63.88 | 91,674 |
2019-02-13 | $141.03 | $141.17 | $140.41 | $141.02 | $64.01 | 141,654 |
2019-02-12 | $141.44 | $142.03 | $140.55 | $141.28 | $64.12 | 169,438 |
2019-02-11 | $141.02 | $141.74 | $140.69 | $141.06 | $64.03 | 1,554,116 |
2019-02-08 | $140.18 | $141.25 | $140.18 | $141.25 | $64.11 | 108,600 |
2019-02-07 | $138.45 | $140.51 | $138.45 | $140.51 | $63.78 | 234,612 |
2019-02-06 | $138.67 | $139.15 | $138.10 | $138.63 | $62.92 | 136,628 |
2019-02-05 | $138.69 | $139.28 | $138.11 | $138.94 | $63.06 | 437,624 |
2019-02-04 | $138.08 | $138.75 | $137.03 | $138.75 | $62.98 | 155,332 |
2019-02-01 | $138.89 | $138.89 | $137.45 | $138.55 | $62.89 | 106,500 |
2019-01-31 | $136.28 | $139.42 | $135.73 | $139.02 | $63.10 | 198,320 |
2019-01-30 | $135.06 | $136.81 | $135.00 | $136.22 | $61.83 | 93,342 |
2019-01-29 | $135.36 | $135.83 | $134.86 | $135.25 | $61.39 | 132,898 |
2019-01-28 | $135.48 | $135.98 | $134.38 | $134.89 | $61.22 | 127,130 |
2019-01-25 | $137.20 | $137.20 | $135.38 | $135.58 | $61.54 | 109,550 |
2019-01-24 | $136.70 | $137.49 | $135.62 | $137.32 | $62.33 | 257,288 |
2019-01-23 | $135.20 | $136.71 | $135.20 | $136.62 | $62.01 | 123,702 |
2019-01-22 | $135.12 | $136.00 | $134.08 | $135.33 | $61.42 | 137,238 |
2019-01-18 | $135.09 | $135.45 | $134.63 | $135.11 | $61.32 | 160,412 |
2019-01-17 | $134.18 | $135.14 | $134.14 | $134.85 | $61.21 | 181,202 |
2019-01-16 | $133.55 | $134.33 | $132.82 | $134.29 | $60.95 | 185,108 |
2019-01-15 | $131.70 | $134.30 | $131.56 | $133.78 | $60.72 | 243,588 |
2019-01-14 | $133.59 | $133.59 | $130.92 | $132.11 | $59.96 | 268,320 |
2019-01-11 | $135.41 | $135.41 | $134.30 | $134.99 | $61.27 | 138,164 |
2019-01-10 | $133.80 | $135.67 | $133.80 | $135.52 | $61.51 | 197,872 |
2019-01-09 | $134.55 | $134.85 | $133.40 | $133.59 | $60.63 | 194,584 |
2019-01-08 | $132.84 | $134.63 | $132.53 | $134.58 | $61.08 | 204,890 |
2019-01-07 | $132.89 | $133.51 | $132.28 | $132.90 | $60.32 | 344,900 |
2019-01-04 | $131.22 | $133.79 | $131.22 | $133.77 | $60.72 | 380,614 |
2019-01-03 | $131.59 | $132.68 | $131.24 | $131.86 | $59.85 | 506,242 |
2019-01-02 | $133.52 | $133.52 | $131.01 | $131.64 | $59.75 | 670,594 |
2018-12-31 | $134.24 | $134.52 | $133.02 | $134.22 | $60.92 | 212,860 |
2018-12-28 | $133.98 | $135.07 | $133.39 | $133.78 | $60.72 | 195,296 |
2018-12-27 | $132.29 | $133.61 | $130.19 | $133.59 | $60.63 | 165,794 |
2018-12-26 | $130.76 | $132.49 | $128.78 | $132.48 | $60.13 | 147,648 |
2018-12-24 | $136.38 | $136.38 | $130.34 | $130.66 | $59.30 | 85,778 |
2018-12-21 | $137.95 | $140.50 | $136.13 | $136.41 | $61.91 | 151,140 |
2018-12-20 | $137.32 | $138.86 | $135.65 | $137.41 | $62.37 | 191,486 |
2018-12-19 | $137.72 | $138.87 | $136.62 | $137.20 | $62.27 | 99,276 |
2018-12-18 | $139.26 | $139.81 | $137.01 | $137.35 | $62.34 | 382,174 |
2018-12-17 | $143.38 | $143.49 | $137.99 | $138.41 | $62.82 | 214,354 |
2018-12-14 | $144.22 | $144.22 | $143.10 | $143.74 | $64.87 | 101,280 |
2018-12-13 | $143.20 | $144.73 | $143.20 | $144.20 | $65.08 | 93,012 |
2018-12-12 | $143.74 | $144.35 | $142.92 | $143.01 | $64.54 | 143,808 |
2018-12-11 | $143.62 | $144.15 | $142.86 | $143.70 | $64.85 | 142,690 |
2018-12-10 | $142.91 | $143.57 | $140.59 | $143.26 | $64.65 | 173,170 |
2018-12-07 | $142.14 | $143.71 | $141.45 | $142.93 | $64.50 | 86,512 |
2018-12-06 | $142.61 | $142.61 | $139.54 | $142.30 | $64.22 | 84,730 |
2018-12-04 | $142.36 | $143.76 | $141.94 | $142.21 | $64.18 | 257,192 |
2018-12-03 | $140.34 | $142.08 | $139.65 | $142.05 | $64.10 | 1,137,654 |
2018-11-30 | $139.06 | $140.82 | $138.79 | $140.71 | $63.50 | 162,652 |
2018-11-29 | $139.19 | $139.19 | $137.51 | $138.75 | $62.62 | 209,024 |
2018-11-28 | $139.53 | $139.59 | $138.60 | $138.97 | $62.71 | 104,408 |
2018-11-27 | $138.10 | $139.22 | $137.61 | $139.10 | $62.77 | 231,496 |
2018-11-26 | $137.43 | $138.28 | $136.92 | $138.16 | $62.35 | 240,292 |
2018-11-23 | $137.67 | $137.67 | $136.58 | $137.31 | $61.97 | 42,462 |
2018-11-21 | $138.72 | $138.74 | $136.97 | $137.23 | $61.93 | 127,970 |
2018-11-20 | $140.16 | $141.00 | $138.43 | $139.00 | $62.73 | 923,298 |
2018-11-19 | $138.95 | $140.05 | $138.91 | $140.05 | $63.20 | 338,470 |
2018-11-16 | $139.33 | $139.90 | $138.28 | $139.14 | $62.79 | 114,432 |
2018-11-15 | $137.67 | $137.72 | $136.18 | $137.44 | $62.02 | 120,734 |
2018-11-14 | $138.53 | $139.33 | $137.78 | $138.14 | $62.34 | 192,162 |
2018-11-13 | $139.21 | $139.84 | $138.21 | $139.57 | $62.99 | 176,578 |
2018-11-12 | $138.06 | $140.34 | $137.30 | $139.13 | $62.79 | 348,450 |
2018-11-09 | $138.45 | $139.50 | $138.09 | $139.04 | $62.75 | 461,400 |
2018-11-08 | $139.13 | $139.46 | $137.67 | $138.81 | $62.64 | 307,522 |
2018-11-07 | $138.48 | $139.16 | $137.53 | $139.02 | $62.74 | 169,270 |
2018-11-06 | $136.25 | $137.65 | $136.25 | $137.54 | $62.07 | 338,714 |
2018-11-05 | $135.15 | $137.01 | $135.15 | $136.47 | $61.59 | 319,358 |
2018-11-02 | $135.87 | $135.87 | $133.82 | $134.72 | $60.80 | 508,178 |
2018-11-01 | $135.82 | $135.91 | $134.48 | $135.38 | $61.09 | 1,621,234 |
2018-10-31 | $136.95 | $137.05 | $134.95 | $135.76 | $61.27 | 332,014 |
2018-10-30 | $137.16 | $138.12 | $135.79 | $137.23 | $61.93 | 159,372 |
2018-10-29 | $135.38 | $137.32 | $135.38 | $136.79 | $61.73 | 294,538 |
2018-10-26 | $138.00 | $138.27 | $134.19 | $135.19 | $61.01 | 222,912 |
2018-10-25 | $138.90 | $138.90 | $137.00 | $137.55 | $62.07 | 168,384 |
2018-10-24 | $137.41 | $140.33 | $136.89 | $139.50 | $62.95 | 159,320 |
2018-10-23 | $137.46 | $138.51 | $136.04 | $136.68 | $61.68 | 333,336 |
2018-10-22 | $138.19 | $138.60 | $137.28 | $137.45 | $62.03 | 122,976 |
2018-10-19 | $136.07 | $139.12 | $136.07 | $138.45 | $62.48 | 204,982 |
2018-10-18 | $136.50 | $137.15 | $135.69 | $136.35 | $61.53 | 196,134 |
2018-10-17 | $136.31 | $136.70 | $135.44 | $136.25 | $61.49 | 111,236 |
2018-10-16 | $135.06 | $137.04 | $135.06 | $136.41 | $61.56 | 157,674 |
2018-10-15 | $134.63 | $135.78 | $134.37 | $134.83 | $60.85 | 246,332 |
2018-10-12 | $134.61 | $134.65 | $133.41 | $134.43 | $60.67 | 203,574 |
2018-10-11 | $137.46 | $137.65 | $134.13 | $134.52 | $60.71 | 342,048 |
2018-10-10 | $137.78 | $139.18 | $137.23 | $137.30 | $61.96 | 181,328 |
2018-10-09 | $137.49 | $138.55 | $137.27 | $137.97 | $62.26 | 125,026 |
2018-10-08 | $136.58 | $138.16 | $136.43 | $137.42 | $62.02 | 188,074 |
2018-10-05 | $134.16 | $136.68 | $134.16 | $136.33 | $61.52 | 814,940 |
2018-10-04 | $133.54 | $134.52 | $132.50 | $134.41 | $60.66 | 98,600 |
2018-10-03 | $135.10 | $135.70 | $132.78 | $133.75 | $60.36 | 90,232 |
2018-10-02 | $134.02 | $135.51 | $133.88 | $135.19 | $61.01 | 125,900 |
2018-10-01 | $133.66 | $133.76 | $133.24 | $133.55 | $60.27 | 41,548 |
2018-09-28 | $132.41 | $134.12 | $132.41 | $134.07 | $60.50 | 543,302 |
2018-09-27 | $131.07 | $132.67 | $131.07 | $132.12 | $59.62 | 52,408 |
2018-09-26 | $132.54 | $132.54 | $130.78 | $130.85 | $59.05 | 157,104 |
2018-09-25 | $134.42 | $134.49 | $132.93 | $133.14 | $59.63 | 38,932 |
2018-09-24 | $135.61 | $135.72 | $134.78 | $134.81 | $60.38 | 30,792 |
2018-09-21 | $135.08 | $136.39 | $134.72 | $135.82 | $60.83 | 64,196 |
2018-09-20 | $134.95 | $135.48 | $134.00 | $135.39 | $60.64 | 24,796 |
2018-09-19 | $137.92 | $137.92 | $134.50 | $135.08 | $60.50 | 55,276 |
2018-09-18 | $138.02 | $138.11 | $137.48 | $138.02 | $61.82 | 52,770 |
2018-09-17 | $137.80 | $138.36 | $137.55 | $138.21 | $61.90 | 29,666 |
2018-09-14 | $138.03 | $138.03 | $136.77 | $137.80 | $61.72 | 40,704 |
2018-09-13 | $137.56 | $138.49 | $137.07 | $138.41 | $61.99 | 40,550 |
2018-09-12 | $137.24 | $138.05 | $137.24 | $137.35 | $61.52 | 22,028 |
2018-09-11 | $137.75 | $138.08 | $137.29 | $137.50 | $61.58 | 24,796 |
2018-09-10 | $137.32 | $138.29 | $137.32 | $137.73 | $61.69 | 31,840 |
2018-09-07 | $137.62 | $137.83 | $137.01 | $137.15 | $61.43 | 37,832 |
2018-09-06 | $138.20 | $139.13 | $137.88 | $138.60 | $62.08 | 47,538 |
2018-09-05 | $136.16 | $138.03 | $136.16 | $138.01 | $61.81 | 51,888 |
2018-09-04 | $135.79 | $136.91 | $135.79 | $136.34 | $61.07 | 52,832 |
2018-08-31 | $136.51 | $136.67 | $135.25 | $135.69 | $60.77 | 52,556 |
2018-08-30 | $136.35 | $136.88 | $135.81 | $136.20 | $61.00 | 35,560 |
2018-08-29 | $135.58 | $136.08 | $135.26 | $136.04 | $60.93 | 377,914 |
2018-08-28 | $135.43 | $135.54 | $134.88 | $135.17 | $60.54 | 42,592 |
2018-08-27 | $136.52 | $136.52 | $134.96 | $135.42 | $60.65 | 44,544 |
2018-08-24 | $135.76 | $136.43 | $135.30 | $136.36 | $61.07 | 22,930 |
2018-08-23 | $135.98 | $136.61 | $135.60 | $135.76 | $60.81 | 35,778 |
2018-08-22 | $137.07 | $137.07 | $135.49 | $135.92 | $60.88 | 50,866 |
2018-08-21 | $137.71 | $137.71 | $136.62 | $136.86 | $61.30 | 63,878 |
2018-08-20 | $138.61 | $138.61 | $137.64 | $137.84 | $61.74 | 53,116 |
2018-08-17 | $137.52 | $138.89 | $137.52 | $138.22 | $61.91 | 45,092 |
2018-08-16 | $136.04 | $137.70 | $135.83 | $137.67 | $61.66 | 143,480 |
2018-08-15 | $135.34 | $136.72 | $135.34 | $136.14 | $60.98 | 353,830 |
2018-08-14 | $134.93 | $135.56 | $134.93 | $135.08 | $60.50 | 39,116 |
2018-08-13 | $134.71 | $134.79 | $134.18 | $134.64 | $60.30 | 23,152 |
2018-08-10 | $135.30 | $136.26 | $134.54 | $134.57 | $60.27 | 52,270 |
2018-08-09 | $134.52 | $135.22 | $134.38 | $135.07 | $60.50 | 25,920 |
2018-08-08 | $134.12 | $134.90 | $134.12 | $134.49 | $60.24 | 40,862 |
2018-08-07 | $135.16 | $135.34 | $134.26 | $135.15 | $60.53 | 39,622 |
2018-08-06 | $135.06 | $136.00 | $135.06 | $135.29 | $60.60 | 52,760 |
2018-08-03 | $133.83 | $135.43 | $133.56 | $135.03 | $60.48 | 69,462 |
2018-08-02 | $132.57 | $134.01 | $132.40 | $133.70 | $59.88 | 114,456 |
2018-08-01 | $133.37 | $133.37 | $132.01 | $133.03 | $59.58 | 86,516 |
2018-07-31 | $133.34 | $134.25 | $132.91 | $134.16 | $60.09 | 96,776 |
2018-07-30 | $133.31 | $133.31 | $132.40 | $132.75 | $59.46 | 422,782 |
2018-07-27 | $134.09 | $134.57 | $133.07 | $133.51 | $59.80 | 148,524 |
2018-07-26 | $133.25 | $134.28 | $133.25 | $134.07 | $60.05 | 77,400 |
2018-07-25 | $132.15 | $133.31 | $132.15 | $132.60 | $59.39 | 85,528 |
2018-07-24 | $131.78 | $132.73 | $130.34 | $132.46 | $59.33 | 111,250 |
2018-07-23 | $132.90 | $132.95 | $131.63 | $132.04 | $59.14 | 74,134 |
2018-07-20 | $133.46 | $133.46 | $132.01 | $132.83 | $59.49 | 68,036 |
2018-07-19 | $132.88 | $134.45 | $132.88 | $133.77 | $59.91 | 67,390 |
2018-07-18 | $133.16 | $133.16 | $132.05 | $132.51 | $59.35 | 84,078 |
2018-07-17 | $133.57 | $133.72 | $133.09 | $133.11 | $59.62 | 79,296 |
2018-07-16 | $133.46 | $133.56 | $132.78 | $133.24 | $59.68 | 66,084 |
2018-07-13 | $133.75 | $133.75 | $132.72 | $133.42 | $59.76 | 77,034 |
2018-07-12 | $133.46 | $133.66 | $132.66 | $133.38 | $59.74 | 129,586 |
2018-07-11 | $132.21 | $133.56 | $132.21 | $133.42 | $59.76 | 150,048 |
2018-07-10 | $130.67 | $132.89 | $129.97 | $132.25 | $59.23 | 210,866 |
2018-07-09 | $135.21 | $135.21 | $130.66 | $131.00 | $58.67 | 213,856 |
2018-07-06 | $134.23 | $135.39 | $134.14 | $135.21 | $60.56 | 207,382 |
2018-07-05 | $133.05 | $134.13 | $132.95 | $134.08 | $60.05 | 91,784 |
2018-07-03 | $133.00 | $134.02 | $132.71 | $133.31 | $59.71 | 308,834 |
2018-07-02 | $132.02 | $132.98 | $131.58 | $132.97 | $59.56 | 157,844 |
2018-06-29 | $131.62 | $132.52 | $131.14 | $131.94 | $59.09 | 156,704 |
2018-06-28 | $132.11 | $132.97 | $131.67 | $131.80 | $59.03 | 186,082 |
2018-06-27 | $131.13 | $132.09 | $131.01 | $131.92 | $59.09 | 244,660 |
2018-06-26 | $131.52 | $132.04 | $130.94 | $131.14 | $58.74 | 314,514 |
2018-06-25 | $130.20 | $132.35 | $130.20 | $132.13 | $58.74 | 227,184 |
2018-06-22 | $129.43 | $130.47 | $129.43 | $130.12 | $57.84 | 92,560 |
2018-06-21 | $128.97 | $129.86 | $128.89 | $129.40 | $57.52 | 84,836 |
2018-06-20 | $128.85 | $129.20 | $128.43 | $128.88 | $57.29 | 96,928 |
2018-06-19 | $127.66 | $129.11 | $127.66 | $128.84 | $57.27 | 105,558 |
2018-06-18 | $127.16 | $127.71 | $126.85 | $127.55 | $56.70 | 85,736 |
2018-06-15 | $125.77 | $127.06 | $125.19 | $127.03 | $56.47 | 233,760 |
2018-06-14 | $124.95 | $126.40 | $124.95 | $126.09 | $56.05 | 208,672 |
2018-06-13 | $125.02 | $125.80 | $124.31 | $124.64 | $55.41 | 306,454 |
2018-06-12 | $123.56 | $125.10 | $123.56 | $124.98 | $55.56 | 247,968 |
2018-06-11 | $124.26 | $124.48 | $123.29 | $123.46 | $54.88 | 306,732 |
2018-06-08 | $124.21 | $124.28 | $123.64 | $124.00 | $55.12 | 146,010 |
2018-06-07 | $123.83 | $125.03 | $123.24 | $124.07 | $55.15 | 207,238 |
2018-06-06 | $126.15 | $126.15 | $123.29 | $123.43 | $54.87 | 104,064 |
2018-06-05 | $127.00 | $127.19 | $125.74 | $126.02 | $56.02 | 84,546 |
2018-06-04 | $127.97 | $128.81 | $126.80 | $126.90 | $56.41 | 68,640 |
2018-06-01 | $129.55 | $129.55 | $127.39 | $127.76 | $56.79 | 56,650 |
2018-05-31 | $129.73 | $130.49 | $128.84 | $129.68 | $57.65 | 56,992 |
2018-05-30 | $128.12 | $129.92 | $128.12 | $129.67 | $57.64 | 92,490 |
2018-05-29 | $128.41 | $129.23 | $127.63 | $128.58 | $57.16 | 97,320 |
2018-05-25 | $127.96 | $128.62 | $127.79 | $128.41 | $57.08 | 62,964 |
2018-05-24 | $126.94 | $127.95 | $126.69 | $127.88 | $56.85 | 98,236 |
2018-05-23 | $126.01 | $126.98 | $125.84 | $126.95 | $56.43 | 112,266 |
2018-05-22 | $125.23 | $126.31 | $125.23 | $125.72 | $55.89 | 75,802 |
2018-05-21 | $124.85 | $125.49 | $124.26 | $125.21 | $55.66 | 120,434 |
2018-05-18 | $124.85 | $125.28 | $123.85 | $124.54 | $55.36 | 118,810 |
2018-05-17 | $125.59 | $125.59 | $124.41 | $124.54 | $55.36 | 106,448 |
2018-05-16 | $126.56 | $126.65 | $125.14 | $125.58 | $55.83 | 88,308 |
2018-05-15 | $126.96 | $126.96 | $126.07 | $126.55 | $56.26 | 101,582 |
2018-05-14 | $128.20 | $128.37 | $127.02 | $127.53 | $56.69 | 88,676 |
2018-05-11 | $127.86 | $128.31 | $127.53 | $128.04 | $56.92 | 42,776 |
2018-05-10 | $126.91 | $127.80 | $126.63 | $127.75 | $56.79 | 117,880 |
2018-05-09 | $127.11 | $127.11 | $125.62 | $126.11 | $56.06 | 66,268 |
2018-05-08 | $129.51 | $129.51 | $126.77 | $126.93 | $56.43 | 86,896 |
2018-05-07 | $130.71 | $130.78 | $129.85 | $129.96 | $57.77 | 38,690 |
2018-05-04 | $130.25 | $131.13 | $130.25 | $130.71 | $58.11 | 46,982 |
2018-05-03 | $129.91 | $130.41 | $128.50 | $129.97 | $57.78 | 84,480 |
2018-05-02 | $130.08 | $130.47 | $129.53 | $129.96 | $57.77 | 36,792 |
2018-05-01 | $130.28 | $130.52 | $129.91 | $130.05 | $57.81 | 50,136 |
2018-04-30 | $130.94 | $131.23 | $130.42 | $130.42 | $57.98 | 43,074 |
2018-04-27 | $129.44 | $131.22 | $129.25 | $130.80 | $58.15 | 199,698 |
2018-04-26 | $128.27 | $129.64 | $128.11 | $129.52 | $57.58 | 90,718 |
2018-04-25 | $127.78 | $128.63 | $127.48 | $128.16 | $56.97 | 69,442 |
2018-04-24 | $127.40 | $128.88 | $127.26 | $128.13 | $56.96 | 122,326 |
2018-04-23 | $127.12 | $127.84 | $126.82 | $127.30 | $56.59 | 57,388 |
2018-04-20 | $127.99 | $128.28 | $126.69 | $127.00 | $56.46 | 43,766 |
2018-04-19 | $127.86 | $128.20 | $127.16 | $127.99 | $56.90 | 76,586 |
2018-04-18 | $128.83 | $129.81 | $128.10 | $128.10 | $56.95 | 73,644 |
2018-04-17 | $127.65 | $129.14 | $127.29 | $128.65 | $57.19 | 94,376 |
2018-04-16 | $125.99 | $127.51 | $125.47 | $127.40 | $56.63 | 326,122 |
2018-04-13 | $125.02 | $126.20 | $125.02 | $125.75 | $55.90 | 77,138 |
2018-04-12 | $126.32 | $126.57 | $124.58 | $124.77 | $55.47 | 103,674 |
2018-04-11 | $126.39 | $126.85 | $125.93 | $126.35 | $56.17 | 62,780 |
2018-04-10 | $127.47 | $127.47 | $126.29 | $126.49 | $56.23 | 131,806 |
2018-04-09 | $127.33 | $128.21 | $127.03 | $127.32 | $56.60 | 68,442 |
2018-04-06 | $127.98 | $128.49 | $126.91 | $127.09 | $56.50 | 79,556 |
2018-04-05 | $127.05 | $128.23 | $125.75 | $128.12 | $56.95 | 97,460 |
2018-04-04 | $126.61 | $127.38 | $125.93 | $127.06 | $56.48 | 98,822 |
2018-04-03 | $126.30 | $127.37 | $125.95 | $126.83 | $56.38 | 110,292 |
2018-04-02 | $127.46 | $128.06 | $125.47 | $126.24 | $56.12 | 182,650 |
2018-03-29 | $127.12 | $127.96 | $127.12 | $127.45 | $56.66 | 141,966 |
2018-03-28 | $126.78 | $127.31 | $125.90 | $126.77 | $56.35 | 238,502 |
2018-03-27 | $125.04 | $127.79 | $124.76 | $126.60 | $56.28 | 131,484 |
2018-03-26 | $124.00 | $125.06 | $123.86 | $124.85 | $55.50 | 236,880 |
2018-03-23 | $125.38 | $126.39 | $123.34 | $123.56 | $54.93 | 166,460 |
2018-03-22 | $124.82 | $127.32 | $124.70 | $125.24 | $55.67 | 168,752 |
2018-03-21 | $126.28 | $127.26 | $125.52 | $125.74 | $55.46 | 124,172 |
2018-03-20 | $126.84 | $127.29 | $125.89 | $126.20 | $55.66 | 121,114 |
2018-03-19 | $127.60 | $128.32 | $126.10 | $126.84 | $55.95 | 207,140 |
2018-03-16 | $126.32 | $127.82 | $126.32 | $127.61 | $56.28 | 118,564 |
2018-03-15 | $126.42 | $127.47 | $125.66 | $126.34 | $55.72 | 185,712 |
2018-03-14 | $125.50 | $126.84 | $125.50 | $126.48 | $55.79 | 119,878 |
2018-03-13 | $125.25 | $126.04 | $124.45 | $125.30 | $55.27 | 128,794 |
2018-03-12 | $124.34 | $125.17 | $124.34 | $125.04 | $55.15 | 69,462 |
2018-03-09 | $123.96 | $124.45 | $123.60 | $124.45 | $54.89 | 51,780 |
2018-03-08 | $123.44 | $124.23 | $123.44 | $124.02 | $54.70 | 28,592 |
2018-03-07 | $123.55 | $124.14 | $122.91 | $123.20 | $54.34 | 52,340 |
2018-03-06 | $125.45 | $125.45 | $123.81 | $123.95 | $54.67 | 59,606 |
2018-03-05 | $122.84 | $125.75 | $122.84 | $125.51 | $55.36 | 87,934 |
2018-03-02 | $123.21 | $124.30 | $122.37 | $123.11 | $54.30 | 68,716 |
2018-03-01 | $123.57 | $125.37 | $123.05 | $123.54 | $54.49 | 122,694 |
2018-02-28 | $124.70 | $125.06 | $123.45 | $123.46 | $54.45 | 50,040 |
2018-02-27 | $126.45 | $127.13 | $124.26 | $124.26 | $54.81 | 93,504 |
2018-02-26 | $127.26 | $127.27 | $126.09 | $126.30 | $55.71 | 93,354 |
2018-02-23 | $123.84 | $126.78 | $123.84 | $126.78 | $55.92 | 81,976 |
2018-02-22 | $123.26 | $124.44 | $123.00 | $123.57 | $54.50 | 51,658 |
2018-02-21 | $124.58 | $125.27 | $122.98 | $123.02 | $54.26 | 111,834 |
2018-02-20 | $125.70 | $125.78 | $124.04 | $124.58 | $54.95 | 96,288 |
2018-02-16 | $125.16 | $126.40 | $124.80 | $126.18 | $55.65 | 75,088 |
2018-02-15 | $122.86 | $125.10 | $122.86 | $125.07 | $55.16 | 107,124 |
2018-02-14 | $122.90 | $123.45 | $122.31 | $122.49 | $54.03 | 68,254 |
2018-02-13 | $123.15 | $124.19 | $122.01 | $123.73 | $54.57 | 180,362 |
2018-02-12 | $122.70 | $124.00 | $121.76 | $123.34 | $54.40 | 103,656 |
2018-02-09 | $120.24 | $123.38 | $119.79 | $122.53 | $54.04 | 179,850 |
2018-02-08 | $121.01 | $122.55 | $119.91 | $119.94 | $52.90 | 131,864 |
2018-02-07 | $121.74 | $123.07 | $121.29 | $121.34 | $53.52 | 148,574 |
2018-02-06 | $122.16 | $122.55 | $119.51 | $121.79 | $53.72 | 296,380 |
2018-02-05 | $125.47 | $126.59 | $123.29 | $123.47 | $54.46 | 333,672 |
2018-02-02 | $126.07 | $126.88 | $125.52 | $125.59 | $55.39 | 469,014 |
2018-02-01 | $128.27 | $128.88 | $126.35 | $126.60 | $55.84 | 250,090 |
2018-01-31 | $127.65 | $128.70 | $127.00 | $128.65 | $56.74 | 122,834 |
2018-01-30 | $127.02 | $127.75 | $127.02 | $127.36 | $56.17 | 58,816 |
2018-01-29 | $128.28 | $128.28 | $127.10 | $127.20 | $56.10 | 55,210 |
2018-01-26 | $129.04 | $129.27 | $127.59 | $128.82 | $56.82 | 320,564 |
2018-01-25 | $127.09 | $128.86 | $126.97 | $128.81 | $56.81 | 359,642 |
2018-01-24 | $127.48 | $127.48 | $126.72 | $126.94 | $55.99 | 81,800 |
2018-01-23 | $126.73 | $128.30 | $126.51 | $127.54 | $56.25 | 168,872 |
2018-01-22 | $126.88 | $127.51 | $126.20 | $126.41 | $55.76 | 71,336 |
2018-01-19 | $126.77 | $127.20 | $126.05 | $126.28 | $55.70 | 116,456 |
2018-01-18 | $127.40 | $127.40 | $125.94 | $126.54 | $55.81 | 2,507,712 |
2018-01-17 | $126.72 | $127.59 | $126.67 | $127.41 | $56.20 | 70,198 |
2018-01-16 | $127.16 | $127.62 | $125.91 | $126.54 | $55.81 | 154,556 |
2018-01-12 | $127.19 | $127.59 | $126.61 | $126.83 | $55.94 | 90,728 |
2018-01-11 | $127.86 | $128.37 | $127.16 | $127.51 | $56.24 | 182,926 |
2018-01-10 | $129.19 | $129.21 | $127.80 | $127.91 | $56.42 | 128,078 |
2018-01-09 | $130.81 | $130.81 | $129.30 | $129.53 | $57.13 | 157,058 |
2018-01-08 | $129.86 | $130.79 | $129.59 | $130.72 | $57.66 | 105,476 |
2018-01-05 | $130.10 | $130.20 | $129.14 | $129.67 | $57.19 | 89,954 |
2018-01-04 | $130.30 | $131.24 | $129.52 | $129.67 | $57.19 | 115,898 |
2018-01-03 | $131.44 | $132.17 | $130.33 | $130.79 | $57.69 | 146,104 |
2018-01-02 | $132.99 | $132.99 | $131.40 | $131.84 | $58.15 | 52,642 |
2017-12-29 | $133.10 | $133.15 | $132.76 | $132.87 | $58.60 | 58,902 |
2017-12-28 | $132.34 | $132.89 | $131.89 | $132.81 | $58.58 | 73,300 |
2017-12-27 | $131.90 | $132.36 | $131.89 | $132.11 | $58.27 | 248,270 |
2017-12-26 | $132.49 | $132.86 | $131.55 | $131.56 | $58.03 | 41,074 |
2017-12-22 | $132.28 | $132.75 | $132.25 | $132.35 | $58.38 | 46,896 |
2017-12-21 | $132.70 | $132.79 | $131.75 | $132.14 | $58.28 | 217,588 |
2017-12-20 | $134.56 | $134.90 | $133.59 | $133.67 | $58.96 | 104,492 |
2017-12-19 | $137.11 | $137.11 | $134.55 | $134.63 | $59.38 | 92,414 |
2017-12-18 | $139.23 | $139.40 | $137.41 | $137.52 | $60.39 | 81,778 |
2017-12-15 | $138.74 | $139.55 | $138.74 | $139.08 | $61.07 | 63,320 |
2017-12-14 | $138.86 | $139.07 | $137.73 | $138.46 | $60.80 | 64,426 |
2017-12-13 | $139.01 | $139.30 | $138.50 | $138.77 | $60.94 | 74,268 |
2017-12-12 | $140.59 | $140.59 | $138.44 | $138.44 | $60.79 | 88,066 |
2017-12-11 | $140.17 | $141.03 | $139.67 | $140.93 | $61.88 | 3,036,528 |
2017-12-08 | $139.63 | $140.16 | $139.14 | $140.16 | $61.55 | 29,036 |
2017-12-07 | $139.37 | $139.76 | $138.70 | $139.76 | $61.37 | 36,716 |
2017-12-06 | $139.03 | $139.68 | $138.88 | $139.49 | $61.25 | 39,260 |
2017-12-05 | $140.68 | $140.68 | $138.63 | $138.96 | $61.02 | 84,294 |
2017-12-04 | $141.67 | $141.97 | $140.60 | $140.76 | $61.81 | 58,424 |
2017-12-01 | $142.06 | $142.50 | $140.72 | $141.42 | $62.10 | 57,154 |
2017-11-30 | $141.33 | $142.20 | $141.33 | $142.02 | $62.36 | 47,534 |
2017-11-29 | $140.80 | $141.90 | $140.51 | $141.30 | $62.05 | 44,482 |
2017-11-28 | $140.84 | $141.47 | $140.84 | $141.21 | $62.01 | 35,914 |
2017-11-27 | $140.02 | $140.73 | $139.81 | $140.63 | $61.75 | 46,082 |
2017-11-24 | $139.92 | $140.37 | $139.83 | $139.95 | $61.45 | 53,120 |
2017-11-22 | $139.74 | $139.94 | $139.32 | $139.74 | $61.36 | 90,400 |
2017-11-21 | $139.66 | $140.06 | $139.44 | $139.68 | $61.34 | 69,338 |
2017-11-20 | $139.99 | $139.99 | $139.21 | $139.44 | $61.23 | 183,790 |
2017-11-17 | $140.56 | $140.57 | $139.74 | $139.87 | $61.42 | 45,078 |
2017-11-16 | $140.88 | $140.91 | $140.23 | $140.72 | $61.79 | 85,368 |
2017-11-15 | $142.50 | $142.50 | $140.94 | $140.94 | $61.89 | 50,398 |
2017-11-14 | $140.20 | $142.28 | $140.20 | $142.22 | $62.45 | 53,074 |
2017-11-13 | $138.88 | $140.53 | $138.88 | $140.47 | $61.68 | 37,920 |
2017-11-10 | $138.70 | $139.13 | $138.49 | $138.92 | $61.00 | 60,560 |
2017-11-09 | $139.38 | $139.70 | $139.11 | $139.50 | $61.26 | 99,360 |
2017-11-08 | $139.37 | $139.66 | $138.52 | $139.35 | $61.19 | 55,546 |
2017-11-07 | $137.98 | $139.52 | $137.62 | $139.31 | $61.17 | 74,166 |
2017-11-06 | $138.41 | $138.48 | $137.76 | $137.76 | $60.49 | 71,936 |
2017-11-03 | $137.81 | $138.81 | $137.67 | $138.24 | $60.70 | 99,934 |
2017-11-02 | $137.43 | $138.30 | $137.09 | $137.92 | $60.56 | 1,505,950 |
2017-11-01 | $138.29 | $138.29 | $137.21 | $137.29 | $60.29 | 86,310 |
2017-10-31 | $137.88 | $138.39 | $137.58 | $138.21 | $60.69 | 140,598 |
2017-10-30 | $137.89 | $138.20 | $137.67 | $137.95 | $60.58 | 67,804 |
2017-10-27 | $137.11 | $138.12 | $136.96 | $138.02 | $60.61 | 69,494 |
2017-10-26 | $137.48 | $138.37 | $137.10 | $137.17 | $60.23 | 101,036 |
2017-10-25 | $137.12 | $137.26 | $135.49 | $137.03 | $60.17 | 65,884 |
2017-10-24 | $137.23 | $137.67 | $137.01 | $137.55 | $60.40 | 158,860 |
2017-10-23 | $137.50 | $137.73 | $137.03 | $137.54 | $60.40 | 72,096 |
2017-10-20 | $137.00 | $137.70 | $136.82 | $137.53 | $60.39 | 60,700 |
2017-10-19 | $136.21 | $137.36 | $136.21 | $137.36 | $60.32 | 114,260 |
2017-10-18 | $135.82 | $136.20 | $135.55 | $136.07 | $59.75 | 65,504 |
2017-10-17 | $135.38 | $136.44 | $135.10 | $136.17 | $59.79 | 53,410 |
2017-10-16 | $135.79 | $135.79 | $134.49 | $135.42 | $59.46 | 217,380 |
2017-10-13 | $136.99 | $137.15 | $135.43 | $135.67 | $59.57 | 67,586 |
2017-10-12 | $136.11 | $136.87 | $136.00 | $136.67 | $60.01 | 97,504 |
2017-10-11 | $135.36 | $136.56 | $135.36 | $135.96 | $59.70 | 65,784 |
2017-10-10 | $134.36 | $135.40 | $134.26 | $135.40 | $59.46 | 42,982 |
2017-10-09 | $134.11 | $134.42 | $134.00 | $134.10 | $58.88 | 41,386 |
2017-10-06 | $133.88 | $133.97 | $133.08 | $133.90 | $58.80 | 81,270 |
2017-10-05 | $134.24 | $134.30 | $133.66 | $134.06 | $58.87 | 70,182 |
2017-10-04 | $133.03 | $134.24 | $132.58 | $134.16 | $58.91 | 170,884 |
2017-10-03 | $133.41 | $133.41 | $132.22 | $132.93 | $58.37 | 216,290 |
2017-10-02 | $132.73 | $133.81 | $132.73 | $133.28 | $58.52 | 2,157,874 |
2017-09-29 | $133.34 | $133.40 | $132.66 | $132.91 | $58.36 | 108,218 |
2017-09-28 | $132.52 | $133.42 | $131.98 | $133.26 | $58.52 | 195,454 |
2017-09-27 | $133.45 | $133.64 | $132.08 | $132.76 | $58.30 | 55,264 |
2017-09-26 | $134.38 | $134.80 | $134.08 | $134.38 | $59.01 | 101,968 |
2017-09-25 | $134.36 | $135.58 | $134.27 | $135.40 | $59.04 | 62,582 |
2017-09-22 | $135.68 | $135.68 | $134.31 | $134.34 | $58.58 | 69,766 |
2017-09-21 | $135.33 | $136.10 | $135.17 | $135.23 | $58.96 | 72,904 |
2017-09-20 | $136.72 | $136.72 | $134.93 | $135.31 | $59.00 | 110,452 |
2017-09-19 | $136.80 | $136.80 | $136.20 | $136.41 | $59.48 | 69,862 |
2017-09-18 | $137.89 | $137.89 | $135.82 | $136.69 | $59.60 | 68,558 |
2017-09-15 | $137.99 | $138.18 | $137.36 | $137.92 | $60.14 | 36,246 |
2017-09-14 | $136.62 | $137.81 | $136.20 | $137.77 | $60.07 | 50,340 |
2017-09-13 | $137.03 | $137.28 | $136.59 | $136.68 | $59.60 | 101,190 |
2017-09-12 | $139.67 | $139.68 | $136.70 | $137.33 | $59.88 | 175,372 |
2017-09-11 | $138.59 | $139.74 | $138.40 | $139.72 | $60.92 | 262,912 |
2017-09-08 | $137.69 | $138.55 | $137.41 | $138.50 | $60.39 | 216,324 |
2017-09-07 | $137.02 | $137.90 | $136.80 | $137.81 | $60.09 | 166,556 |
2017-09-06 | $137.63 | $137.63 | $136.68 | $136.76 | $59.63 | 99,258 |
2017-09-05 | $137.44 | $137.54 | $136.79 | $137.46 | $59.94 | 330,494 |
2017-09-01 | $138.54 | $138.54 | $136.84 | $137.19 | $59.82 | 1,400,564 |
2017-08-31 | $137.55 | $137.77 | $137.44 | $137.46 | $59.94 | 31,296 |
2017-08-30 | $137.81 | $137.81 | $137.29 | $137.43 | $59.92 | 110,756 |
2017-08-29 | $138.28 | $138.56 | $137.89 | $137.98 | $60.16 | 38,992 |
2017-08-28 | $137.88 | $138.19 | $137.59 | $138.17 | $60.25 | 52,622 |
2017-08-25 | $137.78 | $138.37 | $137.66 | $137.94 | $60.15 | 82,914 |
2017-08-24 | $137.56 | $137.86 | $137.34 | $137.58 | $59.99 | 1,314,454 |
2017-08-23 | $137.05 | $137.65 | $136.84 | $137.64 | $60.02 | 66,980 |
2017-08-22 | $136.74 | $137.21 | $136.51 | $137.15 | $59.80 | 40,588 |
2017-08-21 | $136.32 | $136.85 | $136.18 | $136.71 | $59.61 | 41,768 |
2017-08-18 | $135.54 | $136.87 | $135.10 | $136.31 | $59.44 | 43,660 |
2017-08-17 | $136.35 | $136.49 | $135.43 | $135.48 | $59.07 | 85,294 |
2017-08-16 | $135.90 | $136.56 | $135.63 | $136.55 | $59.54 | 34,798 |
2017-08-15 | $134.71 | $136.01 | $134.71 | $135.95 | $59.28 | 38,780 |
2017-08-14 | $134.61 | $135.34 | $134.61 | $135.31 | $59.00 | 66,126 |
2017-08-11 | $135.09 | $135.09 | $134.13 | $134.52 | $58.65 | 37,270 |
2017-08-10 | $134.82 | $135.55 | $134.49 | $135.30 | $58.99 | 30,960 |
2017-08-09 | $135.93 | $135.93 | $134.86 | $134.91 | $58.82 | 41,498 |
2017-08-08 | $134.96 | $135.63 | $134.96 | $135.63 | $59.14 | 49,360 |
2017-08-07 | $134.73 | $135.08 | $134.53 | $134.88 | $58.81 | 43,316 |
2017-08-04 | $134.66 | $134.81 | $134.01 | $134.81 | $58.78 | 54,900 |
2017-08-03 | $134.51 | $135.11 | $134.12 | $135.11 | $58.91 | 228,596 |
2017-08-02 | $133.71 | $134.58 | $133.34 | $134.54 | $58.66 | 73,984 |
2017-08-01 | $133.70 | $134.31 | $133.52 | $134.09 | $58.47 | 94,704 |
2017-07-31 | $132.83 | $133.66 | $132.65 | $133.37 | $58.15 | 74,250 |
2017-07-28 | $132.98 | $133.24 | $132.41 | $132.92 | $57.96 | 41,340 |
2017-07-27 | $132.62 | $133.15 | $132.39 | $133.12 | $58.04 | 63,346 |
2017-07-26 | $131.83 | $132.76 | $131.60 | $132.76 | $57.89 | 42,006 |
2017-07-25 | $132.21 | $132.34 | $131.56 | $131.81 | $57.47 | 60,774 |
2017-07-24 | $133.42 | $133.42 | $132.16 | $132.37 | $57.72 | 154,256 |
2017-07-21 | $132.44 | $133.56 | $132.27 | $133.56 | $58.24 | 55,868 |
2017-07-20 | $131.83 | $132.52 | $131.61 | $132.52 | $57.78 | 156,798 |
2017-07-19 | $131.00 | $131.44 | $130.80 | $131.40 | $57.29 | 48,614 |
2017-07-18 | $130.59 | $130.84 | $130.45 | $130.83 | $57.05 | 61,572 |
2017-07-17 | $130.14 | $130.47 | $129.78 | $130.41 | $56.86 | 51,762 |
2017-07-14 | $130.14 | $130.45 | $129.83 | $130.00 | $56.68 | 53,456 |
2017-07-13 | $129.74 | $129.95 | $128.84 | $129.24 | $56.35 | 59,800 |
2017-07-12 | $129.71 | $130.14 | $129.61 | $129.75 | $56.57 | 68,518 |
2017-07-11 | $128.86 | $128.90 | $128.07 | $128.69 | $56.11 | 185,992 |
2017-07-10 | $129.21 | $129.48 | $128.65 | $128.66 | $56.10 | 120,230 |
2017-07-07 | $128.26 | $129.52 | $128.26 | $128.99 | $56.24 | 114,380 |
2017-07-06 | $128.38 | $128.96 | $128.38 | $128.81 | $56.17 | 215,014 |
2017-07-05 | $129.44 | $129.52 | $128.58 | $128.93 | $56.22 | 713,714 |
2017-07-03 | $130.25 | $130.56 | $129.39 | $129.51 | $56.47 | 1,384,668 |
2017-06-30 | $130.33 | $131.01 | $130.03 | $130.03 | $56.70 | 172,746 |
2017-06-29 | $130.55 | $130.69 | $129.90 | $130.31 | $56.82 | 50,806 |
2017-06-28 | $132.70 | $132.90 | $131.27 | $131.33 | $57.26 | 51,032 |
2017-06-27 | $133.49 | $133.73 | $132.23 | $132.47 | $57.76 | 50,496 |
2017-06-26 | $134.21 | $135.54 | $134.08 | $135.02 | $58.45 | 38,898 |
2017-06-23 | $134.46 | $134.94 | $133.78 | $133.97 | $57.99 | 65,366 |
2017-06-22 | $134.84 | $135.39 | $134.37 | $134.48 | $58.21 | 76,948 |
2017-06-21 | $135.84 | $135.91 | $134.45 | $134.94 | $58.41 | 55,612 |
2017-06-20 | $135.92 | $136.02 | $135.72 | $135.95 | $58.85 | 45,296 |
2017-06-19 | $136.51 | $136.51 | $135.59 | $135.87 | $58.81 | 40,274 |
2017-06-16 | $135.91 | $136.60 | $135.90 | $136.46 | $59.07 | 150,100 |
2017-06-15 | $134.62 | $135.88 | $134.62 | $135.88 | $58.82 | 39,840 |
2017-06-14 | $135.08 | $135.77 | $134.64 | $135.09 | $58.48 | 61,922 |
2017-06-13 | $133.98 | $134.45 | $133.62 | $134.27 | $58.12 | 40,122 |
2017-06-12 | $134.46 | $135.00 | $133.29 | $133.97 | $57.99 | 157,632 |
2017-06-09 | $133.91 | $134.33 | $133.34 | $134.33 | $58.15 | 111,736 |
2017-06-08 | $135.13 | $135.13 | $133.43 | $134.20 | $58.09 | 44,144 |
2017-06-07 | $134.72 | $135.56 | $134.63 | $135.21 | $58.53 | 69,002 |
2017-06-06 | $135.28 | $135.28 | $134.74 | $134.80 | $58.35 | 130,532 |
2017-06-05 | $135.63 | $135.63 | $135.04 | $135.09 | $58.48 | 43,986 |
2017-06-02 | $136.23 | $136.23 | $135.26 | $135.77 | $58.77 | 65,162 |
2017-06-01 | $134.34 | $135.44 | $134.17 | $135.44 | $58.63 | 110,828 |
2017-05-31 | $133.94 | $134.87 | $133.94 | $134.55 | $58.24 | 97,524 |
2017-05-30 | $133.51 | $134.07 | $133.29 | $133.87 | $57.95 | 32,510 |
2017-05-26 | $133.41 | $133.66 | $133.30 | $133.49 | $57.78 | 25,294 |
2017-05-25 | $132.57 | $133.68 | $132.41 | $133.50 | $57.79 | 28,772 |
2017-05-24 | $131.72 | $132.58 | $131.72 | $132.42 | $57.32 | 148,556 |
2017-05-23 | $131.30 | $132.34 | $131.30 | $131.58 | $56.96 | 66,370 |
2017-05-22 | $129.99 | $131.44 | $129.98 | $131.30 | $56.84 | 62,574 |
2017-05-19 | $129.59 | $130.20 | $129.18 | $130.15 | $56.34 | 57,528 |
2017-05-18 | $129.47 | $129.98 | $128.61 | $129.69 | $56.14 | 99,070 |
2017-05-17 | $128.96 | $129.72 | $128.62 | $129.27 | $55.96 | 52,618 |
2017-05-16 | $129.74 | $130.01 | $128.76 | $128.79 | $55.75 | 43,592 |
2017-05-15 | $129.46 | $130.15 | $129.45 | $129.85 | $56.21 | 36,988 |
2017-05-12 | $128.85 | $129.62 | $128.85 | $129.38 | $56.01 | 84,472 |
2017-05-11 | $128.33 | $128.78 | $127.89 | $128.78 | $55.75 | 54,960 |
2017-05-10 | $128.46 | $128.72 | $127.93 | $128.58 | $55.66 | 37,542 |
2017-05-09 | $129.17 | $129.17 | $128.07 | $128.23 | $55.51 | 71,588 |
2017-05-08 | $129.44 | $129.47 | $128.69 | $129.36 | $56.00 | 76,470 |
2017-05-05 | $128.73 | $129.73 | $128.73 | $129.44 | $56.03 | 150,162 |
2017-05-04 | $127.81 | $128.67 | $127.76 | $128.56 | $55.65 | 397,256 |
2017-05-03 | $128.64 | $128.70 | $128.12 | $128.16 | $55.48 | 286,708 |
2017-05-02 | $128.60 | $129.12 | $128.21 | $128.67 | $55.70 | 517,518 |
2017-05-01 | $129.45 | $129.54 | $128.33 | $128.59 | $55.66 | 252,202 |
2017-04-28 | $129.78 | $129.83 | $128.93 | $129.26 | $55.95 | 249,968 |
2017-04-27 | $129.48 | $130.60 | $129.48 | $129.99 | $56.27 | 282,506 |
2017-04-26 | $129.64 | $130.44 | $129.43 | $129.57 | $56.09 | 161,292 |
2017-04-25 | $129.70 | $130.04 | $129.23 | $129.86 | $56.21 | 271,394 |
2017-04-24 | $129.40 | $130.09 | $128.73 | $129.99 | $56.27 | 164,036 |
2017-04-21 | $128.62 | $129.81 | $128.42 | $129.41 | $56.02 | 312,316 |
2017-04-20 | $128.99 | $128.99 | $127.83 | $128.63 | $55.68 | 342,194 |
2017-04-19 | $129.99 | $130.00 | $128.84 | $129.21 | $55.93 | 260,962 |
2017-04-18 | $129.93 | $130.35 | $129.74 | $130.15 | $56.34 | 167,700 |
2017-04-17 | $129.41 | $129.95 | $129.31 | $129.95 | $56.25 | 148,648 |
2017-04-13 | $129.80 | $129.84 | $128.76 | $129.27 | $55.96 | 436,752 |
2017-04-12 | $128.77 | $129.83 | $128.29 | $129.81 | $56.19 | 213,912 |
2017-04-11 | $128.85 | $129.08 | $128.16 | $128.97 | $55.83 | 180,000 |
2017-04-10 | $128.89 | $129.02 | $128.11 | $128.90 | $55.80 | 207,088 |
2017-04-07 | $129.75 | $129.88 | $128.68 | $128.73 | $55.72 | 276,536 |
2017-04-06 | $129.45 | $129.50 | $128.80 | $129.37 | $56.00 | 158,168 |
2017-04-05 | $128.70 | $129.64 | $128.51 | $129.49 | $56.05 | 270,340 |
2017-04-04 | $128.20 | $129.30 | $128.06 | $128.84 | $55.77 | 732,672 |
2017-04-03 | $128.58 | $128.58 | $127.42 | $128.40 | $55.58 | 1,831,288 |
2017-03-31 | $128.22 | $129.04 | $127.98 | $128.42 | $55.59 | 202,872 |
2017-03-30 | $128.77 | $128.77 | $127.63 | $128.04 | $55.43 | 359,844 |
2017-03-29 | $129.28 | $129.28 | $128.37 | $128.86 | $55.78 | 302,650 |
2017-03-28 | $129.19 | $129.40 | $128.67 | $129.31 | $55.98 | 182,392 |
2017-03-27 | $130.15 | $130.51 | $128.77 | $129.20 | $55.93 | 146,950 |
2017-03-24 | $129.32 | $130.10 | $129.17 | $129.78 | $56.18 | 118,278 |
2017-03-23 | $130.28 | $131.33 | $129.89 | $130.18 | $55.94 | 148,880 |
2017-03-22 | $130.12 | $131.25 | $129.99 | $130.48 | $56.07 | 220,462 |
2017-03-21 | $128.19 | $130.43 | $128.19 | $130.00 | $55.86 | 199,820 |
2017-03-20 | $129.24 | $129.53 | $127.92 | $128.26 | $55.11 | 210,196 |
2017-03-17 | $128.62 | $129.81 | $128.62 | $129.18 | $55.51 | 371,098 |
2017-03-16 | $129.44 | $129.44 | $128.11 | $128.37 | $55.16 | 554,056 |
2017-03-15 | $127.84 | $130.30 | $127.84 | $129.72 | $55.74 | 541,096 |
2017-03-14 | $127.68 | $127.94 | $127.27 | $127.55 | $54.81 | 146,982 |
2017-03-13 | $127.24 | $127.82 | $127.24 | $127.74 | $54.89 | 259,156 |
2017-03-10 | $126.97 | $127.56 | $126.64 | $127.41 | $54.75 | 354,766 |
2017-03-09 | $126.63 | $127.18 | $126.28 | $126.34 | $54.29 | 959,842 |
2017-03-08 | $127.63 | $128.25 | $126.44 | $126.61 | $54.40 | 227,218 |
2017-03-07 | $128.54 | $128.93 | $128.49 | $128.57 | $55.25 | 138,258 |
2017-03-06 | $128.68 | $128.91 | $128.26 | $128.62 | $55.27 | 409,034 |
2017-03-03 | $129.43 | $129.43 | $127.94 | $129.00 | $55.43 | 156,714 |
2017-03-02 | $128.08 | $130.10 | $128.00 | $129.35 | $55.58 | 111,020 |
2017-03-01 | $128.15 | $129.34 | $127.32 | $128.43 | $55.18 | 416,614 |
2017-02-28 | $128.26 | $129.76 | $128.26 | $129.45 | $55.62 | 567,900 |
2017-02-27 | $128.76 | $128.84 | $128.20 | $128.40 | $55.17 | 919,120 |
2017-02-24 | $127.45 | $128.98 | $127.45 | $128.95 | $55.41 | 211,052 |
2017-02-23 | $126.24 | $127.61 | $126.20 | $127.21 | $54.66 | 106,036 |
2017-02-22 | $125.43 | $126.13 | $125.09 | $125.99 | $54.14 | 175,302 |
2017-02-21 | $123.83 | $125.68 | $123.82 | $125.45 | $53.90 | 119,048 |
2017-02-17 | $124.21 | $124.51 | $123.52 | $124.20 | $53.37 | 83,462 |
2017-02-16 | $122.97 | $124.18 | $122.94 | $124.16 | $53.35 | 90,704 |
2017-02-15 | $122.62 | $123.01 | $122.10 | $122.99 | $52.85 | 81,290 |
2017-02-14 | $124.01 | $124.01 | $122.73 | $123.34 | $53.00 | 90,242 |
2017-02-13 | $123.75 | $124.25 | $123.36 | $124.23 | $53.38 | 630,276 |
2017-02-10 | $122.66 | $123.77 | $122.66 | $123.70 | $53.15 | 173,044 |
2017-02-09 | $123.57 | $123.92 | $122.57 | $122.86 | $52.79 | 241,382 |
2017-02-08 | $122.90 | $123.86 | $122.73 | $123.78 | $53.19 | 173,150 |
2017-02-07 | $122.48 | $122.85 | $122.30 | $122.67 | $52.71 | 167,332 |
2017-02-06 | $123.01 | $123.18 | $122.37 | $122.47 | $52.62 | 134,408 |
2017-02-03 | $122.88 | $123.17 | $122.46 | $122.78 | $52.76 | 101,138 |
2017-02-02 | $121.41 | $122.43 | $120.94 | $122.42 | $52.60 | 95,918 |
2017-02-01 | $122.75 | $122.75 | $120.89 | $121.21 | $52.08 | 282,942 |
2017-01-31 | $121.33 | $123.37 | $121.33 | $123.37 | $53.01 | 201,364 |
2017-01-30 | $121.32 | $121.72 | $120.76 | $121.35 | $52.14 | 155,682 |
2017-01-27 | $121.69 | $122.03 | $121.24 | $121.44 | $52.18 | 79,338 |
2017-01-26 | $121.31 | $122.08 | $121.03 | $121.52 | $52.22 | 150,598 |
2017-01-25 | $121.09 | $121.53 | $120.89 | $121.43 | $52.18 | 552,218 |
2017-01-24 | $121.31 | $121.79 | $121.16 | $121.46 | $52.19 | 141,544 |
2017-01-23 | $122.14 | $122.33 | $121.27 | $121.42 | $52.17 | 179,070 |
2017-01-20 | $121.99 | $122.28 | $121.28 | $121.94 | $52.40 | 94,154 |
2017-01-19 | $122.45 | $122.79 | $121.52 | $121.80 | $52.34 | 270,338 |
2017-01-18 | $122.82 | $123.35 | $122.68 | $122.90 | $52.81 | 77,226 |
2017-01-17 | $121.99 | $123.37 | $121.99 | $123.07 | $52.88 | 84,410 |
2017-01-13 | $121.62 | $121.96 | $121.10 | $121.70 | $52.29 | 82,130 |
2017-01-12 | $121.83 | $122.00 | $121.08 | $121.93 | $52.39 | 273,090 |
2017-01-11 | $120.39 | $121.79 | $120.39 | $121.73 | $52.31 | 82,800 |
2017-01-10 | $120.65 | $120.75 | $120.00 | $120.52 | $51.79 | 53,304 |
2017-01-09 | $122.61 | $122.75 | $120.76 | $120.77 | $51.89 | 267,738 |
2017-01-06 | $121.67 | $122.71 | $121.56 | $122.49 | $52.63 | 182,272 |
2017-01-05 | $122.13 | $122.32 | $120.99 | $122.06 | $52.45 | 139,262 |
2017-01-04 | $121.64 | $122.61 | $121.61 | $121.98 | $52.41 | 138,928 |
2017-01-03 | $121.71 | $121.89 | $120.82 | $121.44 | $52.18 | 290,690 |
2016-12-30 | $122.55 | $122.73 | $121.53 | $121.83 | $52.35 | 86,590 |
2016-12-29 | $121.44 | $122.54 | $121.17 | $122.52 | $52.65 | 50,890 |
2016-12-28 | $122.27 | $122.27 | $120.77 | $120.97 | $51.98 | 57,516 |
2016-12-27 | $121.86 | $122.40 | $121.53 | $122.16 | $52.49 | 95,212 |
2016-12-23 | $122.06 | $122.30 | $121.64 | $122.00 | $52.42 | 117,194 |
2016-12-22 | $121.34 | $122.21 | $121.32 | $122.08 | $52.46 | 116,906 |
2016-12-21 | $122.04 | $122.65 | $121.62 | $121.67 | $52.28 | 135,212 |
2016-12-20 | $122.97 | $123.55 | $122.83 | $123.24 | $52.45 | 214,108 |
2016-12-19 | $123.22 | $123.22 | $122.15 | $123.12 | $52.40 | 134,074 |
2016-12-16 | $121.40 | $123.09 | $121.40 | $122.69 | $52.22 | 157,512 |
2016-12-15 | $120.17 | $121.38 | $119.58 | $121.22 | $51.59 | 347,072 |
2016-12-14 | $123.30 | $124.04 | $120.32 | $120.42 | $51.25 | 289,106 |
2016-12-13 | $121.97 | $123.00 | $121.91 | $122.89 | $52.30 | 192,308 |
2016-12-12 | $120.22 | $121.84 | $120.22 | $121.76 | $51.82 | 164,836 |
2016-12-09 | $119.27 | $120.62 | $119.27 | $120.60 | $51.33 | 157,006 |
2016-12-08 | $118.23 | $119.55 | $117.51 | $119.48 | $50.85 | 120,770 |
2016-12-07 | $117.92 | $119.09 | $117.88 | $119.09 | $50.69 | 227,034 |
2016-12-06 | $118.05 | $118.07 | $117.30 | $117.46 | $49.99 | 217,598 |
2016-12-05 | $117.14 | $117.72 | $116.10 | $117.65 | $50.07 | 97,026 |
2016-12-02 | $117.17 | $118.31 | $116.79 | $117.44 | $49.99 | 223,210 |
2016-12-01 | $116.64 | $116.99 | $115.69 | $116.50 | $49.59 | 512,454 |
2016-11-30 | $119.91 | $119.91 | $117.45 | $117.45 | $49.99 | 397,874 |
2016-11-29 | $120.47 | $121.80 | $120.36 | $121.30 | $51.63 | 219,474 |
2016-11-28 | $119.00 | $121.00 | $119.00 | $120.87 | $51.45 | 227,746 |
2016-11-25 | $117.02 | $118.90 | $117.02 | $118.57 | $50.47 | 340,808 |
2016-11-23 | $116.99 | $117.92 | $116.78 | $116.99 | $49.79 | 562,318 |
2016-11-22 | $117.68 | $118.25 | $117.17 | $118.11 | $50.27 | 217,592 |
2016-11-21 | $116.54 | $117.61 | $116.54 | $117.60 | $50.05 | 89,650 |
2016-11-18 | $116.91 | $117.16 | $115.84 | $116.26 | $49.48 | 224,314 |
2016-11-17 | $116.32 | $117.19 | $116.18 | $116.58 | $49.62 | 238,480 |
2016-11-16 | $117.48 | $118.04 | $115.87 | $116.60 | $49.63 | 161,810 |
2016-11-15 | $115.38 | $117.53 | $115.38 | $117.35 | $49.95 | 329,412 |
2016-11-14 | $114.76 | $115.76 | $113.89 | $115.56 | $49.19 | 296,872 |
2016-11-11 | $115.69 | $116.89 | $115.12 | $115.50 | $49.16 | 221,276 |
2016-11-10 | $118.25 | $118.25 | $114.39 | $115.81 | $49.29 | 662,656 |
2016-11-09 | $120.54 | $120.54 | $118.55 | $118.70 | $50.52 | 541,118 |
2016-11-08 | $121.76 | $123.28 | $121.76 | $122.77 | $52.25 | 385,972 |
2016-11-07 | $120.40 | $121.87 | $119.24 | $121.87 | $51.87 | 625,974 |
2016-11-04 | $120.84 | $121.66 | $119.61 | $119.62 | $50.91 | 303,928 |
2016-11-03 | $119.36 | $120.50 | $118.96 | $120.04 | $51.09 | 158,368 |
2016-11-02 | $120.82 | $120.82 | $118.70 | $119.74 | $50.96 | 604,498 |
2016-11-01 | $123.38 | $123.49 | $120.97 | $121.26 | $51.61 | 475,022 |
2016-10-31 | $121.37 | $124.10 | $121.37 | $123.57 | $52.59 | 738,704 |
2016-10-28 | $120.78 | $121.63 | $120.46 | $121.17 | $51.57 | 129,918 |
2016-10-27 | $120.78 | $121.10 | $119.92 | $120.73 | $51.39 | 151,294 |
2016-10-26 | $120.87 | $121.49 | $120.29 | $121.38 | $51.66 | 63,260 |
2016-10-25 | $120.30 | $121.13 | $120.14 | $121.13 | $51.56 | 289,114 |
2016-10-24 | $120.45 | $120.85 | $119.81 | $120.49 | $51.28 | 138,050 |
2016-10-21 | $120.22 | $120.53 | $119.53 | $120.01 | $51.08 | 163,578 |
2016-10-20 | $120.91 | $121.59 | $120.54 | $120.71 | $51.38 | 219,076 |
2016-10-19 | $120.76 | $121.12 | $120.26 | $120.78 | $51.41 | 229,998 |
2016-10-18 | $120.60 | $121.28 | $119.55 | $121.02 | $51.51 | 186,530 |
2016-10-17 | $119.56 | $120.28 | $119.56 | $120.06 | $51.10 | 157,058 |
2016-10-14 | $119.63 | $120.52 | $119.24 | $119.48 | $50.85 | 171,514 |
2016-10-13 | $118.56 | $120.73 | $118.56 | $120.02 | $51.08 | 247,398 |
2016-10-12 | $117.37 | $118.69 | $117.37 | $118.56 | $50.46 | 291,342 |
2016-10-11 | $118.49 | $118.75 | $117.24 | $117.41 | $49.97 | 514,170 |
2016-10-10 | $117.97 | $118.92 | $117.96 | $118.79 | $50.56 | 227,098 |
2016-10-07 | $118.54 | $119.65 | $117.73 | $117.81 | $50.14 | 593,446 |
2016-10-06 | $117.61 | $118.56 | $117.12 | $117.95 | $50.20 | 1,164,980 |
2016-10-05 | $118.55 | $119.40 | $117.67 | $117.96 | $50.21 | 406,736 |
2016-10-04 | $120.83 | $120.83 | $117.62 | $118.29 | $50.35 | 597,342 |
2016-10-03 | $122.68 | $123.15 | $120.21 | $120.88 | $51.45 | 375,126 |
2016-09-30 | $123.86 | $124.34 | $121.94 | $122.57 | $52.17 | 409,632 |
2016-09-29 | $124.92 | $124.92 | $122.78 | $123.40 | $52.52 | 339,250 |
2016-09-28 | $125.56 | $125.80 | $124.15 | $125.18 | $53.28 | 460,862 |
2016-09-27 | $127.39 | $127.98 | $125.27 | $125.41 | $53.38 | 305,178 |
2016-09-26 | $127.10 | $127.41 | $126.61 | $126.95 | $54.03 | 158,948 |
2016-09-23 | $128.08 | $128.55 | $127.48 | $128.13 | $54.14 | 306,178 |
2016-09-22 | $128.17 | $128.52 | $127.44 | $128.43 | $54.27 | 265,282 |
2016-09-21 | $124.99 | $127.61 | $124.99 | $127.60 | $53.92 | 319,062 |
2016-09-20 | $125.56 | $125.84 | $124.96 | $124.99 | $52.82 | 280,814 |
2016-09-19 | $124.31 | $125.17 | $124.14 | $125.16 | $52.89 | 294,114 |
2016-09-16 | $122.78 | $124.04 | $122.03 | $123.88 | $52.35 | 154,426 |
2016-09-15 | $121.78 | $122.91 | $121.47 | $122.78 | $51.88 | 551,052 |
2016-09-14 | $121.68 | $122.76 | $121.31 | $121.82 | $51.48 | 225,500 |
2016-09-13 | $122.70 | $122.85 | $120.94 | $121.42 | $51.31 | 324,396 |
2016-09-12 | $120.99 | $123.34 | $120.99 | $123.14 | $52.04 | 299,248 |
2016-09-09 | $124.69 | $124.69 | $121.09 | $121.09 | $51.17 | 482,380 |
2016-09-08 | $124.75 | $125.87 | $124.74 | $125.72 | $53.13 | 170,750 |
2016-09-07 | $125.19 | $125.56 | $124.61 | $125.27 | $52.94 | 341,912 |
2016-09-06 | $124.16 | $125.33 | $124.16 | $125.13 | $52.88 | 438,444 |
2016-09-02 | $122.75 | $124.01 | $122.51 | $123.80 | $52.32 | 958,848 |
2016-09-01 | $122.71 | $122.92 | $122.10 | $122.30 | $51.68 | 356,724 |
2016-08-31 | $122.42 | $122.91 | $122.06 | $122.79 | $51.89 | 309,294 |
2016-08-30 | $123.68 | $124.21 | $122.30 | $122.46 | $51.75 | 1,717,030 |
2016-08-29 | $123.13 | $123.84 | $123.13 | $123.68 | $52.26 | 232,570 |
2016-08-26 | $125.34 | $126.08 | $122.59 | $122.72 | $51.86 | 439,882 |
2016-08-25 | $125.08 | $125.58 | $124.62 | $125.14 | $52.88 | 201,372 |
2016-08-24 | $125.06 | $125.24 | $124.21 | $125.19 | $52.90 | 207,710 |
2016-08-23 | $125.87 | $126.34 | $125.15 | $125.17 | $52.89 | 137,578 |
2016-08-22 | $125.37 | $126.11 | $125.33 | $125.68 | $53.11 | 209,328 |
2016-08-19 | $126.13 | $126.33 | $124.69 | $125.29 | $52.94 | 305,746 |
2016-08-18 | $125.26 | $126.75 | $125.03 | $126.75 | $53.56 | 382,886 |
2016-08-17 | $123.32 | $125.44 | $122.52 | $125.21 | $52.91 | 698,318 |
2016-08-16 | $124.83 | $124.83 | $123.54 | $123.54 | $52.21 | 291,234 |
2016-08-15 | $126.88 | $127.22 | $125.03 | $125.06 | $52.85 | 313,978 |
2016-08-12 | $127.19 | $127.78 | $126.85 | $126.91 | $53.63 | 258,726 |
2016-08-11 | $126.52 | $126.82 | $126.16 | $126.80 | $53.58 | 290,154 |
2016-08-10 | $126.63 | $127.01 | $126.19 | $126.55 | $53.48 | 248,750 |
2016-08-09 | $126.64 | $127.09 | $126.26 | $126.47 | $53.44 | 382,138 |
2016-08-08 | $126.82 | $127.66 | $126.28 | $126.63 | $53.51 | 229,946 |
2016-08-05 | $128.08 | $128.08 | $126.58 | $126.67 | $53.53 | 342,824 |
2016-08-04 | $128.56 | $129.28 | $128.05 | $128.37 | $54.25 | 228,204 |
2016-08-03 | $129.13 | $129.41 | $128.12 | $128.56 | $54.33 | 263,760 |
2016-08-02 | $129.50 | $129.74 | $128.68 | $129.19 | $54.59 | 498,304 |
2016-08-01 | $129.71 | $130.25 | $129.56 | $129.94 | $54.91 | 1,974,516 |
2016-07-29 | $129.31 | $130.39 | $129.20 | $130.01 | $54.94 | 366,626 |
2016-07-28 | $128.64 | $129.51 | $128.64 | $129.29 | $54.64 | 157,300 |
2016-07-27 | $130.16 | $130.16 | $127.71 | $128.78 | $54.42 | 471,928 |
2016-07-26 | $131.57 | $131.93 | $129.98 | $130.37 | $55.09 | 140,002 |
2016-07-25 | $131.54 | $131.54 | $130.64 | $131.31 | $55.49 | 152,532 |
2016-07-22 | $129.85 | $131.76 | $129.84 | $131.58 | $55.60 | 267,472 |
2016-07-21 | $128.91 | $130.03 | $128.56 | $129.90 | $54.89 | 350,722 |
2016-07-20 | $130.02 | $130.05 | $129.10 | $129.25 | $54.62 | 206,786 |
2016-07-19 | $130.14 | $130.28 | $129.44 | $129.88 | $54.88 | 206,968 |
2016-07-18 | $129.90 | $130.56 | $129.90 | $130.17 | $55.01 | 254,864 |
2016-07-15 | $129.52 | $130.23 | $129.32 | $129.89 | $54.89 | 390,528 |
2016-07-14 | $129.84 | $130.16 | $129.19 | $129.52 | $54.73 | 310,164 |
2016-07-13 | $129.89 | $130.42 | $129.74 | $130.42 | $55.11 | 178,814 |
2016-07-12 | $130.32 | $130.66 | $129.41 | $129.46 | $54.71 | 405,546 |
2016-07-11 | $130.87 | $131.18 | $129.58 | $131.12 | $55.41 | 328,988 |
2016-07-08 | $129.76 | $131.20 | $128.69 | $131.16 | $55.43 | 548,614 |
2016-07-07 | $131.94 | $131.96 | $129.63 | $129.93 | $54.91 | 866,172 |
2016-07-06 | $131.70 | $132.34 | $131.13 | $132.31 | $55.91 | 571,318 |
2016-07-05 | $131.06 | $132.15 | $131.06 | $131.88 | $55.73 | 700,754 |
2016-07-01 | $131.91 | $131.91 | $129.87 | $131.12 | $55.41 | 1,633,290 |
2016-06-30 | $129.06 | $131.27 | $128.49 | $131.27 | $55.47 | 597,072 |
2016-06-29 | $128.49 | $129.01 | $128.06 | $128.54 | $54.32 | 248,318 |
2016-06-28 | $127.75 | $128.10 | $126.60 | $128.08 | $54.12 | 278,418 |
2016-06-27 | $125.78 | $127.89 | $125.71 | $127.60 | $53.92 | 605,828 |
2016-06-24 | $124.67 | $127.20 | $124.20 | $126.12 | $53.30 | 618,030 |
2016-06-23 | $125.44 | $126.00 | $125.17 | $125.93 | $53.22 | 216,520 |
2016-06-22 | $126.37 | $126.37 | $125.47 | $125.57 | $53.06 | 117,118 |
2016-06-21 | $126.08 | $126.73 | $125.28 | $126.13 | $53.30 | 194,980 |
2016-06-20 | $127.28 | $127.53 | $126.00 | $126.84 | $53.22 | 261,584 |
2016-06-17 | $127.04 | $127.30 | $126.13 | $127.29 | $53.41 | 256,874 |
2016-06-16 | $126.16 | $127.15 | $125.98 | $126.86 | $53.23 | 1,229,166 |
2016-06-15 | $127.02 | $127.07 | $125.80 | $126.12 | $52.92 | 139,070 |
2016-06-14 | $126.42 | $127.06 | $125.78 | $127.00 | $53.29 | 111,882 |
2016-06-13 | $126.76 | $127.03 | $126.28 | $126.41 | $53.04 | 151,900 |
2016-06-10 | $126.87 | $127.37 | $126.16 | $126.58 | $53.11 | 138,092 |
2016-06-09 | $126.00 | $127.21 | $125.97 | $127.13 | $53.34 | 97,592 |
2016-06-08 | $125.14 | $126.01 | $125.03 | $125.97 | $52.86 | 93,864 |
2016-06-07 | $125.30 | $125.92 | $124.96 | $125.18 | $52.52 | 212,428 |
2016-06-06 | $125.55 | $125.81 | $124.73 | $125.18 | $52.52 | 270,542 |
2016-06-03 | $124.37 | $125.95 | $124.33 | $125.36 | $52.60 | 355,276 |
2016-06-02 | $123.24 | $123.44 | $122.23 | $123.44 | $51.79 | 174,792 |
2016-06-01 | $122.85 | $123.45 | $122.69 | $123.41 | $51.78 | 465,752 |
2016-05-31 | $122.30 | $123.08 | $122.09 | $122.98 | $51.60 | 187,192 |
2016-05-27 | $121.97 | $122.34 | $121.56 | $122.30 | $51.32 | 392,774 |
2016-05-26 | $120.74 | $122.03 | $120.71 | $121.97 | $51.18 | 211,444 |
2016-05-25 | $120.67 | $120.96 | $120.01 | $120.69 | $50.64 | 278,094 |
2016-05-24 | $119.97 | $121.17 | $119.93 | $121.08 | $50.80 | 355,714 |
2016-05-23 | $120.87 | $121.02 | $119.66 | $119.77 | $50.25 | 356,942 |
2016-05-20 | $120.89 | $120.89 | $119.91 | $120.79 | $50.68 | 417,004 |
2016-05-19 | $119.13 | $120.49 | $118.31 | $120.46 | $50.54 | 477,418 |
2016-05-18 | $120.85 | $121.80 | $119.00 | $119.41 | $50.10 | 614,544 |
2016-05-17 | $123.29 | $123.36 | $120.93 | $121.52 | $50.99 | 324,786 |
2016-05-16 | $123.31 | $123.71 | $122.78 | $123.71 | $51.91 | 383,636 |
2016-05-13 | $124.01 | $124.06 | $122.96 | $123.47 | $51.81 | 232,554 |
2016-05-12 | $123.28 | $124.26 | $122.90 | $123.98 | $52.02 | 353,076 |
2016-05-11 | $123.17 | $123.51 | $122.44 | $123.39 | $51.77 | 1,404,806 |
2016-05-10 | $123.05 | $123.42 | $122.66 | $123.08 | $51.64 | 293,916 |
2016-05-09 | $122.25 | $123.04 | $122.04 | $122.86 | $51.55 | 515,238 |
2016-05-06 | $122.78 | $122.78 | $121.10 | $122.19 | $51.27 | 589,862 |
2016-05-05 | $122.97 | $124.27 | $122.45 | $122.85 | $51.55 | 445,224 |
2016-05-04 | $121.83 | $124.07 | $121.78 | $123.32 | $51.74 | 478,440 |
2016-05-03 | $121.76 | $122.43 | $121.22 | $121.92 | $51.16 | 549,802 |
2016-05-02 | $121.25 | $122.59 | $121.03 | $121.93 | $51.16 | 1,969,742 |
2016-04-29 | $119.89 | $121.19 | $119.06 | $121.08 | $50.80 | 436,806 |
2016-04-28 | $119.29 | $120.68 | $118.91 | $120.41 | $50.52 | 452,692 |
2016-04-27 | $119.21 | $121.08 | $118.87 | $120.40 | $50.52 | 508,620 |
2016-04-26 | $118.67 | $119.30 | $118.56 | $118.87 | $49.88 | 478,280 |
2016-04-25 | $118.06 | $118.61 | $117.87 | $118.58 | $49.75 | 502,138 |
2016-04-22 | $117.78 | $118.56 | $117.78 | $118.43 | $49.69 | 246,408 |
2016-04-21 | $119.75 | $119.87 | $116.96 | $117.31 | $49.22 | 800,364 |
2016-04-20 | $122.99 | $123.07 | $119.85 | $119.92 | $50.32 | 313,126 |
2016-04-19 | $122.65 | $122.96 | $122.11 | $122.86 | $51.55 | 245,160 |
2016-04-18 | $121.96 | $122.57 | $121.32 | $122.51 | $51.40 | 522,096 |
2016-04-15 | $121.54 | $122.32 | $121.22 | $122.16 | $51.26 | 247,084 |
2016-04-14 | $121.29 | $121.81 | $121.02 | $121.34 | $50.91 | 310,232 |
2016-04-13 | $122.56 | $122.56 | $120.95 | $121.53 | $50.99 | 292,766 |
2016-04-12 | $121.56 | $122.38 | $121.30 | $122.29 | $51.31 | 329,952 |
2016-04-11 | $121.94 | $122.64 | $121.32 | $121.44 | $50.95 | 568,934 |
2016-04-08 | $121.61 | $122.58 | $121.60 | $121.93 | $51.16 | 543,028 |
2016-04-07 | $121.20 | $121.94 | $120.96 | $121.32 | $50.90 | 400,882 |
2016-04-06 | $121.36 | $121.36 | $120.52 | $121.28 | $50.89 | 617,696 |
2016-04-05 | $123.43 | $123.47 | $121.26 | $121.39 | $50.93 | 689,322 |
2016-04-04 | $124.36 | $124.36 | $123.10 | $123.68 | $51.89 | 1,012,632 |
2016-04-01 | $123.36 | $124.42 | $122.91 | $124.29 | $52.15 | 2,115,582 |
2016-03-31 | $123.14 | $123.84 | $122.81 | $123.68 | $51.89 | 356,532 |
2016-03-30 | $123.51 | $123.53 | $122.63 | $123.12 | $51.66 | 826,126 |
2016-03-29 | $121.52 | $123.44 | $121.46 | $123.43 | $51.79 | 641,310 |
2016-03-28 | $122.05 | $122.64 | $121.19 | $121.52 | $50.99 | 326,320 |
2016-03-24 | $121.31 | $121.99 | $121.16 | $121.85 | $51.13 | 325,180 |
2016-03-23 | $120.76 | $121.87 | $120.16 | $121.39 | $50.93 | 695,278 |
2016-03-22 | $121.90 | $122.43 | $121.38 | $121.60 | $50.65 | 404,802 |
2016-03-21 | $121.81 | $122.48 | $120.89 | $121.96 | $50.80 | 321,092 |
2016-03-18 | $122.91 | $123.31 | $122.10 | $122.12 | $50.87 | 644,918 |
2016-03-17 | $121.59 | $123.13 | $121.36 | $122.93 | $51.20 | 499,294 |
2016-03-16 | $120.32 | $121.79 | $119.21 | $121.63 | $50.66 | 629,668 |
2016-03-15 | $119.93 | $120.72 | $119.82 | $120.43 | $50.16 | 405,318 |
2016-03-14 | $119.96 | $120.32 | $119.50 | $120.17 | $50.05 | 275,268 |
2016-03-11 | $120.48 | $120.68 | $119.83 | $120.10 | $50.02 | 203,010 |
2016-03-10 | $119.73 | $120.18 | $118.67 | $119.90 | $49.94 | 510,158 |
2016-03-09 | $118.85 | $120.07 | $118.85 | $119.73 | $49.87 | 825,726 |
2016-03-08 | $118.35 | $119.21 | $117.70 | $119.11 | $49.61 | 579,098 |
2016-03-07 | $117.24 | $118.31 | $117.02 | $118.06 | $49.17 | 701,882 |
2016-03-04 | $115.51 | $117.77 | $115.28 | $117.45 | $48.92 | 550,192 |
2016-03-03 | $115.53 | $116.19 | $114.21 | $116.19 | $48.40 | 477,282 |
2016-03-02 | $114.43 | $115.56 | $112.58 | $115.50 | $48.11 | 703,674 |
2016-03-01 | $115.77 | $116.02 | $114.03 | $114.68 | $47.77 | 2,611,200 |
2016-02-29 | $114.80 | $116.23 | $114.57 | $115.16 | $47.97 | 524,422 |
2016-02-26 | $117.59 | $117.59 | $114.85 | $114.88 | $47.85 | 439,650 |
2016-02-25 | $117.23 | $118.03 | $117.00 | $118.00 | $49.15 | 322,024 |
2016-02-24 | $116.28 | $117.05 | $115.91 | $116.93 | $48.70 | 328,468 |
2016-02-23 | $115.83 | $116.57 | $115.48 | $116.32 | $48.45 | 325,764 |
2016-02-22 | $115.52 | $116.29 | $115.16 | $116.27 | $48.43 | 176,750 |
2016-02-19 | $115.43 | $115.68 | $114.57 | $115.06 | $47.92 | 339,184 |
2016-02-18 | $114.13 | $116.17 | $113.77 | $115.77 | $48.22 | 623,030 |
2016-02-17 | $114.51 | $114.51 | $113.32 | $114.01 | $47.49 | 540,258 |
2016-02-16 | $114.14 | $114.41 | $113.18 | $114.31 | $47.61 | 298,274 |
2016-02-12 | $114.13 | $114.48 | $112.65 | $113.59 | $47.31 | 673,256 |
2016-02-11 | $115.31 | $115.92 | $113.85 | $113.97 | $47.47 | 620,970 |
2016-02-10 | $115.70 | $116.50 | $114.08 | $115.92 | $48.28 | 471,914 |
2016-02-09 | $115.05 | $116.39 | $114.98 | $116.00 | $48.32 | 659,474 |
2016-02-08 | $115.69 | $116.81 | $114.51 | $115.52 | $48.11 | 576,876 |
2016-02-05 | $115.11 | $116.33 | $113.94 | $115.88 | $48.27 | 518,404 |
2016-02-04 | $116.22 | $116.56 | $115.42 | $115.63 | $48.16 | 1,316,670 |
2016-02-03 | $115.01 | $116.69 | $115.01 | $116.22 | $48.41 | 674,072 |
2016-02-02 | $114.15 | $114.86 | $113.43 | $114.77 | $47.80 | 1,236,614 |
2016-02-01 | $112.99 | $114.75 | $112.93 | $114.33 | $47.62 | 1,281,332 |
2016-01-29 | $111.47 | $113.18 | $111.47 | $113.18 | $47.14 | 1,171,656 |
2016-01-28 | $109.18 | $111.41 | $108.39 | $110.85 | $46.17 | 432,668 |
2016-01-27 | $108.61 | $109.76 | $108.16 | $109.05 | $45.42 | 256,310 |
2016-01-26 | $108.30 | $109.69 | $108.30 | $108.83 | $45.33 | 247,938 |
2016-01-25 | $108.93 | $109.00 | $107.65 | $107.93 | $44.95 | 396,984 |
2016-01-22 | $107.57 | $109.08 | $107.24 | $109.07 | $45.43 | 339,766 |
2016-01-21 | $107.39 | $107.64 | $106.19 | $107.01 | $44.57 | 286,570 |
2016-01-20 | $108.79 | $109.09 | $105.50 | $107.08 | $44.60 | 353,184 |
2016-01-19 | $108.40 | $109.73 | $108.19 | $109.41 | $45.57 | 488,490 |
2016-01-15 | $107.98 | $108.47 | $106.61 | $107.83 | $44.91 | 248,104 |
2016-01-14 | $107.57 | $109.56 | $107.06 | $108.98 | $45.39 | 295,460 |
2016-01-13 | $107.54 | $108.18 | $107.02 | $107.27 | $44.68 | 266,320 |
2016-01-12 | $108.40 | $108.40 | $106.70 | $107.37 | $44.72 | 247,512 |
2016-01-11 | $107.75 | $108.35 | $107.51 | $107.99 | $44.98 | 442,998 |
2016-01-08 | $107.63 | $108.23 | $107.22 | $107.33 | $44.70 | 196,960 |
2016-01-07 | $107.18 | $107.95 | $107.00 | $107.36 | $44.72 | 434,344 |
2016-01-06 | $107.75 | $108.56 | $107.36 | $108.19 | $45.06 | 361,588 |
2016-01-05 | $107.59 | $108.56 | $106.11 | $108.35 | $45.13 | 416,848 |
2016-01-04 | $107.19 | $107.55 | $106.45 | $107.55 | $44.80 | 1,104,998 |
2015-12-31 | $108.96 | $108.96 | $106.99 | $107.92 | $44.95 | 345,984 |
2015-12-30 | $109.24 | $109.46 | $108.86 | $109.03 | $45.41 | 335,790 |
2015-12-29 | $108.96 | $109.52 | $108.96 | $109.23 | $45.50 | 174,384 |
2015-12-28 | $107.97 | $108.69 | $107.79 | $108.61 | $45.24 | 143,160 |
2015-12-24 | $108.28 | $108.59 | $108.06 | $108.36 | $45.13 | 103,800 |
2015-12-23 | $108.67 | $110.27 | $108.67 | $110.17 | $45.17 | 188,540 |
2015-12-22 | $107.64 | $108.61 | $106.82 | $108.40 | $44.44 | 338,406 |
2015-12-21 | $107.83 | $108.13 | $106.91 | $107.51 | $44.07 | 309,680 |
2015-12-18 | $108.40 | $108.40 | $106.69 | $107.43 | $44.04 | 322,032 |
2015-12-17 | $108.65 | $109.34 | $108.03 | $108.67 | $44.55 | 297,116 |
2015-12-16 | $106.15 | $108.64 | $106.15 | $108.53 | $44.49 | 244,412 |
2015-12-15 | $105.16 | $106.41 | $105.16 | $105.86 | $43.40 | 308,562 |
2015-12-14 | $104.58 | $104.92 | $103.84 | $104.86 | $42.99 | 261,678 |
2015-12-11 | $104.62 | $105.42 | $104.00 | $104.49 | $42.84 | 572,228 |
2015-12-10 | $106.39 | $106.39 | $104.81 | $104.91 | $43.01 | 372,024 |
2015-12-09 | $106.45 | $107.82 | $106.06 | $106.61 | $43.71 | 557,664 |
2015-12-08 | $106.16 | $106.83 | $105.87 | $106.66 | $43.73 | 556,922 |
2015-12-07 | $106.37 | $106.79 | $105.71 | $106.77 | $43.77 | 588,356 |
2015-12-04 | $105.21 | $106.56 | $105.21 | $106.46 | $43.64 | 777,440 |
2015-12-03 | $105.70 | $105.83 | $104.84 | $105.08 | $43.08 | 1,229,732 |
2015-12-02 | $108.27 | $108.32 | $106.00 | $106.06 | $43.48 | 457,094 |
2015-12-01 | $107.85 | $108.60 | $107.47 | $108.36 | $44.42 | 830,108 |
2015-11-30 | $107.35 | $108.24 | $107.35 | $107.57 | $44.10 | 250,604 |
2015-11-27 | $107.21 | $107.73 | $107.21 | $107.29 | $43.98 | 108,884 |
2015-11-25 | $107.52 | $107.52 | $106.72 | $107.07 | $43.89 | 398,372 |
2015-11-24 | $107.51 | $107.82 | $106.77 | $107.64 | $44.13 | 153,652 |
2015-11-23 | $108.55 | $108.91 | $107.65 | $107.79 | $44.19 | 288,514 |
2015-11-20 | $108.32 | $109.30 | $108.18 | $108.58 | $44.51 | 281,982 |
2015-11-19 | $107.43 | $108.32 | $107.30 | $108.09 | $44.31 | 237,100 |
2015-11-18 | $106.44 | $107.20 | $105.49 | $107.14 | $43.92 | 234,476 |
2015-11-17 | $108.19 | $108.60 | $105.96 | $106.22 | $43.55 | 238,120 |
2015-11-16 | $106.27 | $108.14 | $106.25 | $108.14 | $44.33 | 181,690 |
2015-11-13 | $106.89 | $107.58 | $106.06 | $106.30 | $43.58 | 260,552 |
2015-11-12 | $107.70 | $108.55 | $106.74 | $106.74 | $43.76 | 250,522 |
2015-11-11 | $107.16 | $108.10 | $107.16 | $108.01 | $44.28 | 131,004 |
2015-11-10 | $105.95 | $107.19 | $105.95 | $107.03 | $43.88 | 321,162 |
2015-11-09 | $105.45 | $106.41 | $105.12 | $106.13 | $43.51 | 445,438 |
2015-11-06 | $108.26 | $108.42 | $105.00 | $105.76 | $43.36 | 718,394 |
2015-11-05 | $110.63 | $110.82 | $109.84 | $109.84 | $45.03 | 318,338 |
2015-11-04 | $110.32 | $111.10 | $110.22 | $110.73 | $45.39 | 641,098 |
2015-11-03 | $109.48 | $110.31 | $109.27 | $110.20 | $45.18 | 406,100 |
2015-11-02 | $109.52 | $110.02 | $109.01 | $109.85 | $45.03 | 616,030 |
2015-10-30 | $109.27 | $110.06 | $108.97 | $109.74 | $44.99 | 189,408 |
2015-10-29 | $109.54 | $109.54 | $107.88 | $109.16 | $44.75 | 256,044 |
2015-10-28 | $110.74 | $111.16 | $108.56 | $109.67 | $44.96 | 393,900 |
2015-10-27 | $111.03 | $111.30 | $110.45 | $110.82 | $45.43 | 161,684 |
2015-10-26 | $111.53 | $111.68 | $110.38 | $111.19 | $45.58 | 231,480 |
2015-10-23 | $113.37 | $113.37 | $111.22 | $111.30 | $45.63 | 374,060 |
2015-10-22 | $112.33 | $113.49 | $112.13 | $113.27 | $46.44 | 216,756 |
2015-10-21 | $112.62 | $113.19 | $111.97 | $112.05 | $45.94 | 252,334 |
2015-10-20 | $111.89 | $112.76 | $111.71 | $112.42 | $46.09 | 121,598 |
2015-10-19 | $111.71 | $112.12 | $110.99 | $112.12 | $45.96 | 238,376 |
2015-10-16 | $111.79 | $112.53 | $111.54 | $111.91 | $45.88 | 330,082 |
2015-10-15 | $110.19 | $111.87 | $110.04 | $111.78 | $45.83 | 337,762 |
2015-10-14 | $110.12 | $110.79 | $109.96 | $110.02 | $45.10 | 199,962 |
2015-10-13 | $110.11 | $110.70 | $110.04 | $110.15 | $45.16 | 191,412 |
2015-10-12 | $109.64 | $110.94 | $109.64 | $110.42 | $45.27 | 197,598 |
2015-10-09 | $110.10 | $110.10 | $109.16 | $109.51 | $44.89 | 207,888 |
2015-10-08 | $108.49 | $110.09 | $108.20 | $109.93 | $45.07 | 267,744 |
2015-10-07 | $109.00 | $109.16 | $108.37 | $108.53 | $44.49 | 275,768 |
2015-10-06 | $109.62 | $109.62 | $108.30 | $108.74 | $44.58 | 337,588 |
2015-10-05 | $108.59 | $109.76 | $108.15 | $109.67 | $44.96 | 637,054 |
2015-10-02 | $107.09 | $108.17 | $106.55 | $108.17 | $44.35 | 250,932 |
2015-10-01 | $108.22 | $108.22 | $105.94 | $106.73 | $43.75 | 504,206 |
2015-09-30 | $106.47 | $107.99 | $106.22 | $107.89 | $44.23 | 400,124 |
2015-09-29 | $106.16 | $106.64 | $105.62 | $105.99 | $43.45 | 249,594 |
2015-09-28 | $106.32 | $107.04 | $105.88 | $106.01 | $43.46 | 437,728 |
2015-09-25 | $105.85 | $107.50 | $105.25 | $106.53 | $43.67 | 365,456 |
2015-09-24 | $105.18 | $106.49 | $105.09 | $106.40 | $43.27 | 288,886 |
2015-09-23 | $105.42 | $105.72 | $105.09 | $105.41 | $42.86 | 300,192 |
2015-09-22 | $105.81 | $106.42 | $104.99 | $105.28 | $42.81 | 224,554 |
2015-09-21 | $106.35 | $107.12 | $106.12 | $106.53 | $43.32 | 304,754 |
2015-09-18 | $106.08 | $107.21 | $105.57 | $106.08 | $43.14 | 518,798 |
2015-09-17 | $105.39 | $108.08 | $105.28 | $106.77 | $43.42 | 331,746 |
2015-09-16 | $104.45 | $105.63 | $104.31 | $105.39 | $42.86 | 258,828 |
2015-09-15 | $103.80 | $104.48 | $103.25 | $104.37 | $42.44 | 188,484 |
2015-09-14 | $103.53 | $104.35 | $103.53 | $103.78 | $42.20 | 190,032 |
2015-09-11 | $102.43 | $103.50 | $102.13 | $103.49 | $42.08 | 207,294 |
2015-09-10 | $102.86 | $103.72 | $102.42 | $102.67 | $41.75 | 265,246 |
2015-09-09 | $104.41 | $104.64 | $102.79 | $102.95 | $41.86 | 692,200 |
2015-09-08 | $103.06 | $104.15 | $103.06 | $104.15 | $42.35 | 367,034 |
2015-09-04 | $102.83 | $102.83 | $101.68 | $101.98 | $41.47 | 216,640 |
2015-09-03 | $103.17 | $103.92 | $103.04 | $103.54 | $42.10 | 118,696 |
2015-09-02 | $103.83 | $103.83 | $102.20 | $102.94 | $41.86 | 295,904 |
2015-09-01 | $104.76 | $104.76 | $102.47 | $102.87 | $41.83 | 606,814 |
2015-08-31 | $107.19 | $107.40 | $104.91 | $105.74 | $43.00 | 844,636 |
2015-08-28 | $107.58 | $107.73 | $106.16 | $107.41 | $43.68 | 244,652 |
2015-08-27 | $107.10 | $107.68 | $106.27 | $107.68 | $43.79 | 571,538 |
2015-08-26 | $105.60 | $106.55 | $104.39 | $106.31 | $43.23 | 214,422 |
2015-08-25 | $108.52 | $109.92 | $104.51 | $104.57 | $42.52 | 436,538 |
2015-08-24 | $110.73 | $110.73 | $107.30 | $107.45 | $43.69 | 610,054 |
2015-08-21 | $112.76 | $113.08 | $111.70 | $111.85 | $45.48 | 210,510 |
2015-08-20 | $113.41 | $114.46 | $112.90 | $113.21 | $46.04 | 273,758 |
2015-08-19 | $113.28 | $114.32 | $112.77 | $114.02 | $46.37 | 249,340 |
2015-08-18 | $113.75 | $113.78 | $113.24 | $113.59 | $46.19 | 377,404 |
iShares U.S. Utilities ETF (IDU) News Headlines
Recent iShares U.S. Utilities ETF (IDU) News
Similar Companies to iShares U.S. Utilities ETF (IDU) 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 | -- | -- | -- |