BTC iShares 3-7 Year Treasury Bond ETF (IEI) Exchange: NASDAQ
Data as of Aug. 19, 2025
$118.88 ($0.17) 0.14%
BTC iShares 3-7 Year Treasury Bond ETF - Daily Information
Click for more stock information on BTC iShares 3-7 Year Treasury Bond ETF.Daily Information | Data |
---|---|
Date | Aug. 19, 2025 |
Open | $118.82 |
Previous Close | $118.88 |
High | $118.90 |
Low | $118.82 |
Adjusted Open | $118.82 |
Previous Adjusted Close | $118.88 |
Adjusted High | $118.90 |
Adjusted Low | $118.82 |
About BTC iShares 3-7 Year Treasury Bond ETF (IEI)
The Fund seeks to track the investment results of the ICE U.S. Treasury 3-7 Year Bond Index (the “Underlying Index”), which measures the performance of public obligations of the U.S. Treasury that have a remaining maturity of greater than or equal to three years and less than seven years. As of February 29, 2020, there were 94 issues in the Underlying Index.The Underlying Index consists of publicly-issued U.S. Treasury securities that have a remaining maturity of greater than or equal to three years and less than seven years and have $300 million or more of outstanding face value, excluding amounts held by the Federal Reserve System (the “Fed”). In addition, the securities in the Underlying Index must be fixed-rate and denominated in U.S. dollars. Excluded from the Underlying Index are inflation-linked securities, Treasury bills, cash management bills, any government agency debt issued with or without a government guarantee and zero-coupon issues that have been stripped from coupon-paying bonds. The Underlying Index is market value weighted, and the securities in the Underlying Index are updated on the last business day of each month.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in the bonds of the Underlying Index and at least 95% of its assets in U.S. government bonds. The Fund may invest up to 10% of its assets in U.S. government bonds not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund also may invest up to 5% of its assets in repurchase agreements collateralized by U.S. government obligations and in cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. 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 ICE Data Indices, LLC or its affiliates (collectively, the “Index Provider” or “IDI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.
Invest in BTC iShares 3-7 Year Treasury Bond ETF (IEI)
Historical Stock Data for BTC iShares 3-7 Year Treasury Bond ETF (IEI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-19 | $118.82 | $118.90 | $118.82 | $118.88 | $118.88 | 2,919,038 |
2025-08-18 | $118.82 | $118.82 | $118.64 | $118.71 | $118.71 | 1,930,503 |
2025-08-15 | $118.88 | $118.92 | $118.71 | $118.76 | $118.76 | 1,330,180 |
2025-08-14 | $118.92 | $118.96 | $118.79 | $118.85 | $118.85 | 2,887,736 |
2025-08-13 | $119.05 | $119.16 | $119.02 | $119.10 | $119.10 | 1,289,485 |
2025-08-12 | $118.70 | $118.81 | $118.66 | $118.79 | $118.79 | 1,450,398 |
2025-08-11 | $118.75 | $118.84 | $118.70 | $118.75 | $118.75 | 1,195,851 |
2025-08-08 | $118.82 | $118.82 | $118.70 | $118.73 | $118.73 | 1,950,790 |
2025-08-07 | $118.97 | $119.04 | $118.86 | $118.93 | $118.93 | 1,995,889 |
2025-08-06 | $118.91 | $119.03 | $118.75 | $119.00 | $119.00 | 1,596,895 |
2025-08-05 | $118.96 | $119.09 | $118.92 | $118.98 | $118.98 | 1,675,827 |
2025-08-04 | $119.07 | $119.13 | $118.88 | $119.08 | $119.08 | 1,605,473 |
2025-08-01 | $118.70 | $119.06 | $118.70 | $119.01 | $119.01 | 4,335,247 |
2025-07-31 | $118.34 | $118.47 | $118.26 | $118.31 | $117.96 | 3,330,698 |
2025-07-30 | $118.30 | $118.55 | $118.22 | $118.28 | $117.93 | 1,816,000 |
2025-07-29 | $118.25 | $118.56 | $118.25 | $118.54 | $118.19 | 1,314,044 |
2025-07-28 | $118.19 | $118.21 | $118.13 | $118.17 | $117.82 | 1,198,885 |
2025-07-25 | $118.15 | $118.30 | $118.13 | $118.27 | $117.92 | 1,597,543 |
2025-07-24 | $118.01 | $118.20 | $118.01 | $118.13 | $117.78 | 1,142,425 |
2025-07-23 | $118.42 | $118.47 | $118.27 | $118.27 | $117.92 | 1,494,130 |
2025-07-22 | $118.44 | $118.60 | $118.44 | $118.53 | $118.18 | 1,128,587 |
2025-07-21 | $118.41 | $118.46 | $118.32 | $118.35 | $118.00 | 729,447 |
2025-07-18 | $118.17 | $118.22 | $118.08 | $118.13 | $117.78 | 724,805 |
2025-07-17 | $117.97 | $118.05 | $117.83 | $117.88 | $117.53 | 1,696,827 |
2025-07-16 | $117.75 | $117.99 | $117.75 | $117.95 | $117.60 | 3,135,626 |
2025-07-15 | $118.00 | $118.00 | $117.61 | $117.65 | $117.30 | 1,068,535 |
2025-07-14 | $117.98 | $118.07 | $117.87 | $117.93 | $117.58 | 1,867,098 |
2025-07-11 | $118.00 | $118.01 | $117.89 | $117.95 | $117.95 | 703,040 |
2025-07-10 | $118.16 | $118.19 | $118.04 | $118.18 | $118.18 | 659,926 |
2025-07-09 | $117.99 | $118.23 | $117.99 | $118.21 | $118.21 | 1,232,357 |
2025-07-08 | $117.80 | $117.88 | $117.79 | $117.87 | $117.87 | 1,442,307 |
2025-07-07 | $118.05 | $118.07 | $117.92 | $117.97 | $117.97 | 1,742,982 |
2025-07-03 | $118.11 | $118.18 | $118.00 | $118.08 | $118.08 | 990,395 |
2025-07-02 | $118.37 | $118.49 | $118.30 | $118.39 | $118.39 | 1,217,042 |
2025-07-01 | $118.65 | $118.73 | $118.41 | $118.49 | $118.49 | 4,456,182 |
2025-06-30 | $119.02 | $119.12 | $118.89 | $119.09 | $118.75 | 1,731,959 |
2025-06-27 | $118.82 | $119.03 | $118.79 | $118.85 | $118.51 | 2,391,103 |
2025-06-26 | $118.89 | $119.02 | $118.82 | $119.01 | $119.01 | 1,942,116 |
2025-06-25 | $118.54 | $118.75 | $118.46 | $118.72 | $118.72 | 1,547,203 |
2025-06-24 | $118.37 | $118.68 | $118.33 | $118.64 | $118.64 | 2,317,733 |
2025-06-23 | $118.26 | $118.62 | $118.24 | $118.40 | $118.40 | 1,368,580 |
2025-06-20 | $117.89 | $118.19 | $117.86 | $118.08 | $118.08 | 1,129,671 |
2025-06-18 | $118.03 | $118.24 | $117.86 | $117.96 | $117.96 | 1,134,971 |
2025-06-17 | $117.78 | $117.94 | $117.67 | $117.90 | $117.90 | 1,323,289 |
2025-06-16 | $117.69 | $117.83 | $117.61 | $117.61 | $117.61 | 1,678,258 |
2025-06-13 | $117.84 | $117.88 | $117.57 | $117.76 | $117.76 | 1,310,156 |
2025-06-12 | $117.99 | $118.01 | $117.85 | $117.98 | $117.98 | 956,048 |
2025-06-11 | $117.56 | $117.72 | $117.49 | $117.69 | $117.69 | 1,607,811 |
2025-06-10 | $117.46 | $117.48 | $117.29 | $117.32 | $117.32 | 1,369,404 |
2025-06-09 | $117.14 | $117.34 | $117.14 | $117.25 | $117.25 | 1,402,800 |
2025-06-06 | $117.25 | $117.32 | $117.06 | $117.11 | $117.11 | 4,591,511 |
2025-06-05 | $117.96 | $118.07 | $117.66 | $117.69 | $117.69 | 1,529,767 |
2025-06-04 | $117.73 | $118.06 | $117.69 | $117.99 | $117.99 | 1,926,980 |
2025-06-03 | $117.68 | $117.74 | $117.43 | $117.48 | $117.48 | 1,289,465 |
2025-06-02 | $117.63 | $117.75 | $117.48 | $117.58 | $117.58 | 1,745,937 |
2025-05-30 | $117.97 | $118.19 | $117.92 | $118.19 | $117.83 | 1,800,430 |
2025-05-29 | $117.77 | $117.96 | $117.75 | $117.87 | $117.87 | 4,291,064 |
2025-05-28 | $117.64 | $117.68 | $117.52 | $117.59 | $117.59 | 1,972,328 |
2025-05-27 | $117.68 | $117.84 | $117.57 | $117.77 | $117.77 | 2,965,018 |
2025-05-23 | $117.75 | $117.76 | $117.48 | $117.56 | $117.56 | 2,081,631 |
2025-05-22 | $117.23 | $117.39 | $117.12 | $117.37 | $117.37 | 2,611,875 |
2025-05-21 | $117.24 | $117.31 | $117.02 | $117.12 | $117.12 | 2,497,561 |
2025-05-20 | $117.37 | $117.55 | $117.29 | $117.48 | $117.48 | 2,497,968 |
2025-05-19 | $117.20 | $117.51 | $117.18 | $117.51 | $117.51 | 2,027,858 |
2025-05-16 | $117.73 | $117.74 | $117.43 | $117.44 | $117.44 | 1,578,747 |
2025-05-15 | $117.30 | $117.46 | $117.20 | $117.43 | $117.43 | 2,399,924 |
2025-05-14 | $117.18 | $117.24 | $116.89 | $116.93 | $116.93 | 2,861,855 |
2025-05-13 | $117.38 | $117.41 | $117.11 | $117.20 | $117.20 | 2,515,658 |
2025-05-12 | $117.19 | $117.40 | $117.18 | $117.21 | $117.21 | 1,908,246 |
2025-05-09 | $117.92 | $118.04 | $117.76 | $117.78 | $117.78 | 1,006,575 |
2025-05-08 | $118.24 | $118.25 | $117.68 | $117.71 | $117.71 | 1,464,377 |
2025-05-07 | $118.22 | $118.45 | $118.17 | $118.32 | $118.32 | 1,219,876 |
2025-05-06 | $118.06 | $118.21 | $117.98 | $118.20 | $118.20 | 791,621 |
2025-05-05 | $118.11 | $118.12 | $117.84 | $117.98 | $117.98 | 848,192 |
2025-05-02 | $118.26 | $118.34 | $117.92 | $118.06 | $118.06 | 2,012,499 |
2025-05-01 | $119.17 | $119.19 | $118.47 | $118.62 | $118.62 | 1,419,321 |
2025-04-30 | $119.16 | $119.40 | $119.13 | $119.39 | $119.05 | 1,965,309 |
2025-04-29 | $118.81 | $119.11 | $118.81 | $119.10 | $118.76 | 2,734,531 |
2025-04-28 | $118.45 | $118.90 | $118.44 | $118.85 | $118.52 | 3,023,759 |
2025-04-25 | $118.36 | $118.55 | $118.27 | $118.50 | $118.17 | 1,251,445 |
2025-04-24 | $118.13 | $118.25 | $118.06 | $118.22 | $117.89 | 1,340,627 |
2025-04-23 | $118.26 | $118.44 | $117.74 | $117.82 | $117.49 | 2,062,408 |
2025-04-22 | $118.04 | $118.10 | $117.89 | $117.93 | $117.60 | 1,759,688 |
2025-04-21 | $118.08 | $118.38 | $117.95 | $117.95 | $117.62 | 1,793,844 |
2025-04-17 | $118.23 | $118.35 | $118.05 | $118.14 | $118.14 | 1,725,713 |
2025-04-16 | $118.02 | $118.31 | $117.88 | $118.23 | $118.23 | 4,376,651 |
2025-04-15 | $117.69 | $118.02 | $117.69 | $117.83 | $117.83 | 1,895,091 |
2025-04-14 | $117.30 | $117.75 | $117.29 | $117.66 | $117.66 | 3,110,126 |
2025-04-11 | $117.15 | $117.18 | $116.62 | $116.99 | $116.99 | 3,777,099 |
2025-04-10 | $117.74 | $118.00 | $117.45 | $117.52 | $117.52 | 3,717,680 |
2025-04-09 | $117.82 | $118.00 | $116.89 | $117.68 | $117.68 | 7,283,301 |
2025-04-08 | $117.88 | $118.49 | $117.87 | $118.19 | $118.19 | 3,288,468 |
2025-04-07 | $119.20 | $119.33 | $118.10 | $118.31 | $118.31 | 5,348,584 |
2025-04-04 | $119.63 | $119.90 | $119.00 | $119.10 | $119.10 | 6,213,479 |
2025-04-03 | $118.87 | $119.11 | $118.72 | $118.90 | $118.90 | 2,918,793 |
2025-04-02 | $118.26 | $118.26 | $117.69 | $117.87 | $117.87 | 1,071,789 |
2025-04-01 | $117.89 | $118.19 | $117.89 | $118.01 | $118.01 | 2,056,051 |
2025-03-31 | $118.23 | $118.31 | $117.95 | $118.14 | $118.14 | 1,681,556 |
2025-03-28 | $117.72 | $118.04 | $117.69 | $117.99 | $117.99 | 1,389,230 |
2025-03-27 | $117.39 | $117.47 | $117.31 | $117.40 | $117.40 | 946,901 |
2025-03-26 | $117.38 | $117.46 | $117.28 | $117.36 | $117.36 | 1,107,440 |
2025-03-25 | $117.38 | $117.56 | $117.36 | $117.49 | $117.49 | 2,576,490 |
2025-03-24 | $117.55 | $117.57 | $117.31 | $117.33 | $117.33 | 3,316,614 |
2025-03-21 | $117.91 | $117.99 | $117.73 | $117.76 | $117.76 | 1,618,886 |
2025-03-20 | $117.98 | $117.98 | $117.63 | $117.73 | $117.73 | 1,186,955 |
2025-03-19 | $117.23 | $117.64 | $117.10 | $117.60 | $117.60 | 1,781,915 |
2025-03-18 | $117.18 | $117.45 | $117.18 | $117.33 | $117.33 | 1,441,531 |
2025-03-17 | $117.31 | $117.48 | $117.17 | $117.22 | $117.22 | 1,797,991 |
2025-03-14 | $117.41 | $117.44 | $117.23 | $117.25 | $117.25 | 3,752,503 |
2025-03-13 | $117.19 | $117.61 | $117.11 | $117.54 | $117.54 | 2,836,035 |
2025-03-12 | $117.25 | $117.44 | $117.21 | $117.26 | $117.26 | 1,167,663 |
2025-03-11 | $117.73 | $117.93 | $117.40 | $117.47 | $117.47 | 2,614,299 |
2025-03-10 | $117.59 | $117.82 | $117.51 | $117.69 | $117.69 | 1,432,626 |
2025-03-07 | $117.63 | $117.68 | $117.05 | $117.15 | $117.15 | 2,249,666 |
2025-03-06 | $117.22 | $117.37 | $116.98 | $117.23 | $117.23 | 2,026,333 |
2025-03-05 | $117.68 | $117.75 | $117.18 | $117.18 | $117.18 | 2,225,509 |
2025-03-04 | $117.93 | $118.14 | $117.47 | $117.61 | $117.61 | 5,034,568 |
2025-03-03 | $117.24 | $117.77 | $117.20 | $117.72 | $117.72 | 4,542,044 |
2025-02-28 | $117.58 | $117.81 | $117.45 | $117.79 | $117.49 | 3,152,385 |
2025-02-27 | $117.16 | $117.37 | $117.13 | $117.36 | $117.06 | 1,216,714 |
2025-02-26 | $117.13 | $117.42 | $117.03 | $117.37 | $117.07 | 1,460,992 |
2025-02-25 | $117.06 | $117.22 | $116.99 | $117.17 | $116.87 | 1,443,891 |
2025-02-24 | $116.38 | $116.66 | $116.35 | $116.63 | $116.33 | 812,169 |
2025-02-21 | $116.11 | $116.54 | $116.10 | $116.46 | $116.16 | 1,059,276 |
2025-02-20 | $116.00 | $116.11 | $116.00 | $116.04 | $115.74 | 762,831 |
2025-02-19 | $115.73 | $115.93 | $115.73 | $115.92 | $115.62 | 907,869 |
2025-02-18 | $115.88 | $115.96 | $115.72 | $115.73 | $115.43 | 737,939 |
2025-02-14 | $116.10 | $116.20 | $116.03 | $116.04 | $115.74 | 1,132,833 |
2025-02-13 | $115.62 | $115.77 | $115.60 | $115.71 | $115.41 | 1,328,460 |
2025-02-12 | $115.30 | $115.32 | $115.18 | $115.28 | $114.98 | 863,453 |
2025-02-11 | $115.76 | $115.82 | $115.71 | $115.78 | $115.48 | 816,933 |
2025-02-10 | $115.99 | $116.08 | $115.86 | $115.89 | $115.59 | 1,979,917 |
2025-02-07 | $115.90 | $115.97 | $115.78 | $115.88 | $115.58 | 1,237,812 |
2025-02-06 | $116.16 | $116.25 | $116.09 | $116.16 | $115.86 | 1,286,720 |
2025-02-05 | $116.17 | $116.41 | $116.16 | $116.27 | $115.97 | 1,075,116 |
2025-02-04 | $115.65 | $115.95 | $115.65 | $115.93 | $115.63 | 1,131,918 |
2025-02-03 | $115.86 | $116.10 | $115.65 | $115.75 | $115.45 | 1,998,791 |
2025-01-31 | $116.22 | $116.31 | $115.97 | $116.13 | $115.50 | 1,564,254 |
2025-01-30 | $116.18 | $116.27 | $116.11 | $116.17 | $115.54 | 806,161 |
2025-01-29 | $116.20 | $116.22 | $115.81 | $116.03 | $115.40 | 982,873 |
2025-01-28 | $115.94 | $116.15 | $115.89 | $116.13 | $115.50 | 1,170,960 |
2025-01-27 | $116.11 | $116.16 | $115.91 | $116.11 | $115.48 | 1,201,250 |
2025-01-24 | $115.49 | $115.74 | $115.47 | $115.65 | $115.65 | 1,176,278 |
2025-01-23 | $115.35 | $115.52 | $115.35 | $115.46 | $115.46 | 1,178,472 |
2025-01-22 | $115.70 | $115.71 | $115.49 | $115.55 | $115.55 | 939,802 |
2025-01-21 | $115.76 | $115.77 | $115.60 | $115.75 | $115.75 | 1,041,989 |
2025-01-17 | $115.64 | $115.68 | $115.51 | $115.56 | $115.56 | 1,378,248 |
2025-01-16 | $115.29 | $115.69 | $115.23 | $115.61 | $115.61 | 4,930,332 |
2025-01-15 | $115.36 | $115.43 | $115.24 | $115.37 | $115.37 | 2,020,268 |
2025-01-14 | $114.66 | $114.71 | $114.57 | $114.65 | $114.65 | 1,039,561 |
2025-01-13 | $114.65 | $114.68 | $114.51 | $114.57 | $114.57 | 2,282,695 |
2025-01-10 | $114.93 | $114.99 | $114.62 | $114.68 | $114.68 | 2,258,610 |
2025-01-08 | $115.14 | $115.32 | $115.11 | $115.29 | $115.29 | 2,588,964 |
2025-01-07 | $115.35 | $115.39 | $115.07 | $115.16 | $115.16 | 2,306,422 |
2025-01-06 | $115.36 | $115.44 | $115.26 | $115.41 | $115.41 | 969,280 |
2025-01-03 | $115.62 | $115.67 | $115.38 | $115.41 | $115.41 | 1,469,205 |
2025-01-02 | $115.65 | $115.73 | $115.40 | $115.54 | $115.54 | 1,138,280 |
2024-12-31 | $115.69 | $115.72 | $115.43 | $115.55 | $115.55 | 1,277,045 |
2024-12-30 | $115.46 | $115.57 | $115.46 | $115.54 | $115.54 | 1,685,889 |
2024-12-27 | $115.20 | $115.31 | $115.09 | $115.10 | $115.10 | 774,421 |
2024-12-26 | $114.93 | $115.21 | $114.91 | $115.20 | $115.20 | 1,144,565 |
2024-12-24 | $114.98 | $115.13 | $114.94 | $115.13 | $115.13 | 614,589 |
2024-12-23 | $115.30 | $115.33 | $115.05 | $115.08 | $115.08 | 1,404,000 |
2024-12-20 | $115.53 | $115.57 | $115.34 | $115.34 | $115.34 | 1,936,149 |
2024-12-19 | $115.18 | $115.27 | $115.02 | $115.13 | $115.13 | 1,929,614 |
2024-12-18 | $115.93 | $116.00 | $115.17 | $115.21 | $115.21 | 1,631,881 |
2024-12-17 | $116.16 | $116.30 | $116.14 | $116.20 | $115.87 | 792,266 |
2024-12-16 | $116.31 | $116.31 | $116.15 | $116.20 | $115.87 | 1,026,608 |
2024-12-13 | $116.39 | $116.40 | $116.15 | $116.19 | $115.86 | 1,232,868 |
2024-12-12 | $116.67 | $116.71 | $116.45 | $116.47 | $116.14 | 1,537,157 |
2024-12-11 | $117.01 | $117.09 | $116.67 | $116.69 | $116.36 | 3,225,935 |
2024-12-10 | $116.85 | $116.91 | $116.76 | $116.85 | $116.52 | 897,854 |
2024-12-09 | $117.10 | $117.10 | $116.97 | $116.98 | $116.65 | 909,164 |
2024-12-06 | $117.27 | $117.29 | $117.04 | $117.17 | $116.84 | 1,484,647 |
2024-12-05 | $116.72 | $116.93 | $116.70 | $116.89 | $116.56 | 850,926 |
2024-12-04 | $116.51 | $116.97 | $116.49 | $116.92 | $116.59 | 1,640,425 |
2024-12-03 | $116.89 | $116.92 | $116.63 | $116.67 | $116.34 | 935,697 |
2024-12-02 | $116.57 | $116.85 | $116.52 | $116.78 | $116.45 | 1,219,991 |
2024-11-29 | $117.13 | $117.16 | $117.02 | $117.13 | $116.48 | 583,087 |
2024-11-27 | $116.89 | $116.97 | $116.73 | $116.86 | $116.22 | 2,124,143 |
2024-11-26 | $116.53 | $116.57 | $116.39 | $116.56 | $115.92 | 985,995 |
2024-11-25 | $116.55 | $116.66 | $116.42 | $116.64 | $116.00 | 1,849,586 |
2024-11-22 | $116.07 | $116.09 | $115.95 | $115.96 | $115.32 | 990,690 |
2024-11-21 | $116.11 | $116.24 | $115.91 | $115.96 | $115.32 | 1,118,004 |
2024-11-20 | $116.00 | $116.18 | $115.99 | $116.04 | $115.40 | 971,600 |
2024-11-19 | $116.25 | $116.27 | $116.13 | $116.16 | $115.52 | 833,090 |
2024-11-18 | $115.89 | $116.07 | $115.80 | $116.03 | $115.39 | 923,824 |
2024-11-15 | $115.64 | $116.08 | $115.49 | $115.87 | $115.23 | 1,408,339 |
2024-11-14 | $115.96 | $116.09 | $115.64 | $115.72 | $115.72 | 1,268,562 |
2024-11-13 | $116.14 | $116.14 | $115.79 | $115.88 | $115.88 | 1,389,318 |
2024-11-12 | $115.87 | $116.00 | $115.67 | $115.74 | $115.74 | 1,651,942 |
2024-11-11 | $116.07 | $116.13 | $116.02 | $116.10 | $116.10 | 948,748 |
2024-11-08 | $116.46 | $116.61 | $116.28 | $116.35 | $116.35 | 1,896,172 |
2024-11-07 | $116.11 | $116.47 | $116.09 | $116.39 | $116.39 | 1,950,639 |
2024-11-06 | $115.69 | $116.01 | $115.67 | $115.81 | $115.81 | 2,786,048 |
2024-11-05 | $116.34 | $116.46 | $116.07 | $116.39 | $116.39 | 1,314,216 |
2024-11-04 | $116.56 | $116.65 | $116.31 | $116.46 | $116.46 | 1,735,760 |
2024-11-01 | $116.60 | $116.68 | $116.08 | $116.12 | $116.12 | 1,996,432 |
2024-10-31 | $116.63 | $116.84 | $116.46 | $116.76 | $116.76 | 1,407,611 |
2024-10-30 | $117.05 | $117.26 | $116.74 | $116.76 | $116.76 | 789,739 |
2024-10-29 | $116.64 | $117.00 | $116.62 | $116.99 | $116.99 | 1,294,232 |
2024-10-28 | $117.13 | $117.13 | $116.79 | $116.94 | $116.94 | 1,095,989 |
2024-10-25 | $117.45 | $117.45 | $117.07 | $117.13 | $117.13 | 1,133,627 |
2024-10-24 | $117.22 | $117.40 | $117.15 | $117.25 | $117.25 | 1,208,269 |
2024-10-23 | $117.12 | $117.21 | $117.04 | $117.14 | $117.14 | 1,423,699 |
2024-10-22 | $117.49 | $117.53 | $117.27 | $117.35 | $117.35 | 2,218,734 |
2024-10-21 | $117.70 | $117.72 | $117.42 | $117.42 | $117.42 | 1,529,979 |
2024-10-18 | $117.97 | $117.99 | $117.88 | $117.93 | $117.93 | 908,497 |
2024-10-17 | $117.81 | $117.85 | $117.72 | $117.79 | $117.79 | 1,286,676 |
2024-10-16 | $118.13 | $118.18 | $118.05 | $118.09 | $118.09 | 1,003,904 |
2024-10-15 | $117.98 | $118.03 | $117.91 | $117.99 | $117.99 | 1,059,516 |
2024-10-14 | $117.56 | $117.68 | $117.50 | $117.68 | $117.68 | 620,314 |
2024-10-11 | $117.79 | $117.91 | $117.70 | $117.84 | $117.84 | 1,358,312 |
2024-10-10 | $117.71 | $117.81 | $117.48 | $117.75 | $117.75 | 2,727,276 |
2024-10-09 | $117.81 | $117.83 | $117.63 | $117.67 | $117.67 | 1,149,111 |
2024-10-08 | $117.77 | $117.95 | $117.75 | $117.94 | $117.94 | 755,212 |
2024-10-07 | $117.79 | $117.94 | $117.78 | $117.85 | $117.85 | 1,291,630 |
2024-10-04 | $118.27 | $118.44 | $118.08 | $118.11 | $118.11 | 1,452,696 |
2024-10-03 | $119.20 | $119.23 | $118.98 | $119.01 | $119.01 | 1,141,832 |
2024-10-02 | $119.30 | $119.45 | $119.23 | $119.40 | $119.40 | 975,580 |
2024-10-01 | $119.53 | $119.79 | $119.49 | $119.55 | $119.55 | 1,981,494 |
2024-09-30 | $119.81 | $119.83 | $119.51 | $119.61 | $119.29 | 2,960,689 |
2024-09-27 | $119.75 | $119.95 | $119.72 | $119.92 | $119.60 | 1,808,389 |
2024-09-26 | $119.72 | $119.77 | $119.50 | $119.58 | $119.27 | 1,122,390 |
2024-09-25 | $119.85 | $119.86 | $119.72 | $119.74 | $119.43 | 1,754,860 |
2024-09-24 | $119.71 | $120.00 | $119.65 | $119.98 | $119.66 | 2,809,447 |
2024-09-23 | $119.74 | $119.91 | $119.56 | $119.81 | $119.50 | 2,020,921 |
2024-09-20 | $119.72 | $119.97 | $119.63 | $119.87 | $119.56 | 1,812,824 |
2024-09-19 | $119.70 | $119.87 | $119.68 | $119.85 | $119.54 | 2,037,759 |
2024-09-18 | $119.92 | $120.33 | $119.75 | $119.84 | $119.53 | 1,712,015 |
2024-09-17 | $120.14 | $120.17 | $120.00 | $120.10 | $119.78 | 1,538,396 |
2024-09-16 | $120.18 | $120.28 | $120.09 | $120.23 | $119.91 | 1,063,054 |
2024-09-13 | $120.16 | $120.17 | $120.01 | $120.08 | $120.08 | 1,648,047 |
2024-09-12 | $119.91 | $120.00 | $119.71 | $119.85 | $119.85 | 2,154,793 |
2024-09-11 | $119.85 | $120.25 | $119.82 | $119.95 | $119.95 | 2,170,457 |
2024-09-10 | $119.75 | $120.10 | $119.74 | $120.07 | $120.07 | 1,841,458 |
2024-09-09 | $119.61 | $119.78 | $119.51 | $119.71 | $119.71 | 2,871,331 |
2024-09-06 | $119.48 | $119.99 | $119.27 | $119.66 | $119.66 | 2,389,426 |
2024-09-05 | $119.49 | $119.52 | $119.18 | $119.39 | $119.39 | 3,202,422 |
2024-09-04 | $118.90 | $119.31 | $118.89 | $119.28 | $119.28 | 1,882,059 |
2024-09-03 | $118.74 | $118.89 | $118.66 | $118.81 | $118.81 | 1,067,447 |
2024-08-30 | $118.86 | $118.96 | $118.68 | $118.72 | $118.40 | 1,144,348 |
2024-08-29 | $118.85 | $118.90 | $118.77 | $118.86 | $118.54 | 770,554 |
2024-08-28 | $119.03 | $119.09 | $118.97 | $119.00 | $118.68 | 988,682 |
2024-08-27 | $118.82 | $119.06 | $118.79 | $119.02 | $118.70 | 1,058,451 |
2024-08-26 | $119.20 | $119.20 | $118.94 | $118.94 | $118.62 | 727,934 |
2024-08-23 | $118.78 | $119.09 | $118.68 | $119.06 | $119.06 | 941,143 |
2024-08-22 | $118.80 | $118.80 | $118.53 | $118.63 | $118.63 | 746,331 |
2024-08-21 | $118.89 | $119.17 | $118.68 | $118.98 | $118.98 | 1,933,497 |
2024-08-20 | $118.66 | $118.76 | $118.59 | $118.73 | $118.73 | 872,393 |
2024-08-19 | $118.35 | $118.54 | $118.34 | $118.44 | $118.44 | 589,154 |
2024-08-16 | $118.42 | $118.42 | $118.18 | $118.40 | $118.40 | 1,496,143 |
2024-08-15 | $118.16 | $118.30 | $118.11 | $118.24 | $118.24 | 1,123,211 |
2024-08-14 | $118.71 | $118.95 | $118.68 | $118.81 | $118.81 | 1,120,386 |
2024-08-13 | $118.76 | $118.79 | $118.64 | $118.78 | $118.78 | 3,100,908 |
2024-08-12 | $118.12 | $118.46 | $118.08 | $118.44 | $118.44 | 1,189,844 |
2024-08-09 | $118.32 | $118.32 | $118.12 | $118.18 | $118.18 | 930,846 |
2024-08-08 | $117.86 | $118.04 | $117.83 | $117.98 | $117.98 | 738,777 |
2024-08-07 | $118.22 | $118.29 | $118.03 | $118.23 | $118.23 | 2,285,356 |
2024-08-06 | $118.83 | $118.85 | $118.31 | $118.40 | $118.40 | 4,509,669 |
2024-08-05 | $119.60 | $119.73 | $118.72 | $119.00 | $119.00 | 2,741,621 |
2024-08-02 | $118.58 | $119.06 | $118.54 | $119.00 | $119.00 | 2,522,768 |
2024-08-01 | $117.50 | $117.83 | $117.48 | $117.74 | $117.74 | 2,108,441 |
2024-07-31 | $117.29 | $117.67 | $117.10 | $117.67 | $117.36 | 1,605,149 |
2024-07-30 | $117.03 | $117.17 | $116.89 | $117.10 | $116.79 | 840,238 |
2024-07-29 | $116.99 | $116.99 | $116.85 | $116.94 | $116.63 | 485,235 |
2024-07-26 | $116.84 | $116.88 | $116.77 | $116.86 | $116.55 | 934,507 |
2024-07-25 | $116.51 | $116.74 | $116.44 | $116.50 | $116.19 | 1,810,214 |
2024-07-24 | $116.63 | $116.75 | $116.40 | $116.41 | $116.10 | 1,109,092 |
2024-07-23 | $116.42 | $116.53 | $116.39 | $116.41 | $116.10 | 1,936,790 |
2024-07-22 | $116.41 | $116.46 | $116.22 | $116.33 | $116.02 | 1,370,000 |
2024-07-19 | $116.45 | $116.47 | $116.37 | $116.39 | $116.08 | 930,854 |
2024-07-18 | $116.65 | $116.79 | $116.56 | $116.59 | $116.59 | 835,387 |
2024-07-17 | $116.60 | $116.81 | $116.54 | $116.77 | $116.77 | 1,371,232 |
2024-07-16 | $116.54 | $116.73 | $116.47 | $116.71 | $116.71 | 935,986 |
2024-07-15 | $116.54 | $116.64 | $116.43 | $116.50 | $116.50 | 1,059,490 |
2024-07-12 | $116.46 | $116.61 | $116.42 | $116.60 | $116.60 | 992,977 |
2024-07-11 | $116.43 | $116.55 | $116.36 | $116.38 | $116.38 | 736,639 |
2024-07-10 | $115.88 | $115.90 | $115.78 | $115.85 | $115.85 | 759,799 |
2024-07-09 | $115.76 | $115.87 | $115.63 | $115.81 | $115.81 | 2,891,850 |
2024-07-08 | $115.83 | $115.91 | $115.74 | $115.84 | $115.84 | 620,429 |
2024-07-05 | $115.74 | $115.91 | $115.65 | $115.86 | $115.86 | 619,327 |
2024-07-03 | $115.09 | $115.47 | $115.07 | $115.40 | $115.40 | 878,141 |
2024-07-02 | $115.00 | $115.07 | $114.89 | $114.96 | $114.96 | 862,860 |
2024-07-01 | $114.79 | $114.97 | $114.64 | $114.73 | $114.73 | 2,652,276 |
2024-06-28 | $115.87 | $115.91 | $115.45 | $115.47 | $115.17 | 838,839 |
2024-06-27 | $115.60 | $115.71 | $115.60 | $115.65 | $115.35 | 632,039 |
2024-06-26 | $115.52 | $115.56 | $115.44 | $115.47 | $115.17 | 621,230 |
2024-06-25 | $115.76 | $115.87 | $115.70 | $115.86 | $115.56 | 909,935 |
2024-06-24 | $115.77 | $115.80 | $115.68 | $115.79 | $115.49 | 558,611 |
2024-06-21 | $115.90 | $115.96 | $115.66 | $115.76 | $115.46 | 835,604 |
2024-06-20 | $115.59 | $115.76 | $115.56 | $115.74 | $115.44 | 621,614 |
2024-06-18 | $115.74 | $116.03 | $115.71 | $115.88 | $115.88 | 1,264,238 |
2024-06-17 | $115.60 | $115.63 | $115.50 | $115.56 | $115.56 | 825,799 |
2024-06-14 | $115.86 | $115.96 | $115.82 | $115.87 | $115.87 | 978,795 |
2024-06-13 | $115.69 | $115.93 | $115.60 | $115.79 | $115.79 | 1,209,576 |
2024-06-12 | $115.67 | $115.79 | $115.31 | $115.32 | $115.32 | 1,665,334 |
2024-06-11 | $114.71 | $114.94 | $114.65 | $114.92 | $114.92 | 836,001 |
2024-06-10 | $114.60 | $114.64 | $114.51 | $114.57 | $114.57 | 561,125 |
2024-06-07 | $114.84 | $114.84 | $114.65 | $114.66 | $114.66 | 2,392,379 |
2024-06-06 | $115.32 | $115.48 | $115.31 | $115.43 | $115.43 | 569,457 |
2024-06-05 | $115.22 | $115.41 | $115.04 | $115.40 | $115.40 | 1,017,970 |
2024-06-04 | $115.00 | $115.24 | $114.98 | $115.16 | $115.16 | 907,276 |
2024-06-03 | $114.44 | $114.81 | $114.44 | $114.78 | $114.78 | 1,044,863 |
2024-05-31 | $114.49 | $114.69 | $114.48 | $114.69 | $114.39 | 1,825,509 |
2024-05-30 | $114.20 | $114.31 | $114.16 | $114.29 | $113.99 | 788,845 |
2024-05-29 | $114.13 | $114.14 | $113.85 | $113.97 | $113.67 | 848,762 |
2024-05-28 | $114.66 | $114.67 | $114.21 | $114.23 | $113.93 | 1,349,873 |
2024-05-24 | $114.42 | $114.55 | $114.40 | $114.51 | $114.51 | 1,568,831 |
2024-05-23 | $114.80 | $114.80 | $114.37 | $114.49 | $114.49 | 863,211 |
2024-05-22 | $114.71 | $114.84 | $114.70 | $114.73 | $114.73 | 649,806 |
2024-05-21 | $114.92 | $114.94 | $114.86 | $114.90 | $114.90 | 630,591 |
2024-05-20 | $114.75 | $114.79 | $114.70 | $114.73 | $114.73 | 609,953 |
2024-05-17 | $114.94 | $114.99 | $114.81 | $114.82 | $114.82 | 737,904 |
2024-05-16 | $115.19 | $115.19 | $114.99 | $115.01 | $115.01 | 1,759,923 |
2024-05-15 | $115.09 | $115.24 | $114.98 | $115.20 | $115.20 | 1,220,886 |
2024-05-14 | $114.58 | $114.68 | $114.53 | $114.64 | $114.64 | 780,338 |
2024-05-13 | $114.54 | $114.55 | $114.41 | $114.42 | $114.42 | 744,458 |
2024-05-10 | $114.46 | $114.47 | $114.33 | $114.37 | $114.37 | 1,351,740 |
2024-05-09 | $114.39 | $114.64 | $114.39 | $114.58 | $114.58 | 866,167 |
2024-05-08 | $114.39 | $114.47 | $114.35 | $114.39 | $114.39 | 2,595,238 |
2024-05-07 | $114.58 | $114.68 | $114.46 | $114.51 | $114.51 | 1,887,553 |
2024-05-06 | $114.38 | $114.48 | $114.34 | $114.40 | $114.40 | 772,857 |
2024-05-03 | $114.53 | $114.62 | $114.22 | $114.37 | $114.37 | 1,867,345 |
2024-05-02 | $113.60 | $114.00 | $113.55 | $113.95 | $113.95 | 1,784,963 |
2024-05-01 | $113.38 | $113.77 | $113.16 | $113.51 | $113.51 | 2,810,228 |
2024-04-30 | $113.56 | $113.65 | $113.44 | $113.50 | $113.21 | 2,084,189 |
2024-04-29 | $113.74 | $113.86 | $113.69 | $113.79 | $113.49 | 1,708,299 |
2024-04-26 | $113.56 | $113.69 | $113.55 | $113.58 | $113.29 | 1,124,823 |
2024-04-25 | $113.32 | $113.50 | $113.27 | $113.45 | $113.16 | 1,903,596 |
2024-04-24 | $113.72 | $113.73 | $113.59 | $113.72 | $113.42 | 1,811,908 |
2024-04-23 | $113.60 | $113.98 | $113.56 | $113.86 | $113.56 | 3,054,309 |
2024-04-22 | $113.59 | $113.75 | $113.57 | $113.69 | $113.39 | 1,233,861 |
2024-04-19 | $113.70 | $113.73 | $113.56 | $113.65 | $113.35 | 1,035,944 |
2024-04-18 | $113.76 | $113.77 | $113.49 | $113.56 | $113.27 | 1,190,240 |
2024-04-17 | $113.65 | $113.89 | $113.57 | $113.82 | $113.52 | 1,767,245 |
2024-04-16 | $113.44 | $113.57 | $113.27 | $113.43 | $113.14 | 1,580,997 |
2024-04-15 | $113.57 | $113.71 | $113.37 | $113.69 | $113.39 | 1,992,474 |
2024-04-12 | $114.09 | $114.23 | $114.02 | $114.05 | $113.75 | 2,118,197 |
2024-04-11 | $113.93 | $113.96 | $113.65 | $113.76 | $113.46 | 1,785,117 |
2024-04-10 | $114.05 | $114.10 | $113.65 | $113.74 | $113.44 | 2,705,119 |
2024-04-09 | $114.79 | $114.91 | $114.79 | $114.84 | $114.54 | 1,305,120 |
2024-04-08 | $114.60 | $114.69 | $114.50 | $114.58 | $114.28 | 1,000,409 |
2024-04-05 | $114.91 | $115.11 | $114.78 | $114.79 | $114.49 | 1,288,216 |
2024-04-04 | $115.12 | $115.29 | $114.96 | $115.26 | $114.96 | 1,543,697 |
2024-04-03 | $114.66 | $115.02 | $114.60 | $115.01 | $114.71 | 1,517,764 |
2024-04-02 | $114.75 | $114.93 | $114.69 | $114.92 | $114.62 | 1,262,476 |
2024-04-01 | $115.33 | $115.37 | $114.89 | $114.95 | $114.65 | 1,929,836 |
2024-03-28 | $115.81 | $115.92 | $115.77 | $115.81 | $115.20 | 3,207,434 |
2024-03-27 | $115.88 | $116.05 | $115.85 | $115.98 | $115.37 | 1,101,647 |
2024-03-26 | $115.61 | $115.77 | $115.55 | $115.74 | $115.13 | 1,010,050 |
2024-03-25 | $115.77 | $115.77 | $115.61 | $115.66 | $115.05 | 1,198,945 |
2024-03-22 | $115.85 | $115.86 | $115.78 | $115.81 | $115.20 | 1,123,435 |
2024-03-21 | $115.63 | $115.69 | $115.46 | $115.50 | $114.89 | 1,433,278 |
2024-03-20 | $115.28 | $115.67 | $115.24 | $115.49 | $114.88 | 1,732,033 |
2024-03-19 | $115.17 | $115.28 | $115.13 | $115.22 | $114.62 | 1,304,150 |
2024-03-18 | $115.03 | $115.08 | $114.91 | $114.97 | $114.37 | 1,149,612 |
2024-03-15 | $115.12 | $115.18 | $115.05 | $115.06 | $114.46 | 1,278,627 |
2024-03-14 | $115.45 | $115.46 | $115.22 | $115.23 | $114.63 | 2,334,939 |
2024-03-13 | $115.80 | $115.84 | $115.69 | $115.70 | $115.09 | 1,180,764 |
2024-03-12 | $116.02 | $116.02 | $115.81 | $115.87 | $115.26 | 993,004 |
2024-03-11 | $116.31 | $116.31 | $116.14 | $116.19 | $115.58 | 952,810 |
2024-03-08 | $116.45 | $116.49 | $116.29 | $116.35 | $115.74 | 1,927,341 |
2024-03-07 | $116.19 | $116.25 | $116.06 | $116.23 | $115.62 | 1,686,032 |
2024-03-06 | $116.04 | $116.22 | $115.97 | $116.01 | $115.40 | 1,576,904 |
2024-03-05 | $115.85 | $116.04 | $115.74 | $115.90 | $115.29 | 1,710,070 |
2024-03-04 | $115.51 | $115.65 | $115.48 | $115.54 | $114.93 | 911,270 |
2024-03-01 | $115.29 | $115.80 | $115.12 | $115.73 | $115.12 | 2,116,624 |
2024-02-29 | $115.50 | $115.69 | $115.48 | $115.59 | $114.71 | 2,112,521 |
2024-02-28 | $115.28 | $115.45 | $115.25 | $115.45 | $114.57 | 1,671,672 |
2024-02-27 | $115.21 | $115.33 | $115.11 | $115.17 | $114.29 | 1,067,831 |
2024-02-26 | $115.36 | $115.37 | $115.11 | $115.26 | $114.38 | 4,903,459 |
2024-02-23 | $115.14 | $115.44 | $115.14 | $115.37 | $115.37 | 1,501,762 |
2024-02-22 | $115.15 | $115.32 | $115.04 | $115.15 | $115.15 | 3,009,955 |
2024-02-21 | $115.52 | $115.55 | $115.18 | $115.21 | $115.21 | 1,618,235 |
2024-02-20 | $115.53 | $115.62 | $115.45 | $115.47 | $115.47 | 1,652,123 |
2024-02-16 | $115.14 | $115.30 | $115.11 | $115.26 | $115.26 | 1,967,310 |
2024-02-15 | $115.74 | $115.80 | $115.51 | $115.61 | $115.61 | 1,582,976 |
2024-02-14 | $115.21 | $115.52 | $115.20 | $115.41 | $115.41 | 1,718,219 |
2024-02-13 | $115.37 | $115.43 | $115.06 | $115.06 | $115.06 | 1,998,569 |
2024-02-12 | $115.98 | $116.06 | $115.86 | $115.98 | $115.98 | 1,501,071 |
2024-02-09 | $115.82 | $115.93 | $115.81 | $115.89 | $115.89 | 1,287,891 |
2024-02-08 | $116.09 | $116.16 | $115.97 | $116.01 | $116.01 | 1,575,606 |
2024-02-07 | $116.24 | $116.55 | $116.21 | $116.22 | $116.22 | 2,423,513 |
2024-02-06 | $116.03 | $116.41 | $116.00 | $116.35 | $116.35 | 2,886,754 |
2024-02-05 | $116.14 | $116.20 | $115.86 | $115.93 | $115.93 | 2,237,720 |
2024-02-02 | $116.68 | $116.82 | $116.42 | $116.58 | $116.58 | 2,514,992 |
2024-02-01 | $117.47 | $117.79 | $117.26 | $117.54 | $117.54 | 1,875,128 |
2024-01-31 | $117.21 | $117.53 | $117.12 | $117.49 | $117.20 | 3,125,268 |
2024-01-30 | $116.95 | $116.98 | $116.60 | $116.78 | $116.50 | 1,472,925 |
2024-01-29 | $116.68 | $116.90 | $116.63 | $116.87 | $116.59 | 1,323,714 |
2024-01-26 | $116.55 | $116.55 | $116.39 | $116.49 | $116.21 | 1,823,813 |
2024-01-25 | $116.53 | $116.66 | $116.46 | $116.64 | $116.36 | 3,347,204 |
2024-01-24 | $116.75 | $116.76 | $116.24 | $116.26 | $115.98 | 2,246,194 |
2024-01-23 | $116.46 | $116.49 | $116.37 | $116.45 | $116.17 | 1,102,878 |
2024-01-22 | $116.58 | $116.67 | $116.52 | $116.58 | $116.30 | 1,503,748 |
2024-01-19 | $116.28 | $116.38 | $116.12 | $116.38 | $116.10 | 3,221,766 |
2024-01-18 | $116.53 | $116.59 | $116.38 | $116.44 | $116.16 | 1,688,783 |
2024-01-17 | $116.56 | $116.61 | $116.38 | $116.50 | $116.22 | 2,680,213 |
2024-01-16 | $117.15 | $117.28 | $116.77 | $116.90 | $116.62 | 2,755,525 |
2024-01-12 | $117.44 | $117.60 | $117.26 | $117.40 | $117.11 | 1,637,391 |
2024-01-11 | $116.73 | $117.13 | $116.68 | $117.10 | $116.82 | 2,228,146 |
2024-01-10 | $116.81 | $116.85 | $116.56 | $116.58 | $116.30 | 2,476,748 |
2024-01-09 | $116.57 | $116.73 | $116.57 | $116.65 | $116.37 | 2,932,577 |
2024-01-08 | $116.46 | $116.89 | $116.44 | $116.62 | $116.34 | 1,230,502 |
2024-01-05 | $116.36 | $116.87 | $116.27 | $116.38 | $116.10 | 2,394,670 |
2024-01-04 | $116.58 | $116.69 | $116.51 | $116.58 | $116.30 | 1,457,949 |
2024-01-03 | $116.53 | $117.00 | $116.47 | $116.95 | $116.67 | 2,441,857 |
2024-01-02 | $116.75 | $116.91 | $116.74 | $116.79 | $116.51 | 2,013,768 |
2023-12-29 | $116.98 | $117.26 | $116.97 | $117.13 | $116.85 | 1,452,622 |
2023-12-28 | $117.25 | $117.34 | $117.08 | $117.16 | $116.88 | 1,309,140 |
2023-12-27 | $117.09 | $117.39 | $117.05 | $117.37 | $117.08 | 1,542,833 |
2023-12-26 | $116.79 | $116.95 | $116.78 | $116.86 | $116.58 | 1,990,134 |
2023-12-22 | $117.03 | $117.04 | $116.77 | $116.89 | $116.61 | 995,892 |
2023-12-21 | $117.14 | $117.21 | $116.81 | $116.90 | $116.62 | 1,995,422 |
2023-12-20 | $116.74 | $116.95 | $116.59 | $116.90 | $116.62 | 1,459,227 |
2023-12-19 | $116.48 | $116.65 | $116.46 | $116.51 | $116.23 | 1,889,902 |
2023-12-18 | $116.53 | $116.53 | $116.38 | $116.41 | $116.13 | 1,754,646 |
2023-12-15 | $116.54 | $116.71 | $116.46 | $116.55 | $116.27 | 2,486,495 |
2023-12-14 | $116.56 | $116.90 | $116.54 | $116.70 | $116.42 | 3,414,144 |
2023-12-13 | $115.44 | $116.57 | $115.37 | $116.48 | $115.91 | 5,190,361 |
2023-12-12 | $115.11 | $115.29 | $115.04 | $115.25 | $114.68 | 1,330,731 |
2023-12-11 | $114.95 | $115.12 | $114.83 | $115.10 | $114.53 | 1,571,304 |
2023-12-08 | $115.19 | $115.29 | $114.96 | $115.09 | $114.52 | 2,740,824 |
2023-12-07 | $115.62 | $115.85 | $115.59 | $115.66 | $115.09 | 1,920,538 |
2023-12-06 | $115.63 | $115.73 | $115.49 | $115.66 | $115.09 | 2,399,264 |
2023-12-05 | $115.30 | $115.61 | $115.26 | $115.52 | $114.95 | 2,897,545 |
2023-12-04 | $115.14 | $115.31 | $114.96 | $115.09 | $114.52 | 3,644,764 |
2023-12-01 | $114.73 | $115.52 | $114.71 | $115.45 | $115.45 | 5,682,497 |
2023-11-30 | $115.09 | $115.11 | $114.88 | $115.04 | $114.77 | 2,753,563 |
2023-11-29 | $115.23 | $115.44 | $115.13 | $115.28 | $115.28 | 2,487,103 |
2023-11-28 | $114.41 | $114.96 | $114.38 | $114.90 | $114.90 | 2,532,592 |
2023-11-27 | $114.17 | $114.45 | $114.13 | $114.44 | $114.44 | 3,384,222 |
2023-11-24 | $114.02 | $114.07 | $113.95 | $113.98 | $113.98 | 853,933 |
2023-11-22 | $114.40 | $114.44 | $114.11 | $114.26 | $114.26 | 3,290,418 |
2023-11-21 | $114.32 | $114.44 | $114.19 | $114.33 | $114.33 | 1,810,786 |
2023-11-20 | $114.04 | $114.23 | $113.98 | $114.18 | $114.18 | 1,724,979 |
2023-11-17 | $114.17 | $114.21 | $114.00 | $114.11 | $114.11 | 1,254,705 |
2023-11-16 | $114.11 | $114.29 | $114.09 | $114.20 | $114.20 | 4,035,607 |
2023-11-15 | $113.83 | $113.85 | $113.60 | $113.66 | $113.66 | 2,403,593 |
2023-11-14 | $114.09 | $114.25 | $113.98 | $114.18 | $114.18 | 6,165,682 |
2023-11-13 | $112.78 | $113.08 | $112.72 | $113.07 | $113.07 | 3,085,824 |
2023-11-10 | $113.32 | $113.33 | $112.97 | $113.02 | $113.02 | 2,367,400 |
2023-11-09 | $113.58 | $113.58 | $113.01 | $113.02 | $113.02 | 3,045,818 |
2023-11-08 | $113.47 | $113.72 | $113.47 | $113.64 | $113.64 | 2,296,266 |
2023-11-07 | $113.35 | $113.67 | $113.34 | $113.51 | $113.51 | 2,202,673 |
2023-11-06 | $113.38 | $113.40 | $113.16 | $113.21 | $113.21 | 2,772,792 |
2023-11-03 | $113.85 | $114.00 | $113.52 | $113.66 | $113.66 | 3,859,454 |
2023-11-02 | $113.20 | $113.28 | $112.90 | $112.96 | $112.96 | 3,462,753 |
2023-11-01 | $112.14 | $112.85 | $112.11 | $112.77 | $112.77 | 4,317,185 |
2023-10-31 | $112.35 | $112.49 | $112.26 | $112.29 | $112.02 | 4,128,408 |
2023-10-30 | $112.28 | $112.48 | $112.24 | $112.40 | $112.13 | 3,429,872 |
2023-10-27 | $112.47 | $112.63 | $112.37 | $112.62 | $112.35 | 2,455,072 |
2023-10-26 | $112.04 | $112.45 | $112.03 | $112.43 | $112.16 | 2,812,812 |
2023-10-25 | $112.11 | $112.12 | $111.81 | $111.88 | $111.61 | 2,547,312 |
2023-10-24 | $112.27 | $112.40 | $112.09 | $112.34 | $112.07 | 3,152,424 |
2023-10-23 | $111.89 | $112.40 | $111.83 | $112.35 | $112.08 | 2,410,555 |
2023-10-20 | $111.92 | $112.18 | $111.90 | $112.09 | $111.82 | 3,295,083 |
2023-10-19 | $111.56 | $111.83 | $111.45 | $111.61 | $111.34 | 3,910,788 |
2023-10-18 | $111.84 | $111.94 | $111.61 | $111.67 | $111.40 | 2,246,370 |
2023-10-17 | $112.10 | $112.11 | $111.82 | $111.92 | $111.65 | 3,948,896 |
2023-10-16 | $112.71 | $112.74 | $112.61 | $112.65 | $112.38 | 1,937,407 |
2023-10-13 | $113.08 | $113.09 | $112.88 | $112.98 | $112.98 | 2,271,755 |
2023-10-12 | $112.99 | $113.03 | $112.62 | $112.69 | $112.69 | 2,876,043 |
2023-10-11 | $113.12 | $113.24 | $112.97 | $113.20 | $113.20 | 2,115,510 |
2023-10-10 | $112.89 | $113.23 | $112.83 | $113.05 | $113.05 | 2,976,962 |
2023-10-09 | $112.92 | $113.26 | $112.86 | $113.24 | $113.24 | 1,400,450 |
2023-10-06 | $112.16 | $112.48 | $112.08 | $112.33 | $112.33 | 2,054,018 |
2023-10-05 | $112.73 | $112.75 | $112.57 | $112.71 | $112.71 | 1,875,562 |
2023-10-04 | $112.24 | $112.50 | $112.08 | $112.47 | $112.47 | 3,364,286 |
2023-10-03 | $112.40 | $112.52 | $111.98 | $112.01 | $112.01 | 6,362,636 |
2023-10-02 | $112.57 | $112.66 | $112.38 | $112.45 | $112.45 | 4,914,214 |
2023-09-29 | $113.40 | $113.46 | $113.12 | $113.16 | $112.92 | 3,054,686 |
2023-09-28 | $112.80 | $113.12 | $112.66 | $113.10 | $112.86 | 3,224,325 |
2023-09-27 | $113.20 | $113.23 | $112.61 | $112.76 | $112.52 | 2,679,774 |
2023-09-26 | $113.18 | $113.20 | $112.99 | $113.05 | $112.81 | 1,599,756 |
2023-09-25 | $113.09 | $113.24 | $113.04 | $113.07 | $112.83 | 3,426,130 |
2023-09-22 | $113.15 | $113.42 | $113.10 | $113.34 | $113.10 | 1,621,394 |
2023-09-21 | $113.02 | $113.14 | $112.98 | $113.06 | $112.82 | 2,027,611 |
2023-09-20 | $113.68 | $113.78 | $113.28 | $113.34 | $113.10 | 2,562,555 |
2023-09-19 | $113.57 | $113.68 | $113.42 | $113.46 | $113.22 | 1,866,594 |
2023-09-18 | $113.62 | $113.79 | $113.61 | $113.71 | $113.47 | 1,599,013 |
2023-09-15 | $113.79 | $113.88 | $113.68 | $113.72 | $113.48 | 1,761,130 |
2023-09-14 | $114.17 | $114.20 | $113.89 | $113.91 | $113.66 | 1,643,452 |
2023-09-13 | $113.84 | $114.13 | $113.84 | $114.04 | $113.79 | 1,145,288 |
2023-09-12 | $113.88 | $113.92 | $113.80 | $113.89 | $113.64 | 868,998 |
2023-09-11 | $113.86 | $113.94 | $113.80 | $113.89 | $113.64 | 1,641,385 |
2023-09-08 | $114.17 | $114.25 | $113.92 | $113.94 | $113.69 | 1,060,095 |
2023-09-07 | $113.86 | $114.03 | $113.81 | $114.00 | $114.00 | 1,327,985 |
2023-09-06 | $114.03 | $114.05 | $113.63 | $113.66 | $113.66 | 2,041,528 |
2023-09-05 | $114.16 | $114.19 | $113.91 | $113.98 | $113.98 | 1,522,730 |
2023-09-01 | $114.80 | $114.81 | $114.25 | $114.28 | $114.28 | 2,114,299 |
2023-08-31 | $114.74 | $114.90 | $114.66 | $114.86 | $114.63 | 2,080,322 |
2023-08-30 | $114.81 | $114.84 | $114.61 | $114.65 | $114.42 | 2,052,762 |
2023-08-29 | $113.93 | $114.71 | $113.93 | $114.67 | $114.44 | 2,557,774 |
2023-08-28 | $114.02 | $114.11 | $113.85 | $114.08 | $113.85 | 1,182,303 |
2023-08-25 | $113.89 | $114.09 | $113.64 | $113.89 | $113.66 | 3,256,001 |
2023-08-24 | $113.98 | $114.23 | $113.98 | $114.01 | $113.78 | 1,305,697 |
2023-08-23 | $114.00 | $114.28 | $113.99 | $114.23 | $114.00 | 2,614,655 |
2023-08-22 | $113.62 | $113.73 | $113.52 | $113.59 | $113.36 | 1,941,650 |
2023-08-21 | $113.81 | $113.83 | $113.61 | $113.67 | $113.44 | 1,898,405 |
2023-08-18 | $114.02 | $114.22 | $113.98 | $114.06 | $113.83 | 1,118,245 |
2023-08-17 | $113.95 | $114.01 | $113.67 | $113.90 | $113.67 | 1,865,014 |
2023-08-16 | $114.10 | $114.25 | $113.79 | $113.84 | $113.61 | 2,272,146 |
2023-08-15 | $114.10 | $114.37 | $114.02 | $114.06 | $114.06 | 1,506,303 |
2023-08-14 | $114.15 | $114.32 | $114.00 | $114.10 | $114.10 | 1,375,994 |
2023-08-11 | $114.41 | $114.64 | $114.29 | $114.31 | $114.31 | 1,543,591 |
2023-08-10 | $115.21 | $115.34 | $114.73 | $114.73 | $114.73 | 1,397,658 |
2023-08-09 | $115.23 | $115.33 | $115.12 | $115.16 | $115.16 | 1,000,867 |
2023-08-08 | $115.19 | $115.37 | $115.15 | $115.22 | $115.22 | 1,420,346 |
2023-08-07 | $114.96 | $115.05 | $114.88 | $114.95 | $114.95 | 1,013,426 |
2023-08-04 | $114.63 | $115.06 | $114.63 | $115.01 | $115.01 | 1,455,913 |
2023-08-03 | $114.28 | $114.43 | $114.19 | $114.27 | $114.27 | 1,732,282 |
2023-08-02 | $114.48 | $114.59 | $114.27 | $114.56 | $114.56 | 1,960,482 |
2023-08-01 | $114.60 | $114.73 | $114.46 | $114.57 | $114.57 | 1,954,510 |
2023-07-31 | $114.97 | $115.20 | $114.97 | $115.12 | $114.89 | 1,886,402 |
2023-07-28 | $114.94 | $115.10 | $114.89 | $115.02 | $115.02 | 1,165,753 |
2023-07-27 | $115.14 | $115.19 | $114.63 | $114.73 | $114.73 | 1,510,014 |
2023-07-26 | $115.20 | $115.45 | $115.01 | $115.38 | $115.38 | 1,025,670 |
2023-07-25 | $114.93 | $115.09 | $114.91 | $115.08 | $115.08 | 1,359,534 |
2023-07-24 | $115.56 | $115.63 | $115.16 | $115.20 | $115.20 | 917,939 |
2023-07-21 | $115.51 | $115.57 | $115.40 | $115.44 | $115.44 | 671,787 |
2023-07-20 | $115.55 | $115.57 | $115.26 | $115.44 | $115.44 | 5,129,881 |
2023-07-19 | $115.97 | $116.03 | $115.78 | $115.97 | $115.97 | 1,241,509 |
2023-07-18 | $116.01 | $116.11 | $115.76 | $115.79 | $115.79 | 965,789 |
2023-07-17 | $115.71 | $115.83 | $115.59 | $115.76 | $115.76 | 640,163 |
2023-07-14 | $115.88 | $115.95 | $115.60 | $115.62 | $115.62 | 2,179,999 |
2023-07-13 | $115.86 | $116.15 | $115.77 | $116.14 | $116.14 | 3,221,667 |
2023-07-12 | $115.22 | $115.49 | $115.12 | $115.40 | $115.40 | 2,001,700 |
2023-07-11 | $114.57 | $114.68 | $114.47 | $114.56 | $114.56 | 1,377,244 |
2023-07-10 | $114.21 | $114.59 | $114.19 | $114.53 | $114.53 | 938,566 |
2023-07-07 | $113.97 | $114.30 | $113.95 | $114.00 | $114.00 | 1,240,138 |
2023-07-06 | $113.87 | $113.96 | $113.51 | $113.95 | $113.95 | 5,377,938 |
2023-07-05 | $114.79 | $114.83 | $114.38 | $114.48 | $114.48 | 1,563,671 |
2023-07-03 | $114.96 | $115.22 | $114.72 | $114.72 | $114.72 | 1,095,328 |
2023-06-30 | $115.22 | $115.32 | $115.08 | $115.26 | $115.26 | 2,027,523 |
2023-06-29 | $115.27 | $115.31 | $115.09 | $115.23 | $115.23 | 2,110,738 |
2023-06-28 | $115.78 | $115.99 | $115.62 | $115.98 | $115.98 | 1,207,847 |
2023-06-27 | $115.98 | $116.08 | $115.58 | $115.68 | $115.68 | 1,254,857 |
2023-06-26 | $116.01 | $116.06 | $115.86 | $116.01 | $116.01 | 910,734 |
2023-06-23 | $116.09 | $116.15 | $115.69 | $115.79 | $115.79 | 1,240,436 |
2023-06-22 | $115.76 | $115.88 | $115.51 | $115.59 | $115.59 | 1,135,025 |
2023-06-21 | $115.69 | $116.04 | $115.62 | $115.96 | $115.96 | 1,746,235 |
2023-06-20 | $115.82 | $116.10 | $115.82 | $115.91 | $115.91 | 1,071,998 |
2023-06-16 | $115.67 | $115.87 | $115.48 | $115.73 | $115.73 | 1,424,790 |
2023-06-15 | $115.97 | $116.15 | $115.87 | $116.12 | $116.12 | 1,387,714 |
2023-06-14 | $115.83 | $115.90 | $115.17 | $115.53 | $115.53 | 3,416,760 |
2023-06-13 | $116.32 | $116.37 | $115.45 | $115.57 | $115.57 | 1,362,984 |
2023-06-12 | $116.06 | $116.14 | $115.81 | $116.13 | $116.13 | 745,184 |
2023-06-09 | $116.02 | $116.06 | $115.86 | $115.94 | $115.94 | 886,402 |
2023-06-08 | $116.06 | $116.34 | $116.05 | $116.31 | $116.31 | 1,070,237 |
2023-06-07 | $116.19 | $116.25 | $115.72 | $115.84 | $115.84 | 1,137,970 |
2023-06-06 | $116.34 | $116.34 | $116.09 | $116.27 | $116.27 | 971,682 |
2023-06-05 | $115.98 | $116.54 | $115.89 | $116.31 | $116.31 | 1,997,895 |
2023-06-02 | $116.79 | $116.82 | $116.20 | $116.27 | $116.27 | 1,420,449 |
2023-06-01 | $116.92 | $117.20 | $116.89 | $116.99 | $116.99 | 1,291,672 |
2023-05-31 | $116.74 | $117.04 | $116.57 | $116.88 | $116.66 | 2,684,899 |
2023-05-30 | $116.21 | $116.63 | $116.14 | $116.63 | $116.41 | 986,220 |
2023-05-26 | $115.83 | $116.04 | $115.65 | $115.97 | $115.97 | 1,267,354 |
2023-05-25 | $116.38 | $116.47 | $116.00 | $116.05 | $116.05 | 2,448,642 |
2023-05-24 | $116.96 | $116.97 | $116.58 | $116.66 | $116.66 | 1,813,230 |
2023-05-23 | $116.68 | $116.97 | $116.59 | $116.91 | $116.91 | 1,318,448 |
2023-05-22 | $116.88 | $117.09 | $116.73 | $116.79 | $116.79 | 1,879,298 |
2023-05-19 | $116.87 | $117.34 | $116.72 | $116.86 | $116.86 | 2,268,033 |
2023-05-18 | $117.37 | $117.39 | $117.10 | $117.17 | $117.17 | 1,959,925 |
2023-05-17 | $118.00 | $118.02 | $117.60 | $117.69 | $117.69 | 1,108,245 |
2023-05-16 | $118.06 | $118.14 | $117.81 | $118.03 | $118.03 | 1,567,441 |
2023-05-15 | $118.21 | $118.31 | $118.18 | $118.30 | $118.30 | 1,082,322 |
2023-05-12 | $118.77 | $118.82 | $118.32 | $118.36 | $118.36 | 1,686,423 |
2023-05-11 | $119.10 | $119.19 | $118.77 | $118.82 | $118.82 | 1,275,577 |
2023-05-10 | $118.37 | $118.75 | $118.37 | $118.67 | $118.67 | 1,726,584 |
2023-05-09 | $118.04 | $118.11 | $117.91 | $117.99 | $117.99 | 1,635,295 |
2023-05-08 | $118.06 | $118.27 | $118.03 | $118.08 | $118.08 | 1,005,349 |
2023-05-05 | $118.56 | $118.62 | $118.34 | $118.50 | $118.50 | 1,734,053 |
2023-05-04 | $118.73 | $119.57 | $118.73 | $119.04 | $119.04 | 3,701,432 |
2023-05-03 | $118.47 | $118.89 | $118.35 | $118.86 | $118.86 | 1,478,294 |
2023-05-02 | $117.43 | $118.30 | $117.41 | $118.21 | $118.21 | 1,768,919 |
2023-05-01 | $117.70 | $117.72 | $117.18 | $117.23 | $117.23 | 1,160,619 |
2023-04-28 | $118.05 | $118.21 | $117.88 | $118.18 | $117.98 | 1,318,193 |
2023-04-27 | $117.91 | $117.96 | $117.59 | $117.68 | $117.48 | 1,173,946 |
2023-04-26 | $118.53 | $118.59 | $118.07 | $118.29 | $118.29 | 1,569,116 |
2023-04-25 | $118.15 | $118.61 | $118.12 | $118.58 | $118.58 | 1,805,968 |
2023-04-24 | $117.53 | $117.69 | $117.45 | $117.64 | $117.64 | 576,631 |
2023-04-21 | $117.69 | $117.72 | $117.25 | $117.29 | $117.29 | 782,983 |
2023-04-20 | $117.40 | $117.53 | $117.35 | $117.47 | $117.47 | 736,146 |
2023-04-19 | $116.96 | $117.01 | $116.80 | $116.96 | $116.96 | 1,220,129 |
2023-04-18 | $117.07 | $117.33 | $117.04 | $117.13 | $117.13 | 2,874,153 |
2023-04-17 | $117.22 | $117.28 | $117.03 | $117.06 | $117.06 | 984,676 |
2023-04-14 | $117.68 | $117.68 | $117.42 | $117.53 | $117.53 | 1,468,735 |
2023-04-13 | $118.36 | $118.48 | $117.96 | $118.02 | $118.02 | 1,187,362 |
2023-04-12 | $118.24 | $118.28 | $117.80 | $118.14 | $118.14 | 2,727,392 |
2023-04-11 | $117.89 | $117.90 | $117.59 | $117.79 | $117.79 | 832,081 |
2023-04-10 | $117.94 | $117.98 | $117.77 | $117.83 | $117.83 | 1,207,642 |
2023-04-06 | $118.72 | $118.88 | $118.61 | $118.64 | $118.64 | 1,990,461 |
2023-04-05 | $118.79 | $119.19 | $118.64 | $118.65 | $118.65 | 1,980,019 |
2023-04-04 | $117.54 | $118.48 | $117.54 | $118.42 | $118.42 | 2,502,356 |
2023-04-03 | $117.25 | $117.89 | $117.19 | $117.80 | $117.80 | 2,566,922 |
2023-03-31 | $117.22 | $117.65 | $117.12 | $117.65 | $117.45 | 1,638,957 |
2023-03-30 | $116.93 | $117.21 | $116.89 | $117.15 | $116.95 | 1,115,634 |
2023-03-29 | $116.89 | $117.24 | $116.89 | $117.08 | $116.88 | 2,101,372 |
2023-03-28 | $117.19 | $117.34 | $117.04 | $117.19 | $116.99 | 945,494 |
2023-03-27 | $117.56 | $117.76 | $117.37 | $117.41 | $117.41 | 1,311,183 |
2023-03-24 | $119.03 | $119.07 | $118.33 | $118.38 | $118.38 | 3,376,670 |
2023-03-23 | $117.82 | $118.51 | $117.71 | $118.41 | $118.41 | 2,251,478 |
2023-03-22 | $116.50 | $117.87 | $116.41 | $117.74 | $117.74 | 2,876,554 |
2023-03-21 | $116.76 | $117.02 | $116.54 | $116.63 | $116.63 | 1,940,363 |
2023-03-20 | $118.03 | $118.03 | $117.19 | $117.40 | $117.40 | 2,794,321 |
2023-03-17 | $117.30 | $118.07 | $117.25 | $117.73 | $117.73 | 3,241,254 |
2023-03-16 | $117.94 | $118.07 | $116.58 | $116.73 | $116.73 | 4,176,169 |
2023-03-15 | $117.59 | $118.18 | $117.12 | $117.54 | $117.54 | 10,387,112 |
2023-03-14 | $116.39 | $116.53 | $115.79 | $116.20 | $116.20 | 3,879,998 |
2023-03-13 | $117.06 | $117.58 | $116.63 | $116.95 | $116.95 | 7,373,568 |
2023-03-10 | $115.28 | $115.63 | $115.01 | $115.56 | $115.56 | 2,453,229 |
2023-03-09 | $113.85 | $114.35 | $113.78 | $114.23 | $114.23 | 1,014,789 |
2023-03-08 | $113.87 | $113.97 | $113.46 | $113.55 | $113.55 | 1,444,632 |
2023-03-07 | $113.96 | $114.00 | $113.57 | $113.64 | $113.64 | 1,691,023 |
2023-03-06 | $114.13 | $114.13 | $113.82 | $113.88 | $113.88 | 1,078,112 |
2023-03-03 | $113.90 | $113.96 | $113.60 | $113.96 | $113.96 | 1,348,837 |
2023-03-02 | $113.49 | $113.61 | $113.46 | $113.58 | $113.58 | 1,394,253 |
2023-03-01 | $114.01 | $114.09 | $113.74 | $113.79 | $113.79 | 1,275,556 |
2023-02-28 | $114.26 | $114.54 | $114.17 | $114.50 | $114.31 | 1,463,811 |
2023-02-27 | $114.48 | $114.54 | $114.32 | $114.45 | $114.26 | 956,903 |
2023-02-24 | $114.22 | $114.34 | $114.06 | $114.23 | $114.04 | 1,845,881 |
2023-02-23 | $114.56 | $114.83 | $114.52 | $114.76 | $114.57 | 1,244,329 |
2023-02-22 | $114.65 | $114.76 | $114.49 | $114.54 | $114.35 | 3,576,665 |
2023-02-21 | $114.67 | $114.74 | $114.39 | $114.43 | $114.24 | 1,746,551 |
2023-02-17 | $114.82 | $115.17 | $114.80 | $115.15 | $114.96 | 1,585,144 |
2023-02-16 | $114.97 | $115.14 | $114.82 | $114.93 | $114.74 | 2,473,492 |
2023-02-15 | $115.08 | $115.26 | $114.97 | $115.07 | $114.88 | 2,029,026 |
2023-02-14 | $115.29 | $115.46 | $115.03 | $115.15 | $114.96 | 2,930,119 |
2023-02-13 | $115.51 | $115.67 | $115.50 | $115.64 | $115.45 | 2,024,135 |
2023-02-10 | $115.83 | $115.86 | $115.54 | $115.55 | $115.36 | 1,801,839 |
2023-02-09 | $116.32 | $116.32 | $115.76 | $115.84 | $115.64 | 1,643,424 |
2023-02-08 | $116.07 | $116.25 | $115.93 | $116.16 | $115.96 | 1,379,686 |
2023-02-07 | $116.07 | $116.56 | $115.91 | $115.96 | $115.76 | 1,280,016 |
2023-02-06 | $116.20 | $116.32 | $115.98 | $116.00 | $115.80 | 1,094,904 |
2023-02-03 | $117.02 | $117.17 | $116.76 | $116.82 | $116.82 | 3,338,028 |
2023-02-02 | $117.96 | $118.03 | $117.67 | $117.71 | $117.71 | 1,636,324 |
2023-02-01 | $117.24 | $117.76 | $116.90 | $117.73 | $117.73 | 1,474,457 |
2023-01-31 | $117.18 | $117.30 | $116.95 | $117.30 | $117.12 | 2,042,528 |
2023-01-30 | $116.87 | $116.98 | $116.80 | $116.86 | $116.68 | 665,913 |
2023-01-27 | $117.02 | $117.15 | $116.97 | $117.14 | $116.96 | 696,056 |
2023-01-26 | $117.37 | $117.45 | $117.15 | $117.24 | $117.06 | 1,052,206 |
2023-01-25 | $117.45 | $117.65 | $117.31 | $117.49 | $117.31 | 815,664 |
2023-01-24 | $117.11 | $117.41 | $116.94 | $117.37 | $117.19 | 712,771 |
2023-01-23 | $117.12 | $117.31 | $117.07 | $117.08 | $116.90 | 1,098,485 |
2023-01-20 | $117.41 | $117.49 | $117.24 | $117.37 | $117.19 | 1,298,296 |
2023-01-19 | $117.79 | $117.92 | $117.66 | $117.80 | $117.62 | 1,311,909 |
2023-01-18 | $117.87 | $118.02 | $117.71 | $117.98 | $117.80 | 1,446,851 |
2023-01-17 | $116.97 | $117.24 | $116.97 | $117.07 | $116.89 | 2,357,389 |
2023-01-13 | $117.34 | $117.47 | $117.01 | $117.13 | $116.95 | 3,474,177 |
2023-01-12 | $117.18 | $117.51 | $116.90 | $117.50 | $117.32 | 1,285,089 |
2023-01-11 | $116.54 | $116.80 | $116.52 | $116.80 | $116.62 | 2,027,044 |
2023-01-10 | $116.48 | $116.55 | $116.23 | $116.45 | $116.27 | 2,204,293 |
2023-01-09 | $116.51 | $116.86 | $116.49 | $116.70 | $116.52 | 1,675,991 |
2023-01-06 | $115.61 | $116.54 | $115.51 | $116.49 | $116.31 | 1,966,336 |
2023-01-05 | $115.20 | $115.55 | $115.11 | $115.49 | $115.31 | 857,039 |
2023-01-04 | $115.78 | $115.84 | $115.52 | $115.68 | $115.68 | 846,871 |
2023-01-03 | $115.47 | $115.53 | $115.13 | $115.23 | $115.23 | 1,380,990 |
2022-12-30 | $114.92 | $115.14 | $114.73 | $114.89 | $114.89 | 1,207,901 |
2022-12-29 | $115.06 | $115.20 | $114.97 | $115.15 | $115.15 | 1,009,602 |
2022-12-28 | $115.09 | $115.13 | $114.89 | $114.94 | $114.94 | 1,453,868 |
2022-12-27 | $115.20 | $115.30 | $114.95 | $115.02 | $115.02 | 806,184 |
2022-12-23 | $115.46 | $115.62 | $115.44 | $115.56 | $115.56 | 804,047 |
2022-12-22 | $115.84 | $116.03 | $115.77 | $115.77 | $115.77 | 1,093,251 |
2022-12-21 | $116.07 | $116.09 | $115.81 | $115.85 | $115.85 | 1,042,422 |
2022-12-20 | $115.69 | $115.86 | $115.62 | $115.75 | $115.75 | 2,172,839 |
2022-12-19 | $116.27 | $116.27 | $116.07 | $116.12 | $116.12 | 1,594,913 |
2022-12-16 | $116.22 | $116.73 | $116.15 | $116.57 | $116.57 | 961,130 |
2022-12-15 | $116.64 | $116.69 | $116.35 | $116.59 | $116.59 | 1,497,253 |
2022-12-14 | $116.70 | $116.88 | $116.29 | $116.76 | $116.57 | 1,523,126 |
2022-12-13 | $116.95 | $117.03 | $116.51 | $116.54 | $116.35 | 2,309,597 |
2022-12-12 | $116.17 | $116.21 | $115.75 | $115.86 | $115.67 | 1,912,110 |
2022-12-09 | $116.16 | $116.18 | $115.94 | $115.94 | $115.75 | 828,949 |
2022-12-08 | $116.33 | $116.50 | $116.21 | $116.29 | $116.10 | 764,567 |
2022-12-07 | $116.36 | $116.77 | $116.32 | $116.72 | $116.72 | 1,969,730 |
2022-12-06 | $115.83 | $116.14 | $115.79 | $116.06 | $116.06 | 1,487,281 |
2022-12-05 | $116.12 | $116.15 | $115.70 | $115.72 | $115.72 | 999,938 |
2022-12-02 | $115.94 | $116.55 | $115.76 | $116.53 | $116.53 | 931,692 |
2022-12-01 | $115.87 | $116.44 | $115.85 | $116.43 | $116.43 | 1,196,137 |
2022-11-30 | $114.95 | $115.92 | $114.83 | $115.91 | $115.91 | 2,260,256 |
2022-11-29 | $115.12 | $115.33 | $115.07 | $115.13 | $115.13 | 667,791 |
2022-11-28 | $115.33 | $115.47 | $115.24 | $115.31 | $115.31 | 668,278 |
2022-11-25 | $115.14 | $115.30 | $115.12 | $115.30 | $115.30 | 256,770 |
2022-11-23 | $114.98 | $115.30 | $114.97 | $115.28 | $115.28 | 982,435 |
2022-11-22 | $114.95 | $115.05 | $114.85 | $114.94 | $114.94 | 1,398,004 |
2022-11-21 | $115.05 | $115.10 | $114.70 | $114.73 | $114.73 | 831,955 |
2022-11-18 | $115.01 | $115.11 | $114.75 | $114.77 | $114.77 | 808,655 |
2022-11-17 | $115.15 | $115.16 | $114.95 | $115.07 | $115.07 | 1,558,777 |
2022-11-16 | $115.46 | $115.62 | $115.31 | $115.53 | $115.53 | 1,151,900 |
2022-11-15 | $115.06 | $115.21 | $114.83 | $115.18 | $115.18 | 921,567 |
2022-11-14 | $114.72 | $114.75 | $114.51 | $114.67 | $114.67 | 756,453 |
2022-11-11 | $114.70 | $114.89 | $114.66 | $114.85 | $114.85 | 762,321 |
2022-11-10 | $114.53 | $115.02 | $114.51 | $114.99 | $114.99 | 7,082,698 |
2022-11-09 | $113.01 | $113.38 | $112.94 | $113.36 | $113.36 | 1,394,752 |
2022-11-08 | $112.75 | $113.09 | $112.75 | $113.01 | $113.01 | 1,146,093 |
2022-11-07 | $112.79 | $112.83 | $112.57 | $112.61 | $112.61 | 710,685 |
2022-11-04 | $112.83 | $113.10 | $112.64 | $112.84 | $112.84 | 895,039 |
2022-11-03 | $112.48 | $112.83 | $112.46 | $112.75 | $112.75 | 1,751,981 |
2022-11-02 | $113.32 | $113.83 | $112.93 | $113.11 | $113.11 | 1,467,586 |
2022-11-01 | $113.86 | $113.88 | $113.17 | $113.21 | $113.21 | 1,062,792 |
2022-10-31 | $113.50 | $113.64 | $113.29 | $113.54 | $113.37 | 1,409,948 |
2022-10-28 | $113.80 | $114.09 | $113.63 | $113.82 | $113.65 | 1,320,156 |
2022-10-27 | $113.99 | $114.36 | $113.81 | $114.29 | $114.12 | 1,200,959 |
2022-10-26 | $113.54 | $113.86 | $113.53 | $113.69 | $113.52 | 1,168,262 |
2022-10-25 | $113.40 | $113.66 | $113.31 | $113.42 | $113.25 | 1,023,479 |
2022-10-24 | $112.76 | $113.05 | $112.59 | $112.81 | $112.64 | 1,349,872 |
2022-10-21 | $112.42 | $113.02 | $112.34 | $112.83 | $112.66 | 2,183,319 |
2022-10-20 | $112.62 | $112.81 | $112.26 | $112.33 | $112.16 | 1,613,487 |
2022-10-19 | $112.95 | $113.08 | $112.77 | $112.80 | $112.63 | 992,759 |
2022-10-18 | $113.55 | $113.65 | $113.17 | $113.46 | $113.29 | 774,634 |
2022-10-17 | $113.65 | $113.73 | $113.24 | $113.28 | $113.11 | 929,803 |
2022-10-14 | $113.77 | $113.78 | $113.02 | $113.10 | $112.93 | 1,389,611 |
2022-10-13 | $112.84 | $113.73 | $112.84 | $113.39 | $113.22 | 1,111,727 |
2022-10-12 | $113.63 | $114.00 | $113.60 | $113.91 | $113.91 | 1,227,507 |
2022-10-11 | $113.75 | $114.01 | $113.56 | $113.63 | $113.63 | 1,552,470 |
2022-10-10 | $113.72 | $113.73 | $113.25 | $113.50 | $113.50 | 765,405 |
2022-10-07 | $113.82 | $113.98 | $113.73 | $113.75 | $113.75 | 1,056,698 |
2022-10-06 | $114.43 | $114.51 | $114.14 | $114.16 | $114.16 | 2,680,293 |
2022-10-05 | $114.72 | $114.77 | $114.37 | $114.55 | $114.55 | 2,134,069 |
2022-10-04 | $115.23 | $115.51 | $115.00 | $115.12 | $115.12 | 2,078,226 |
2022-10-03 | $114.80 | $115.49 | $114.63 | $114.90 | $114.90 | 2,479,361 |
2022-09-30 | $114.73 | $114.88 | $114.08 | $114.28 | $114.12 | 2,719,783 |
2022-09-29 | $114.37 | $114.70 | $114.28 | $114.55 | $114.39 | 1,488,188 |
2022-09-28 | $114.42 | $114.98 | $114.12 | $114.90 | $114.74 | 3,989,447 |
2022-09-27 | $113.81 | $113.88 | $113.30 | $113.35 | $113.19 | 2,380,792 |
2022-09-26 | $114.33 | $114.39 | $113.53 | $113.66 | $113.50 | 2,201,910 |
2022-09-23 | $114.81 | $114.85 | $114.45 | $114.66 | $114.66 | 1,972,468 |
2022-09-22 | $115.16 | $115.21 | $114.74 | $114.85 | $114.85 | 2,502,946 |
2022-09-21 | $115.78 | $115.96 | $115.18 | $115.79 | $115.79 | 1,083,443 |
2022-09-20 | $115.67 | $115.89 | $115.60 | $115.73 | $115.73 | 1,044,726 |
2022-09-19 | $115.94 | $116.16 | $115.92 | $116.06 | $116.06 | 1,598,063 |
2022-09-16 | $116.14 | $116.44 | $116.09 | $116.31 | $116.31 | 772,046 |
2022-09-15 | $116.20 | $116.29 | $116.08 | $116.13 | $116.13 | 761,056 |
2022-09-14 | $116.36 | $116.66 | $116.33 | $116.42 | $116.42 | 1,518,366 |
2022-09-13 | $116.51 | $116.61 | $116.34 | $116.53 | $116.53 | 1,753,382 |
2022-09-12 | $117.47 | $117.54 | $117.08 | $117.19 | $117.19 | 1,061,824 |
2022-09-09 | $117.42 | $117.57 | $117.17 | $117.25 | $117.25 | 1,845,281 |
2022-09-08 | $117.58 | $117.70 | $117.32 | $117.33 | $117.33 | 2,343,164 |
2022-09-07 | $117.38 | $117.66 | $117.34 | $117.64 | $117.64 | 1,322,583 |
2022-09-06 | $117.40 | $117.42 | $117.06 | $117.15 | $117.15 | 1,810,642 |
2022-09-02 | $117.80 | $118.07 | $117.65 | $117.86 | $117.86 | 869,209 |
2022-09-01 | $117.45 | $117.60 | $117.13 | $117.33 | $117.33 | 2,396,005 |
2022-08-31 | $118.07 | $118.23 | $117.81 | $117.89 | $117.74 | 1,508,208 |
2022-08-30 | $118.18 | $118.37 | $117.91 | $118.15 | $118.00 | 832,524 |
2022-08-29 | $118.31 | $118.31 | $118.12 | $118.19 | $118.19 | 502,767 |
2022-08-26 | $118.58 | $118.77 | $118.36 | $118.53 | $118.53 | 1,023,736 |
2022-08-25 | $118.49 | $118.75 | $118.38 | $118.72 | $118.72 | 1,683,024 |
2022-08-24 | $118.46 | $118.53 | $118.29 | $118.38 | $118.38 | 782,010 |
2022-08-23 | $118.63 | $119.10 | $118.53 | $118.62 | $118.62 | 944,620 |
2022-08-22 | $118.91 | $118.97 | $118.62 | $118.71 | $118.71 | 926,539 |
2022-08-19 | $119.07 | $119.15 | $118.94 | $119.06 | $119.06 | 976,275 |
2022-08-18 | $119.51 | $119.71 | $119.36 | $119.47 | $119.47 | 939,606 |
2022-08-17 | $119.35 | $119.44 | $119.12 | $119.30 | $119.30 | 1,594,030 |
2022-08-16 | $119.85 | $119.87 | $119.64 | $119.78 | $119.78 | 1,452,610 |
2022-08-15 | $120.10 | $120.20 | $119.98 | $120.01 | $120.01 | 682,866 |
2022-08-12 | $119.86 | $119.90 | $119.57 | $119.76 | $119.76 | 953,125 |
2022-08-11 | $120.19 | $120.29 | $119.53 | $119.53 | $119.53 | 855,028 |
2022-08-10 | $120.23 | $120.48 | $119.88 | $119.89 | $119.89 | 904,811 |
2022-08-09 | $119.72 | $119.80 | $119.61 | $119.71 | $119.71 | 1,020,524 |
2022-08-08 | $119.88 | $120.05 | $119.82 | $119.99 | $119.99 | 714,915 |
2022-08-05 | $119.72 | $119.80 | $119.56 | $119.63 | $119.63 | 995,027 |
2022-08-04 | $120.46 | $120.85 | $120.38 | $120.80 | $120.80 | 773,226 |
2022-08-03 | $120.08 | $120.39 | $119.62 | $120.39 | $120.39 | 1,294,388 |
2022-08-02 | $121.26 | $121.38 | $120.16 | $120.17 | $120.17 | 2,485,212 |
2022-08-01 | $121.25 | $121.43 | $121.12 | $121.30 | $121.30 | 1,557,079 |
2022-07-29 | $121.04 | $121.47 | $120.96 | $121.26 | $121.12 | 1,608,114 |
2022-07-28 | $121.28 | $121.41 | $120.97 | $121.23 | $121.09 | 1,273,396 |
2022-07-27 | $120.34 | $120.75 | $120.22 | $120.49 | $120.35 | 2,182,815 |
2022-07-26 | $120.64 | $120.71 | $120.14 | $120.16 | $120.02 | 930,323 |
2022-07-25 | $120.07 | $120.28 | $120.06 | $120.20 | $120.06 | 1,022,442 |
2022-07-22 | $120.26 | $120.65 | $120.14 | $120.41 | $120.27 | 1,501,679 |
2022-07-21 | $119.06 | $119.62 | $118.99 | $119.59 | $119.45 | 1,786,500 |
2022-07-20 | $119.11 | $119.12 | $118.62 | $118.66 | $118.52 | 865,549 |
2022-07-19 | $119.03 | $119.09 | $118.73 | $118.77 | $118.63 | 880,502 |
2022-07-18 | $119.08 | $119.21 | $118.85 | $119.11 | $118.97 | 480,662 |
2022-07-15 | $119.08 | $119.44 | $119.07 | $119.28 | $119.14 | 873,268 |
2022-07-14 | $118.83 | $119.24 | $118.66 | $119.07 | $118.93 | 2,593,077 |
2022-07-13 | $118.83 | $119.63 | $118.75 | $119.44 | $119.30 | 1,548,757 |
2022-07-12 | $119.57 | $119.70 | $119.33 | $119.41 | $119.27 | 1,496,493 |
2022-07-11 | $119.13 | $119.39 | $119.09 | $119.23 | $119.09 | 890,934 |
2022-07-08 | $118.94 | $118.98 | $118.68 | $118.78 | $118.64 | 1,221,817 |
2022-07-07 | $119.59 | $119.59 | $119.09 | $119.18 | $119.04 | 1,277,295 |
2022-07-06 | $120.55 | $120.57 | $119.58 | $119.61 | $119.47 | 1,708,711 |
2022-07-05 | $120.46 | $120.63 | $120.27 | $120.34 | $120.20 | 2,330,911 |
2022-07-01 | $120.02 | $120.61 | $119.94 | $120.21 | $120.07 | 3,262,507 |
2022-06-30 | $119.18 | $119.52 | $119.12 | $119.34 | $119.08 | 6,240,301 |
2022-06-29 | $118.27 | $118.71 | $118.23 | $118.71 | $118.45 | 2,217,432 |
2022-06-28 | $118.05 | $118.22 | $117.98 | $118.17 | $117.91 | 1,833,292 |
2022-06-27 | $118.16 | $118.46 | $117.97 | $118.16 | $117.90 | 2,029,412 |
2022-06-24 | $118.60 | $118.97 | $118.50 | $118.53 | $118.27 | 1,739,792 |
2022-06-23 | $118.86 | $119.24 | $118.65 | $118.69 | $118.43 | 1,673,603 |
2022-06-22 | $118.18 | $118.34 | $118.07 | $118.26 | $118.00 | 1,052,071 |
2022-06-21 | $117.34 | $117.49 | $117.28 | $117.35 | $117.10 | 1,057,480 |
2022-06-17 | $117.69 | $117.76 | $117.16 | $117.60 | $117.34 | 1,160,507 |
2022-06-16 | $116.66 | $117.72 | $116.58 | $117.71 | $117.45 | 1,782,699 |
2022-06-15 | $116.81 | $117.38 | $116.34 | $117.28 | $117.03 | 3,044,369 |
2022-06-14 | $116.87 | $116.99 | $116.05 | $116.23 | $115.98 | 2,672,960 |
2022-06-13 | $117.17 | $117.32 | $116.29 | $116.72 | $116.47 | 4,010,177 |
2022-06-10 | $118.42 | $118.50 | $117.98 | $118.04 | $117.78 | 3,059,242 |
2022-06-09 | $119.03 | $119.16 | $118.89 | $119.01 | $118.75 | 1,509,141 |
2022-06-08 | $119.25 | $119.34 | $119.13 | $119.15 | $118.89 | 1,100,102 |
2022-06-07 | $119.32 | $119.53 | $119.31 | $119.36 | $119.10 | 1,307,805 |
2022-06-06 | $119.46 | $119.47 | $119.10 | $119.14 | $118.88 | 2,057,285 |
2022-06-03 | $119.51 | $119.69 | $119.51 | $119.62 | $119.36 | 790,407 |
2022-06-02 | $119.83 | $119.86 | $119.59 | $119.79 | $119.53 | 1,483,803 |
2022-06-01 | $120.15 | $120.20 | $119.54 | $119.68 | $119.42 | 1,770,682 |
2022-05-31 | $120.46 | $120.48 | $120.21 | $120.32 | $119.96 | 5,127,242 |
2022-05-27 | $121.02 | $121.03 | $120.78 | $120.92 | $120.56 | 2,504,672 |
2022-05-26 | $121.03 | $121.09 | $120.69 | $120.90 | $120.54 | 2,504,194 |
2022-05-25 | $120.98 | $120.99 | $120.72 | $120.91 | $120.55 | 2,331,971 |
2022-05-24 | $120.33 | $120.88 | $120.33 | $120.68 | $120.32 | 3,302,737 |
2022-05-23 | $120.26 | $120.38 | $119.97 | $120.01 | $119.65 | 1,354,957 |
2022-05-20 | $120.08 | $120.51 | $120.07 | $120.38 | $120.02 | 1,388,133 |
2022-05-19 | $120.47 | $120.48 | $120.11 | $120.14 | $119.78 | 2,239,924 |
2022-05-18 | $119.41 | $119.96 | $119.41 | $119.82 | $119.46 | 991,295 |
2022-05-17 | $119.59 | $119.82 | $119.45 | $119.47 | $119.11 | 1,323,150 |
2022-05-16 | $120.09 | $120.33 | $120.04 | $120.17 | $119.81 | 2,510,592 |
2022-05-13 | $119.93 | $119.99 | $119.74 | $119.86 | $119.50 | 1,833,230 |
2022-05-12 | $120.06 | $120.41 | $119.98 | $120.14 | $119.78 | 1,414,990 |
2022-05-11 | $119.38 | $119.92 | $119.26 | $119.81 | $119.45 | 2,423,898 |
2022-05-10 | $119.73 | $119.83 | $119.56 | $119.60 | $119.24 | 2,574,893 |
2022-05-09 | $119.07 | $119.55 | $119.04 | $119.48 | $119.12 | 1,732,715 |
2022-05-06 | $118.86 | $119.23 | $118.78 | $118.82 | $118.46 | 1,583,767 |
2022-05-05 | $119.25 | $119.35 | $118.84 | $119.09 | $118.73 | 1,786,084 |
2022-05-04 | $118.95 | $119.76 | $118.79 | $119.72 | $119.36 | 3,464,913 |
2022-05-03 | $119.36 | $119.43 | $119.05 | $119.07 | $118.71 | 1,706,771 |
2022-05-02 | $119.23 | $119.25 | $118.98 | $119.02 | $118.66 | 2,018,494 |
2022-04-29 | $119.44 | $119.80 | $119.40 | $119.55 | $119.10 | 2,080,423 |
2022-04-28 | $119.92 | $120.04 | $119.72 | $120.00 | $119.54 | 1,851,184 |
2022-04-27 | $120.51 | $120.58 | $120.11 | $120.18 | $119.72 | 4,848,921 |
2022-04-26 | $120.45 | $120.55 | $120.25 | $120.47 | $120.01 | 1,798,695 |
2022-04-25 | $120.10 | $120.42 | $119.91 | $119.92 | $119.46 | 1,617,635 |
2022-04-22 | $119.08 | $119.59 | $119.06 | $119.46 | $119.01 | 1,382,762 |
2022-04-21 | $119.61 | $119.62 | $119.12 | $119.41 | $118.96 | 2,121,235 |
2022-04-20 | $119.75 | $120.00 | $119.68 | $119.90 | $119.44 | 1,948,574 |
2022-04-19 | $119.85 | $119.95 | $119.50 | $119.53 | $119.08 | 1,167,900 |
2022-04-18 | $120.38 | $120.39 | $120.16 | $120.16 | $119.70 | 1,034,297 |
2022-04-14 | $120.78 | $120.80 | $120.21 | $120.27 | $119.81 | 1,212,216 |
2022-04-13 | $121.04 | $121.37 | $120.84 | $120.93 | $120.47 | 1,437,840 |
2022-04-12 | $120.64 | $120.98 | $120.56 | $120.75 | $120.29 | 1,433,847 |
2022-04-11 | $120.10 | $120.21 | $120.09 | $120.15 | $119.69 | 1,278,981 |
2022-04-08 | $120.20 | $120.48 | $120.19 | $120.30 | $119.84 | 1,199,052 |
2022-04-07 | $120.65 | $120.87 | $120.54 | $120.68 | $120.22 | 1,492,424 |
2022-04-06 | $120.32 | $120.87 | $120.31 | $120.58 | $120.12 | 2,023,577 |
2022-04-05 | $121.24 | $121.24 | $120.55 | $120.58 | $120.12 | 1,683,474 |
2022-04-04 | $121.47 | $121.47 | $121.25 | $121.42 | $120.96 | 1,393,175 |
2022-04-01 | $121.26 | $121.58 | $121.21 | $121.33 | $120.87 | 2,068,210 |
2022-03-31 | $122.18 | $122.30 | $122.00 | $122.05 | $121.49 | 6,251,419 |
2022-03-30 | $121.66 | $122.12 | $121.62 | $122.05 | $121.49 | 2,379,990 |
2022-03-29 | $121.62 | $121.86 | $121.45 | $121.78 | $121.22 | 2,106,962 |
2022-03-28 | $121.46 | $121.72 | $121.38 | $121.48 | $120.92 | 1,919,751 |
2022-03-25 | $121.92 | $121.95 | $121.32 | $121.42 | $120.86 | 1,842,172 |
2022-03-24 | $122.33 | $122.50 | $122.29 | $122.35 | $121.79 | 2,279,867 |
2022-03-23 | $122.45 | $122.71 | $122.31 | $122.68 | $122.12 | 3,401,135 |
2022-03-22 | $122.34 | $122.40 | $122.21 | $122.23 | $121.67 | 2,139,569 |
2022-03-21 | $123.18 | $123.26 | $122.59 | $122.60 | $122.04 | 1,369,310 |
2022-03-18 | $123.56 | $123.75 | $123.55 | $123.64 | $123.07 | 2,194,667 |
2022-03-17 | $123.66 | $123.81 | $123.46 | $123.57 | $123.00 | 1,370,728 |
2022-03-16 | $123.79 | $123.85 | $123.16 | $123.67 | $123.10 | 2,710,036 |
2022-03-15 | $124.34 | $124.38 | $123.85 | $123.89 | $123.32 | 1,997,447 |
2022-03-14 | $124.28 | $124.31 | $123.92 | $123.92 | $123.35 | 2,108,986 |
2022-03-11 | $124.84 | $124.89 | $124.70 | $124.83 | $124.26 | 1,305,342 |
2022-03-10 | $125.01 | $125.06 | $124.77 | $124.94 | $124.37 | 1,384,642 |
2022-03-09 | $125.36 | $125.41 | $125.18 | $125.27 | $124.69 | 1,493,901 |
2022-03-08 | $125.81 | $125.95 | $125.57 | $125.66 | $125.08 | 1,939,931 |
2022-03-07 | $126.26 | $126.53 | $126.17 | $126.17 | $125.59 | 1,598,644 |
2022-03-04 | $126.56 | $126.84 | $126.52 | $126.60 | $126.02 | 1,707,404 |
2022-03-03 | $125.88 | $126.10 | $125.74 | $126.00 | $125.42 | 1,388,774 |
2022-03-02 | $126.40 | $126.44 | $125.75 | $125.77 | $125.19 | 3,791,316 |
2022-03-01 | $126.60 | $127.25 | $126.57 | $126.92 | $126.34 | 5,474,116 |
2022-02-28 | $125.94 | $126.25 | $125.90 | $126.16 | $125.50 | 1,621,816 |
2022-02-25 | $125.23 | $125.37 | $125.07 | $125.36 | $124.71 | 1,014,713 |
2022-02-24 | $125.79 | $125.82 | $125.33 | $125.39 | $124.74 | 2,436,625 |
2022-02-23 | $125.21 | $125.31 | $125.07 | $125.15 | $124.50 | 1,893,546 |
2022-02-22 | $125.39 | $125.52 | $125.30 | $125.46 | $124.81 | 1,134,920 |
2022-02-18 | $125.54 | $125.65 | $125.47 | $125.57 | $124.92 | 994,616 |
2022-02-17 | $125.20 | $125.41 | $125.19 | $125.41 | $124.76 | 1,433,177 |
2022-02-16 | $125.00 | $125.13 | $124.87 | $125.07 | $124.42 | 940,662 |
2022-02-15 | $124.80 | $124.96 | $124.74 | $124.82 | $124.17 | 739,056 |
2022-02-14 | $124.99 | $125.22 | $124.79 | $124.92 | $124.27 | 1,718,431 |
2022-02-11 | $125.06 | $125.54 | $124.69 | $125.46 | $124.81 | 2,860,519 |
2022-02-10 | $125.19 | $125.24 | $124.59 | $124.63 | $123.98 | 2,527,296 |
2022-02-09 | $125.76 | $125.86 | $125.60 | $125.60 | $124.94 | 965,847 |
2022-02-08 | $125.70 | $125.73 | $125.60 | $125.60 | $124.94 | 1,078,030 |
2022-02-07 | $125.89 | $125.95 | $125.78 | $125.88 | $125.22 | 500,120 |
2022-02-04 | $126.01 | $126.02 | $125.77 | $125.82 | $125.16 | 1,046,936 |
2022-02-03 | $126.54 | $126.57 | $126.42 | $126.51 | $125.85 | 1,344,979 |
2022-02-02 | $126.76 | $126.96 | $126.76 | $126.81 | $126.15 | 3,000,772 |
2022-02-01 | $126.79 | $126.82 | $126.52 | $126.66 | $126.00 | 2,282,373 |
2022-01-31 | $126.69 | $126.88 | $126.66 | $126.83 | $126.09 | 2,467,322 |
2022-01-28 | $126.51 | $126.85 | $126.51 | $126.79 | $126.05 | 1,315,546 |
2022-01-27 | $126.48 | $126.72 | $126.48 | $126.56 | $125.82 | 1,788,847 |
2022-01-26 | $127.11 | $127.17 | $126.46 | $126.49 | $125.75 | 1,708,756 |
2022-01-25 | $127.22 | $127.35 | $127.04 | $127.09 | $126.35 | 1,240,681 |
2022-01-24 | $127.37 | $127.48 | $127.18 | $127.18 | $126.44 | 1,435,338 |
2022-01-21 | $127.21 | $127.29 | $127.04 | $127.14 | $126.40 | 1,024,246 |
2022-01-20 | $126.78 | $126.81 | $126.71 | $126.79 | $126.05 | 1,214,080 |
2022-01-19 | $126.65 | $126.82 | $126.63 | $126.69 | $125.95 | 2,094,662 |
2022-01-18 | $126.73 | $126.78 | $126.50 | $126.51 | $125.77 | 919,056 |
2022-01-14 | $127.43 | $127.43 | $127.09 | $127.11 | $126.37 | 573,149 |
2022-01-13 | $127.42 | $127.61 | $127.35 | $127.59 | $126.84 | 564,168 |
2022-01-12 | $127.47 | $127.51 | $127.34 | $127.39 | $126.64 | 695,984 |
2022-01-11 | $127.06 | $127.36 | $127.04 | $127.33 | $126.58 | 920,480 |
2022-01-10 | $127.12 | $127.29 | $127.06 | $127.22 | $126.48 | 1,498,405 |
2022-01-07 | $127.41 | $127.46 | $127.19 | $127.34 | $126.59 | 1,270,777 |
2022-01-06 | $127.59 | $127.63 | $127.45 | $127.52 | $126.77 | 1,114,627 |
2022-01-05 | $128.11 | $128.12 | $127.71 | $127.78 | $127.03 | 2,110,019 |
2022-01-04 | $128.04 | $128.18 | $128.01 | $128.17 | $127.42 | 812,260 |
2022-01-03 | $128.27 | $128.28 | $128.11 | $128.13 | $127.38 | 1,770,716 |
2021-12-31 | $128.80 | $128.85 | $128.65 | $128.67 | $127.92 | 1,926,551 |
2021-12-30 | $128.65 | $128.74 | $128.54 | $128.71 | $127.96 | 5,110,982 |
2021-12-29 | $128.64 | $128.68 | $128.47 | $128.55 | $127.80 | 1,630,081 |
2021-12-28 | $128.82 | $128.83 | $128.74 | $128.77 | $128.02 | 582,085 |
2021-12-27 | $128.72 | $128.79 | $128.70 | $128.73 | $127.98 | 633,330 |
2021-12-23 | $128.83 | $128.83 | $128.73 | $128.78 | $128.03 | 820,192 |
2021-12-22 | $128.93 | $128.93 | $128.74 | $128.89 | $128.14 | 875,013 |
2021-12-21 | $128.94 | $128.98 | $128.76 | $128.87 | $128.12 | 1,019,713 |
2021-12-20 | $129.31 | $129.45 | $129.17 | $129.18 | $128.42 | 1,334,393 |
2021-12-17 | $129.22 | $129.34 | $129.05 | $129.13 | $128.37 | 1,878,749 |
2021-12-16 | $128.95 | $129.17 | $128.94 | $129.08 | $128.32 | 1,709,754 |
2021-12-15 | $128.69 | $128.86 | $128.51 | $128.81 | $127.97 | 1,365,175 |
2021-12-14 | $128.85 | $128.93 | $128.76 | $128.83 | $127.99 | 619,498 |
2021-12-13 | $128.83 | $129.09 | $128.82 | $129.00 | $128.16 | 1,154,865 |
2021-12-10 | $128.75 | $128.95 | $128.69 | $128.74 | $127.90 | 2,674,908 |
2021-12-09 | $128.70 | $128.85 | $128.58 | $128.68 | $127.84 | 1,337,020 |
2021-12-08 | $128.61 | $128.70 | $128.48 | $128.59 | $127.76 | 3,451,719 |
2021-12-07 | $128.78 | $128.87 | $128.67 | $128.71 | $127.87 | 680,537 |
2021-12-06 | $129.25 | $129.29 | $128.96 | $129.04 | $128.20 | 1,337,583 |
2021-12-03 | $128.90 | $129.54 | $128.80 | $129.38 | $128.54 | 6,126,441 |
2021-12-02 | $129.21 | $129.24 | $128.88 | $129.03 | $128.19 | 1,095,916 |
2021-12-01 | $128.95 | $129.38 | $128.87 | $129.38 | $128.54 | 1,555,955 |
2021-11-30 | $129.60 | $129.80 | $128.98 | $129.34 | $128.42 | 2,667,455 |
2021-11-29 | $128.93 | $129.23 | $128.91 | $129.17 | $128.26 | 1,464,024 |
2021-11-26 | $129.08 | $129.31 | $129.01 | $129.18 | $128.27 | 1,287,640 |
2021-11-24 | $128.13 | $128.27 | $128.05 | $128.24 | $127.33 | 841,791 |
2021-11-23 | $128.23 | $128.33 | $128.17 | $128.19 | $127.28 | 859,560 |
2021-11-22 | $128.52 | $128.61 | $128.28 | $128.33 | $127.42 | 1,062,358 |
2021-11-19 | $129.13 | $129.25 | $128.87 | $128.91 | $128.00 | 1,263,391 |
2021-11-18 | $128.70 | $128.90 | $128.70 | $128.90 | $127.99 | 923,978 |
2021-11-17 | $128.59 | $128.83 | $128.59 | $128.83 | $127.92 | 937,213 |
2021-11-16 | $128.57 | $128.72 | $128.55 | $128.60 | $127.69 | 602,633 |
2021-11-15 | $128.80 | $128.82 | $128.60 | $128.63 | $127.72 | 688,696 |
2021-11-12 | $128.86 | $128.96 | $128.74 | $128.82 | $127.91 | 838,761 |
2021-11-11 | $128.79 | $128.81 | $128.57 | $128.58 | $127.67 | 544,913 |
2021-11-10 | $129.32 | $129.34 | $128.86 | $128.87 | $127.96 | 2,343,029 |
2021-11-09 | $129.67 | $129.79 | $129.64 | $129.68 | $128.76 | 988,457 |
2021-11-08 | $129.68 | $129.69 | $129.38 | $129.40 | $128.48 | 1,033,518 |
2021-11-05 | $129.58 | $129.89 | $129.50 | $129.81 | $128.89 | 1,625,798 |
2021-11-04 | $129.25 | $129.56 | $129.25 | $129.51 | $128.59 | 963,958 |
2021-11-03 | $129.22 | $129.24 | $128.81 | $129.12 | $128.21 | 2,288,001 |
2021-11-02 | $129.15 | $129.36 | $129.12 | $129.25 | $128.34 | 858,386 |
2021-11-01 | $128.79 | $129.05 | $128.76 | $128.99 | $128.08 | 1,767,486 |
2021-10-29 | $128.84 | $129.20 | $128.74 | $129.05 | $128.06 | 1,173,881 |
2021-10-28 | $129.12 | $129.34 | $128.97 | $129.07 | $128.08 | 1,233,824 |
2021-10-27 | $129.20 | $129.36 | $128.88 | $129.28 | $128.29 | 1,394,066 |
2021-10-26 | $129.01 | $129.08 | $128.91 | $129.06 | $128.07 | 691,363 |
2021-10-25 | $128.99 | $129.15 | $128.98 | $129.10 | $128.11 | 539,568 |
2021-10-22 | $128.81 | $128.98 | $128.68 | $128.93 | $127.94 | 985,703 |
2021-10-21 | $129.00 | $129.04 | $128.81 | $128.82 | $127.83 | 828,788 |
2021-10-20 | $129.18 | $129.27 | $129.14 | $129.16 | $128.17 | 595,005 |
2021-10-19 | $129.22 | $129.24 | $129.13 | $129.13 | $128.14 | 592,656 |
2021-10-18 | $129.13 | $129.25 | $129.02 | $129.19 | $128.20 | 667,245 |
2021-10-15 | $129.53 | $129.60 | $129.35 | $129.39 | $128.40 | 558,286 |
2021-10-14 | $129.75 | $129.84 | $129.69 | $129.77 | $128.77 | 4,573,477 |
2021-10-13 | $129.58 | $129.77 | $129.55 | $129.63 | $128.63 | 1,100,150 |
2021-10-12 | $129.54 | $129.69 | $129.51 | $129.67 | $128.67 | 561,275 |
2021-10-11 | $129.56 | $129.58 | $129.44 | $129.44 | $128.45 | 199,830 |
2021-10-08 | $129.88 | $129.88 | $129.67 | $129.72 | $128.72 | 540,768 |
2021-10-07 | $129.98 | $130.00 | $129.86 | $129.88 | $128.88 | 396,664 |
2021-10-06 | $130.10 | $130.17 | $130.06 | $130.11 | $129.11 | 481,817 |
2021-10-05 | $130.19 | $130.21 | $130.07 | $130.15 | $129.15 | 515,970 |
2021-10-04 | $130.29 | $130.42 | $130.21 | $130.31 | $129.31 | 856,303 |
2021-10-01 | $130.24 | $130.43 | $130.21 | $130.42 | $129.42 | 1,536,301 |
2021-09-30 | $130.01 | $130.18 | $129.97 | $130.17 | $129.10 | 874,580 |
2021-09-29 | $130.06 | $130.16 | $129.96 | $130.08 | $129.01 | 735,204 |
2021-09-28 | $129.95 | $130.08 | $129.82 | $129.96 | $128.89 | 892,576 |
2021-09-27 | $130.12 | $130.21 | $130.08 | $130.09 | $129.02 | 704,040 |
2021-09-24 | $130.35 | $130.38 | $130.23 | $130.28 | $129.21 | 808,949 |
2021-09-23 | $130.67 | $130.68 | $130.43 | $130.45 | $129.37 | 817,597 |
2021-09-22 | $131.01 | $131.20 | $130.79 | $130.93 | $129.85 | 1,157,384 |
2021-09-21 | $131.12 | $131.15 | $131.02 | $131.04 | $129.96 | 697,569 |
2021-09-20 | $131.00 | $131.14 | $130.95 | $131.06 | $129.98 | 784,048 |
2021-09-17 | $130.79 | $130.84 | $130.72 | $130.79 | $129.71 | 436,611 |
2021-09-16 | $130.98 | $131.07 | $130.91 | $130.97 | $129.89 | 327,108 |
2021-09-15 | $131.24 | $131.25 | $131.13 | $131.23 | $130.15 | 625,182 |
2021-09-14 | $131.27 | $131.39 | $131.24 | $131.31 | $130.23 | 462,801 |
2021-09-13 | $131.13 | $131.20 | $131.12 | $131.15 | $130.07 | 345,750 |
2021-09-10 | $131.14 | $131.18 | $131.02 | $131.09 | $130.01 | 477,574 |
2021-09-09 | $131.14 | $131.33 | $131.09 | $131.27 | $130.19 | 492,545 |
2021-09-08 | $131.06 | $131.16 | $131.01 | $131.13 | $130.05 | 530,822 |
2021-09-07 | $131.03 | $131.06 | $130.96 | $131.01 | $129.93 | 416,700 |
2021-09-03 | $131.25 | $131.25 | $131.18 | $131.24 | $130.16 | 408,356 |
2021-09-02 | $131.34 | $131.34 | $131.25 | $131.31 | $130.23 | 525,412 |
2021-09-01 | $131.31 | $131.33 | $131.19 | $131.27 | $130.19 | 611,828 |
2021-08-31 | $131.36 | $131.43 | $131.30 | $131.32 | $130.16 | 719,831 |
2021-08-30 | $131.23 | $131.41 | $131.21 | $131.41 | $130.25 | 538,246 |
2021-08-27 | $130.93 | $131.24 | $130.85 | $131.21 | $130.05 | 1,430,120 |
2021-08-26 | $130.98 | $131.00 | $130.85 | $130.95 | $129.79 | 2,009,264 |
2021-08-25 | $131.16 | $131.20 | $130.94 | $130.98 | $129.82 | 626,292 |
2021-08-24 | $131.27 | $131.30 | $131.16 | $131.16 | $130.00 | 747,596 |
2021-08-23 | $131.27 | $131.33 | $131.20 | $131.31 | $130.15 | 352,988 |
2021-08-20 | $131.34 | $131.38 | $131.21 | $131.25 | $130.09 | 416,478 |
2021-08-19 | $131.39 | $131.42 | $131.30 | $131.34 | $130.18 | 498,764 |
2021-08-18 | $131.32 | $131.35 | $131.11 | $131.25 | $130.09 | 659,644 |
2021-08-17 | $131.35 | $131.46 | $131.31 | $131.31 | $130.15 | 620,959 |
2021-08-16 | $131.40 | $131.54 | $131.38 | $131.38 | $130.22 | 448,759 |
2021-08-13 | $131.01 | $131.21 | $131.00 | $131.20 | $130.04 | 474,288 |
2021-08-12 | $130.97 | $131.04 | $130.90 | $130.93 | $129.77 | 532,193 |
2021-08-11 | $131.00 | $131.16 | $130.89 | $131.03 | $129.87 | 844,301 |
2021-08-10 | $131.11 | $131.12 | $130.92 | $130.92 | $129.76 | 1,472,592 |
2021-08-09 | $131.32 | $131.39 | $131.07 | $131.08 | $129.92 | 615,713 |
2021-08-06 | $131.28 | $131.33 | $131.22 | $131.23 | $130.07 | 538,372 |
2021-08-05 | $131.65 | $131.67 | $131.49 | $131.57 | $130.41 | 1,051,042 |
2021-08-04 | $132.17 | $132.23 | $131.69 | $131.86 | $130.69 | 738,185 |
2021-08-03 | $131.95 | $132.07 | $131.93 | $131.96 | $130.79 | 510,332 |
2021-08-02 | $131.76 | $132.04 | $131.73 | $131.93 | $130.76 | 571,017 |
2021-07-30 | $131.68 | $131.77 | $131.66 | $131.74 | $130.50 | 605,347 |
2021-07-29 | $131.48 | $131.62 | $131.46 | $131.52 | $130.28 | 506,718 |
2021-07-28 | $131.55 | $131.72 | $131.39 | $131.71 | $130.47 | 1,150,780 |
2021-07-27 | $131.67 | $131.73 | $131.61 | $131.65 | $130.41 | 567,373 |
2021-07-26 | $131.57 | $131.59 | $131.47 | $131.48 | $130.24 | 350,972 |
2021-07-23 | $131.38 | $131.56 | $131.38 | $131.52 | $130.28 | 461,482 |
2021-07-22 | $131.40 | $131.66 | $131.40 | $131.56 | $130.32 | 734,438 |
2021-07-21 | $131.52 | $131.59 | $131.39 | $131.40 | $130.16 | 772,150 |
2021-07-20 | $132.01 | $132.04 | $131.66 | $131.74 | $130.50 | 735,060 |
2021-07-19 | $131.56 | $131.82 | $131.53 | $131.66 | $130.42 | 1,126,744 |
2021-07-16 | $130.96 | $131.20 | $130.95 | $131.16 | $129.92 | 840,188 |
2021-07-15 | $131.13 | $131.23 | $130.97 | $131.19 | $129.95 | 680,666 |
2021-07-14 | $130.93 | $131.05 | $130.89 | $131.04 | $129.80 | 432,464 |
2021-07-13 | $130.91 | $130.97 | $130.71 | $130.74 | $129.51 | 978,529 |
2021-07-12 | $131.11 | $131.13 | $130.93 | $131.01 | $129.78 | 479,213 |
2021-07-09 | $131.13 | $131.15 | $131.04 | $131.07 | $129.83 | 669,438 |
2021-07-08 | $131.24 | $131.43 | $131.19 | $131.34 | $130.10 | 907,141 |
2021-07-07 | $130.99 | $131.15 | $130.93 | $131.10 | $129.86 | 987,349 |
2021-07-06 | $130.67 | $131.05 | $130.67 | $130.98 | $129.75 | 1,112,305 |
2021-07-02 | $130.50 | $130.64 | $130.47 | $130.63 | $129.40 | 322,897 |
2021-07-01 | $130.44 | $130.47 | $130.30 | $130.39 | $129.16 | 493,251 |
2021-06-30 | $130.53 | $130.61 | $130.50 | $130.53 | $129.23 | 799,203 |
2021-06-29 | $130.35 | $130.48 | $130.34 | $130.47 | $129.17 | 787,471 |
2021-06-28 | $130.38 | $130.49 | $130.37 | $130.42 | $129.12 | 374,343 |
2021-06-25 | $130.44 | $130.44 | $130.19 | $130.26 | $128.96 | 1,080,765 |
2021-06-24 | $130.40 | $130.47 | $130.33 | $130.36 | $129.06 | 518,939 |
2021-06-23 | $130.51 | $130.57 | $130.38 | $130.39 | $129.09 | 740,422 |
2021-06-22 | $130.42 | $130.58 | $130.39 | $130.56 | $129.26 | 997,874 |
2021-06-21 | $130.26 | $130.44 | $130.19 | $130.37 | $129.07 | 1,229,802 |
2021-06-18 | $130.26 | $130.49 | $129.98 | $130.45 | $129.15 | 2,524,812 |
2021-06-17 | $130.33 | $130.49 | $130.29 | $130.39 | $129.09 | 1,932,639 |
2021-06-16 | $130.97 | $131.00 | $130.22 | $130.31 | $129.01 | 1,600,764 |
2021-06-15 | $130.91 | $130.95 | $130.88 | $130.95 | $129.64 | 402,220 |
2021-06-14 | $131.06 | $131.08 | $130.91 | $130.92 | $129.61 | 417,154 |
2021-06-11 | $131.25 | $131.27 | $131.13 | $131.15 | $129.84 | 696,900 |
2021-06-10 | $130.97 | $131.30 | $130.96 | $131.28 | $129.97 | 639,828 |
2021-06-09 | $131.18 | $131.24 | $131.05 | $131.12 | $129.81 | 555,448 |
2021-06-08 | $130.97 | $130.98 | $130.93 | $130.97 | $129.66 | 526,629 |
2021-06-07 | $130.77 | $130.84 | $130.77 | $130.82 | $129.51 | 362,012 |
2021-06-04 | $130.71 | $130.88 | $130.71 | $130.87 | $129.56 | 386,597 |
2021-06-03 | $130.65 | $130.65 | $130.51 | $130.51 | $129.21 | 509,030 |
2021-06-02 | $130.76 | $130.81 | $130.72 | $130.76 | $129.45 | 457,436 |
2021-06-01 | $130.65 | $130.70 | $130.58 | $130.70 | $129.39 | 3,211,148 |
2021-05-28 | $130.74 | $130.90 | $130.74 | $130.79 | $129.41 | 715,299 |
2021-05-27 | $130.71 | $130.76 | $130.64 | $130.75 | $129.37 | 693,094 |
2021-05-26 | $130.83 | $130.92 | $130.80 | $130.84 | $129.46 | 1,030,316 |
2021-05-25 | $130.72 | $130.90 | $130.72 | $130.88 | $129.50 | 954,365 |
2021-05-24 | $130.62 | $130.70 | $130.60 | $130.67 | $129.29 | 353,689 |
2021-05-21 | $130.66 | $130.67 | $130.53 | $130.58 | $129.20 | 557,886 |
2021-05-20 | $130.44 | $130.62 | $130.44 | $130.61 | $129.23 | 602,241 |
2021-05-19 | $130.53 | $130.68 | $130.27 | $130.37 | $128.99 | 1,672,444 |
2021-05-18 | $130.52 | $130.59 | $130.47 | $130.56 | $129.18 | 530,356 |
2021-05-17 | $130.52 | $130.56 | $130.48 | $130.51 | $129.13 | 2,656,990 |
2021-05-14 | $130.57 | $130.64 | $130.50 | $130.57 | $129.19 | 716,740 |
2021-05-13 | $130.38 | $130.51 | $130.34 | $130.49 | $129.11 | 746,274 |
2021-05-12 | $130.28 | $130.38 | $130.27 | $130.29 | $128.91 | 840,823 |
2021-05-11 | $130.61 | $130.67 | $130.58 | $130.62 | $129.24 | 569,142 |
2021-05-10 | $130.84 | $130.89 | $130.69 | $130.72 | $129.34 | 1,044,054 |
2021-05-07 | $130.91 | $131.04 | $130.75 | $130.82 | $129.44 | 1,258,569 |
2021-05-06 | $130.60 | $130.73 | $130.60 | $130.65 | $129.27 | 569,237 |
2021-05-05 | $130.50 | $130.66 | $130.50 | $130.65 | $129.27 | 1,100,713 |
2021-05-04 | $130.57 | $130.70 | $130.51 | $130.52 | $129.14 | 1,469,882 |
2021-05-03 | $130.34 | $130.56 | $130.32 | $130.46 | $129.08 | 1,151,788 |
2021-04-30 | $130.38 | $130.44 | $130.28 | $130.43 | $128.97 | 966,559 |
2021-04-29 | $130.14 | $130.35 | $130.11 | $130.34 | $128.88 | 3,258,299 |
2021-04-28 | $130.29 | $130.41 | $130.13 | $130.40 | $128.94 | 1,184,301 |
2021-04-27 | $130.37 | $130.43 | $130.25 | $130.25 | $128.80 | 2,362,254 |
2021-04-26 | $130.52 | $130.55 | $130.44 | $130.44 | $128.98 | 1,073,140 |
2021-04-23 | $130.63 | $130.64 | $130.47 | $130.53 | $129.07 | 956,018 |
2021-04-22 | $130.56 | $130.66 | $130.46 | $130.65 | $129.19 | 1,716,099 |
2021-04-21 | $130.63 | $130.69 | $130.53 | $130.63 | $129.17 | 4,112,081 |
2021-04-20 | $130.41 | $130.66 | $130.41 | $130.62 | $129.16 | 2,320,598 |
2021-04-19 | $130.31 | $130.49 | $130.29 | $130.40 | $128.94 | 3,039,867 |
2021-04-16 | $130.40 | $130.50 | $130.38 | $130.40 | $128.94 | 1,420,841 |
2021-04-15 | $130.41 | $130.65 | $130.39 | $130.56 | $129.10 | 1,281,820 |
2021-04-14 | $130.23 | $130.26 | $130.14 | $130.24 | $128.79 | 1,818,190 |
2021-04-13 | $130.10 | $130.34 | $130.09 | $130.34 | $128.88 | 895,234 |
2021-04-12 | $130.06 | $130.08 | $130.01 | $130.08 | $128.63 | 2,362,817 |
2021-04-09 | $130.05 | $130.25 | $130.02 | $130.16 | $128.71 | 1,027,912 |
2021-04-08 | $130.27 | $130.34 | $130.25 | $130.34 | $128.88 | 487,177 |
2021-04-07 | $130.15 | $130.30 | $130.12 | $130.14 | $128.69 | 1,079,801 |
2021-04-06 | $129.94 | $130.16 | $129.94 | $130.14 | $128.69 | 1,338,165 |
2021-04-05 | $129.64 | $129.81 | $129.59 | $129.78 | $128.33 | 1,155,301 |
2021-04-01 | $129.91 | $130.04 | $129.90 | $129.96 | $128.51 | 1,225,190 |
2021-03-31 | $129.95 | $130.00 | $129.80 | $129.89 | $128.36 | 1,266,870 |
2021-03-30 | $129.89 | $130.04 | $129.84 | $130.01 | $128.48 | 2,155,577 |
2021-03-29 | $130.33 | $130.34 | $130.04 | $130.09 | $128.56 | 1,889,758 |
2021-03-26 | $130.32 | $130.43 | $130.26 | $130.26 | $128.73 | 1,380,515 |
2021-03-25 | $130.50 | $130.57 | $130.35 | $130.46 | $128.93 | 1,334,355 |
2021-03-24 | $130.31 | $130.48 | $130.29 | $130.46 | $128.93 | 2,460,311 |
2021-03-23 | $130.27 | $130.42 | $130.23 | $130.42 | $128.89 | 1,296,052 |
2021-03-22 | $130.11 | $130.18 | $130.08 | $130.15 | $128.62 | 2,178,174 |
2021-03-19 | $129.87 | $130.16 | $129.87 | $130.01 | $128.48 | 1,705,452 |
2021-03-18 | $129.94 | $130.14 | $129.85 | $130.08 | $128.55 | 1,547,516 |
2021-03-17 | $130.15 | $130.61 | $130.07 | $130.41 | $128.88 | 2,256,219 |
2021-03-16 | $130.35 | $130.41 | $130.28 | $130.33 | $128.80 | 872,542 |
2021-03-15 | $130.24 | $130.33 | $130.22 | $130.28 | $128.75 | 834,063 |
2021-03-12 | $130.22 | $130.24 | $130.13 | $130.22 | $128.69 | 1,368,126 |
2021-03-11 | $130.59 | $130.67 | $130.47 | $130.59 | $129.05 | 1,308,054 |
2021-03-10 | $130.39 | $130.60 | $130.38 | $130.55 | $129.01 | 1,110,151 |
2021-03-09 | $130.35 | $130.42 | $130.25 | $130.39 | $128.86 | 706,602 |
2021-03-08 | $130.29 | $130.30 | $130.12 | $130.13 | $128.60 | 977,532 |
2021-03-05 | $130.32 | $130.59 | $130.28 | $130.50 | $128.97 | 1,538,276 |
2021-03-04 | $130.91 | $130.97 | $130.52 | $130.59 | $129.05 | 2,378,718 |
2021-03-03 | $130.95 | $130.95 | $130.75 | $130.88 | $129.34 | 1,368,674 |
2021-03-02 | $131.01 | $131.22 | $130.98 | $131.21 | $129.67 | 1,556,792 |
2021-03-01 | $131.01 | $131.05 | $130.88 | $131.03 | $129.49 | 1,455,398 |
2021-02-26 | $130.69 | $131.09 | $130.43 | $131.07 | $129.45 | 3,991,768 |
2021-02-25 | $131.12 | $131.16 | $130.24 | $130.46 | $128.85 | 7,172,774 |
2021-02-24 | $131.46 | $131.62 | $131.41 | $131.58 | $129.96 | 1,324,872 |
2021-02-23 | $131.61 | $131.78 | $131.59 | $131.71 | $130.08 | 2,092,512 |
2021-02-22 | $131.65 | $131.76 | $131.58 | $131.62 | $129.99 | 836,663 |
2021-02-19 | $131.77 | $131.82 | $131.65 | $131.73 | $130.10 | 515,689 |
2021-02-18 | $131.81 | $131.95 | $131.77 | $131.91 | $130.28 | 427,866 |
2021-02-17 | $131.84 | $131.93 | $131.82 | $131.87 | $130.24 | 711,551 |
2021-02-16 | $132.01 | $132.06 | $131.79 | $131.81 | $130.18 | 872,889 |
2021-02-12 | $132.29 | $132.34 | $132.23 | $132.26 | $130.63 | 648,547 |
2021-02-11 | $132.43 | $132.45 | $132.38 | $132.40 | $130.76 | 403,889 |
2021-02-10 | $132.37 | $132.44 | $132.35 | $132.43 | $130.79 | 864,945 |
2021-02-09 | $132.29 | $132.36 | $132.28 | $132.29 | $130.66 | 653,601 |
2021-02-08 | $132.27 | $132.36 | $132.24 | $132.29 | $130.66 | 747,427 |
2021-02-05 | $132.38 | $132.45 | $132.30 | $132.31 | $130.68 | 834,785 |
2021-02-04 | $132.31 | $132.39 | $132.28 | $132.37 | $130.74 | 547,903 |
2021-02-03 | $132.41 | $132.43 | $132.34 | $132.36 | $130.73 | 490,456 |
2021-02-02 | $132.47 | $132.50 | $132.44 | $132.46 | $130.82 | 924,805 |
2021-02-01 | $132.55 | $132.64 | $132.53 | $132.62 | $130.98 | 1,203,087 |
2021-01-29 | $132.52 | $132.67 | $132.51 | $132.61 | $130.89 | 777,907 |
2021-01-28 | $132.69 | $132.69 | $132.57 | $132.63 | $130.91 | 1,842,782 |
2021-01-27 | $132.78 | $132.85 | $132.75 | $132.75 | $131.02 | 994,472 |
2021-01-26 | $132.68 | $132.72 | $132.68 | $132.70 | $130.98 | 1,348,650 |
2021-01-25 | $132.61 | $132.74 | $132.60 | $132.72 | $131.00 | 647,147 |
2021-01-22 | $132.51 | $132.58 | $132.50 | $132.55 | $130.83 | 700,557 |
2021-01-21 | $132.43 | $132.50 | $132.42 | $132.48 | $130.76 | 1,403,279 |
2021-01-20 | $132.42 | $132.50 | $132.42 | $132.50 | $130.78 | 699,575 |
2021-01-19 | $132.35 | $132.50 | $132.32 | $132.50 | $130.78 | 1,021,412 |
2021-01-15 | $132.37 | $132.47 | $132.30 | $132.44 | $130.72 | 568,625 |
2021-01-14 | $132.34 | $132.42 | $132.23 | $132.28 | $130.56 | 944,867 |
2021-01-13 | $132.21 | $132.36 | $132.21 | $132.32 | $130.60 | 1,233,137 |
2021-01-12 | $132.06 | $132.18 | $131.98 | $132.15 | $130.43 | 1,111,010 |
2021-01-11 | $132.24 | $132.24 | $132.16 | $132.18 | $130.46 | 616,410 |
2021-01-08 | $132.31 | $132.36 | $132.21 | $132.27 | $130.55 | 1,000,601 |
2021-01-07 | $132.41 | $132.46 | $132.39 | $132.43 | $130.71 | 1,404,135 |
2021-01-06 | $132.68 | $132.68 | $132.48 | $132.59 | $130.87 | 870,924 |
2021-01-05 | $133.02 | $133.02 | $132.86 | $132.91 | $131.18 | 992,834 |
2021-01-04 | $132.88 | $133.05 | $132.86 | $133.02 | $131.29 | 848,780 |
2020-12-31 | $132.93 | $133.00 | $132.93 | $132.98 | $131.25 | 452,426 |
2020-12-30 | $132.89 | $132.94 | $132.88 | $132.93 | $131.20 | 705,552 |
2020-12-29 | $132.85 | $132.93 | $132.84 | $132.91 | $131.18 | 437,687 |
2020-12-28 | $132.80 | $132.90 | $132.77 | $132.90 | $131.17 | 415,635 |
2020-12-24 | $132.86 | $132.89 | $132.85 | $132.89 | $131.16 | 229,589 |
2020-12-23 | $132.82 | $132.83 | $132.75 | $132.83 | $131.10 | 1,717,286 |
2020-12-22 | $132.86 | $132.93 | $132.83 | $132.90 | $131.17 | 694,664 |
2020-12-21 | $132.85 | $132.87 | $132.76 | $132.81 | $131.08 | 783,171 |
2020-12-18 | $132.83 | $132.87 | $132.78 | $132.80 | $131.07 | 552,472 |
2020-12-17 | $132.93 | $132.95 | $132.74 | $132.81 | $131.08 | 832,618 |
2020-12-16 | $132.83 | $132.98 | $132.82 | $132.94 | $131.13 | 674,163 |
2020-12-15 | $132.95 | $132.98 | $132.90 | $132.96 | $131.15 | 614,416 |
2020-12-14 | $132.89 | $133.05 | $132.87 | $133.01 | $131.20 | 578,002 |
2020-12-11 | $132.99 | $133.07 | $132.97 | $133.01 | $131.20 | 528,732 |
2020-12-10 | $132.77 | $132.88 | $132.73 | $132.87 | $131.06 | 687,306 |
2020-12-09 | $132.70 | $132.77 | $132.65 | $132.72 | $130.91 | 796,231 |
2020-12-08 | $132.85 | $132.91 | $132.79 | $132.81 | $131.00 | 571,579 |
2020-12-07 | $132.72 | $132.80 | $132.72 | $132.78 | $130.97 | 406,511 |
2020-12-04 | $132.60 | $132.62 | $132.53 | $132.60 | $130.79 | 541,355 |
2020-12-03 | $132.68 | $132.80 | $132.66 | $132.76 | $130.95 | 803,167 |
2020-12-02 | $132.59 | $132.62 | $132.50 | $132.61 | $130.80 | 838,580 |
2020-12-01 | $132.75 | $132.76 | $132.55 | $132.64 | $130.83 | 1,545,748 |
2020-11-30 | $133.01 | $133.06 | $132.98 | $133.01 | $131.11 | 634,921 |
2020-11-27 | $132.93 | $133.00 | $132.93 | $132.99 | $131.09 | 240,097 |
2020-11-25 | $132.87 | $132.94 | $132.85 | $132.85 | $130.95 | 429,792 |
2020-11-24 | $132.84 | $132.86 | $132.78 | $132.82 | $130.92 | 750,875 |
2020-11-23 | $132.89 | $132.89 | $132.82 | $132.86 | $130.96 | 1,159,834 |
2020-11-20 | $132.87 | $132.94 | $132.87 | $132.92 | $131.02 | 440,967 |
2020-11-19 | $132.85 | $132.91 | $132.81 | $132.85 | $130.95 | 560,176 |
2020-11-18 | $132.84 | $132.84 | $132.72 | $132.80 | $130.90 | 861,331 |
2020-11-17 | $132.79 | $132.86 | $132.79 | $132.84 | $130.94 | 806,868 |
2020-11-16 | $132.69 | $132.75 | $132.68 | $132.71 | $130.81 | 785,007 |
2020-11-13 | $132.77 | $132.80 | $132.70 | $132.73 | $130.83 | 663,125 |
2020-11-12 | $132.68 | $132.80 | $132.65 | $132.79 | $130.89 | 1,009,424 |
2020-11-11 | $132.40 | $132.51 | $132.38 | $132.50 | $130.60 | 976,572 |
2020-11-10 | $132.40 | $132.53 | $132.38 | $132.44 | $130.54 | 718,094 |
2020-11-09 | $132.59 | $132.61 | $132.38 | $132.59 | $130.69 | 1,765,025 |
2020-11-06 | $132.98 | $133.00 | $132.89 | $132.99 | $131.09 | 961,726 |
2020-11-05 | $133.18 | $133.20 | $133.07 | $133.15 | $131.24 | 1,278,563 |
2020-11-04 | $133.12 | $133.24 | $133.11 | $133.18 | $131.27 | 1,106,164 |
2020-11-03 | $132.77 | $132.79 | $132.70 | $132.77 | $130.87 | 952,753 |
2020-11-02 | $132.93 | $132.96 | $132.84 | $132.84 | $130.94 | 1,285,105 |
2020-10-30 | $133.00 | $133.02 | $132.89 | $132.91 | $130.92 | 1,554,298 |
2020-10-29 | $133.19 | $133.20 | $132.97 | $133.02 | $131.03 | 1,472,140 |
2020-10-28 | $133.27 | $133.30 | $133.17 | $133.19 | $131.19 | 966,906 |
2020-10-27 | $133.14 | $133.21 | $133.14 | $133.19 | $131.19 | 1,039,631 |
2020-10-26 | $133.04 | $133.13 | $133.03 | $133.07 | $131.08 | 656,398 |
2020-10-23 | $132.89 | $133.03 | $132.89 | $132.95 | $130.96 | 1,603,847 |
2020-10-22 | $133.02 | $133.04 | $132.89 | $132.90 | $130.91 | 1,138,653 |
2020-10-21 | $133.04 | $133.11 | $133.02 | $133.06 | $131.07 | 905,537 |
2020-10-20 | $133.16 | $133.21 | $133.10 | $133.12 | $131.12 | 894,993 |
2020-10-19 | $133.17 | $133.24 | $133.13 | $133.21 | $131.21 | 439,069 |
2020-10-16 | $133.31 | $133.38 | $133.27 | $133.29 | $131.29 | 724,346 |
2020-10-15 | $133.41 | $133.43 | $133.29 | $133.31 | $131.31 | 393,462 |
2020-10-14 | $133.37 | $133.43 | $133.35 | $133.36 | $131.36 | 639,940 |
2020-10-13 | $133.29 | $133.39 | $133.29 | $133.35 | $131.35 | 469,566 |
2020-10-12 | $133.17 | $133.21 | $133.14 | $133.21 | $131.21 | 520,961 |
2020-10-09 | $133.19 | $133.25 | $133.10 | $133.16 | $131.16 | 629,930 |
2020-10-08 | $133.16 | $133.23 | $133.13 | $133.21 | $131.21 | 778,926 |
2020-10-07 | $133.14 | $133.19 | $133.06 | $133.12 | $131.12 | 1,094,669 |
2020-10-06 | $133.19 | $133.34 | $133.15 | $133.25 | $131.25 | 677,307 |
2020-10-05 | $133.37 | $133.37 | $133.14 | $133.15 | $131.15 | 1,337,657 |
2020-10-02 | $133.60 | $133.60 | $133.43 | $133.47 | $131.47 | 933,807 |
2020-10-01 | $133.42 | $133.58 | $133.36 | $133.52 | $131.52 | 2,787,936 |
2020-09-30 | $133.71 | $133.71 | $133.56 | $133.59 | $131.49 | 991,828 |
2020-09-29 | $133.73 | $133.76 | $133.70 | $133.73 | $131.63 | 512,422 |
2020-09-28 | $133.67 | $133.70 | $133.66 | $133.67 | $131.57 | 916,538 |
2020-09-25 | $133.68 | $133.74 | $133.66 | $133.68 | $131.58 | 980,507 |
2020-09-24 | $133.61 | $133.65 | $133.60 | $133.62 | $131.52 | 1,207,257 |
2020-09-23 | $133.60 | $133.63 | $133.54 | $133.60 | $131.50 | 903,723 |
2020-09-22 | $133.60 | $133.68 | $133.60 | $133.61 | $131.51 | 890,711 |
2020-09-21 | $133.67 | $133.71 | $133.59 | $133.59 | $131.49 | 1,044,968 |
2020-09-18 | $133.59 | $133.61 | $133.51 | $133.51 | $131.42 | 474,125 |
2020-09-17 | $133.69 | $133.69 | $133.56 | $133.56 | $131.46 | 356,310 |
2020-09-16 | $133.65 | $133.65 | $133.50 | $133.55 | $131.45 | 442,696 |
2020-09-15 | $133.59 | $133.61 | $133.56 | $133.58 | $131.48 | 656,307 |
2020-09-14 | $133.67 | $133.71 | $133.60 | $133.60 | $131.50 | 513,631 |
2020-09-11 | $133.60 | $133.69 | $133.60 | $133.68 | $131.58 | 596,322 |
2020-09-10 | $133.45 | $133.61 | $133.44 | $133.56 | $131.46 | 597,928 |
2020-09-09 | $133.53 | $133.58 | $133.47 | $133.52 | $131.42 | 659,644 |
2020-09-08 | $133.49 | $133.61 | $133.49 | $133.52 | $131.42 | 462,684 |
2020-09-04 | $133.58 | $133.60 | $133.35 | $133.38 | $131.29 | 644,507 |
2020-09-03 | $133.70 | $133.82 | $133.67 | $133.68 | $131.58 | 1,067,002 |
2020-09-02 | $133.57 | $133.68 | $133.57 | $133.63 | $131.53 | 1,058,406 |
2020-09-01 | $133.50 | $133.63 | $133.43 | $133.60 | $131.50 | 1,115,934 |
2020-08-31 | $133.56 | $133.68 | $133.55 | $133.59 | $131.39 | 888,056 |
2020-08-28 | $133.53 | $133.62 | $133.50 | $133.56 | $131.36 | 589,358 |
2020-08-27 | $133.65 | $133.65 | $133.34 | $133.38 | $131.18 | 835,702 |
2020-08-26 | $133.46 | $133.52 | $133.37 | $133.48 | $131.28 | 577,363 |
2020-08-25 | $133.40 | $133.53 | $133.34 | $133.48 | $131.28 | 609,367 |
2020-08-24 | $133.64 | $133.70 | $133.57 | $133.58 | $131.38 | 437,172 |
2020-08-21 | $133.70 | $133.70 | $133.59 | $133.65 | $131.45 | 368,428 |
2020-08-20 | $133.67 | $133.69 | $133.62 | $133.63 | $131.43 | 453,787 |
2020-08-19 | $133.60 | $133.64 | $133.52 | $133.52 | $131.32 | 1,215,261 |
2020-08-18 | $133.55 | $133.63 | $133.52 | $133.60 | $131.40 | 565,788 |
2020-08-17 | $133.53 | $133.60 | $133.50 | $133.52 | $131.32 | 2,871,893 |
2020-08-14 | $133.42 | $133.49 | $133.40 | $133.44 | $131.24 | 513,371 |
2020-08-13 | $133.45 | $133.49 | $133.29 | $133.35 | $131.15 | 473,959 |
2020-08-12 | $133.48 | $133.53 | $133.39 | $133.46 | $131.26 | 713,758 |
2020-08-11 | $133.59 | $133.63 | $133.47 | $133.62 | $131.42 | 1,093,565 |
2020-08-10 | $133.97 | $133.97 | $133.80 | $133.82 | $131.62 | 439,876 |
2020-08-07 | $134.00 | $134.03 | $133.84 | $133.85 | $131.65 | 502,208 |
2020-08-06 | $134.01 | $134.11 | $133.95 | $133.95 | $131.74 | 519,844 |
2020-08-05 | $133.99 | $134.00 | $133.90 | $133.93 | $131.72 | 595,060 |
2020-08-04 | $134.01 | $134.11 | $133.99 | $134.10 | $131.89 | 682,250 |
2020-08-03 | $133.89 | $133.96 | $133.84 | $133.94 | $131.73 | 2,733,749 |
2020-07-31 | $133.99 | $134.10 | $133.94 | $134.07 | $131.75 | 782,785 |
2020-07-30 | $133.99 | $134.02 | $133.94 | $134.01 | $131.69 | 415,594 |
2020-07-29 | $133.82 | $133.91 | $133.78 | $133.89 | $131.57 | 374,386 |
2020-07-28 | $133.75 | $133.81 | $133.71 | $133.79 | $131.47 | 348,795 |
2020-07-27 | $133.77 | $133.79 | $133.63 | $133.64 | $131.33 | 608,875 |
2020-07-24 | $133.72 | $133.78 | $133.71 | $133.74 | $131.42 | 618,680 |
2020-07-23 | $133.76 | $133.78 | $133.69 | $133.72 | $131.41 | 588,140 |
2020-07-22 | $133.77 | $133.79 | $133.70 | $133.72 | $131.41 | 553,388 |
2020-07-21 | $133.66 | $133.74 | $133.65 | $133.73 | $131.41 | 1,215,113 |
2020-07-20 | $133.70 | $133.72 | $133.61 | $133.64 | $131.33 | 286,391 |
2020-07-17 | $133.70 | $133.70 | $133.60 | $133.64 | $131.33 | 1,051,199 |
2020-07-16 | $133.68 | $133.74 | $133.65 | $133.66 | $131.35 | 371,081 |
2020-07-15 | $133.52 | $133.68 | $133.52 | $133.59 | $131.28 | 829,153 |
2020-07-14 | $133.67 | $133.71 | $133.58 | $133.58 | $131.27 | 401,534 |
2020-07-13 | $133.46 | $133.63 | $133.46 | $133.61 | $131.30 | 496,728 |
2020-07-10 | $133.71 | $133.73 | $133.53 | $133.55 | $131.24 | 571,554 |
2020-07-09 | $133.54 | $133.72 | $133.53 | $133.66 | $131.35 | 462,811 |
2020-07-08 | $133.52 | $133.60 | $133.47 | $133.53 | $131.22 | 563,837 |
2020-07-07 | $133.47 | $133.62 | $133.46 | $133.59 | $131.28 | 879,268 |
2020-07-06 | $133.44 | $133.47 | $133.38 | $133.45 | $131.14 | 688,060 |
2020-07-02 | $133.39 | $133.58 | $133.35 | $133.55 | $131.24 | 452,430 |
2020-07-01 | $133.45 | $133.49 | $133.37 | $133.43 | $131.12 | 1,044,036 |
2020-06-30 | $133.78 | $133.82 | $133.62 | $133.67 | $131.24 | 1,662,012 |
2020-06-29 | $133.64 | $133.74 | $133.64 | $133.72 | $131.29 | 1,467,981 |
2020-06-26 | $133.53 | $133.67 | $133.52 | $133.63 | $131.20 | 788,914 |
2020-06-25 | $133.52 | $133.52 | $133.43 | $133.46 | $131.04 | 943,783 |
2020-06-24 | $133.30 | $133.47 | $133.30 | $133.44 | $131.02 | 867,758 |
2020-06-23 | $133.33 | $133.39 | $133.29 | $133.37 | $130.95 | 447,471 |
2020-06-22 | $133.43 | $133.47 | $133.31 | $133.32 | $130.90 | 573,837 |
2020-06-19 | $133.26 | $133.45 | $133.26 | $133.38 | $130.96 | 916,771 |
2020-06-18 | $133.39 | $133.41 | $133.32 | $133.34 | $130.92 | 915,983 |
2020-06-17 | $133.28 | $133.34 | $133.20 | $133.28 | $130.86 | 448,834 |
2020-06-16 | $133.14 | $133.35 | $133.11 | $133.24 | $130.82 | 2,537,189 |
2020-06-15 | $133.44 | $133.48 | $133.29 | $133.30 | $130.88 | 991,925 |
2020-06-12 | $133.33 | $133.45 | $133.29 | $133.35 | $130.93 | 874,516 |
2020-06-11 | $133.50 | $133.54 | $133.38 | $133.42 | $131.00 | 828,217 |
2020-06-10 | $133.05 | $133.38 | $133.02 | $133.38 | $130.96 | 911,865 |
2020-06-09 | $132.83 | $132.92 | $132.80 | $132.89 | $130.48 | 3,305,564 |
2020-06-08 | $132.54 | $132.72 | $132.54 | $132.62 | $130.21 | 1,305,587 |
2020-06-05 | $132.49 | $132.61 | $132.38 | $132.55 | $130.14 | 1,024,254 |
2020-06-04 | $132.97 | $132.99 | $132.81 | $132.87 | $130.46 | 968,378 |
2020-06-03 | $133.23 | $133.23 | $132.99 | $133.07 | $130.66 | 2,107,341 |
2020-06-02 | $133.45 | $133.50 | $133.35 | $133.39 | $130.97 | 892,066 |
2020-06-01 | $133.45 | $133.51 | $133.36 | $133.48 | $131.06 | 1,730,268 |
2020-05-29 | $133.52 | $133.66 | $133.47 | $133.64 | $131.09 | 2,807,527 |
2020-05-28 | $133.36 | $133.46 | $133.33 | $133.43 | $130.89 | 838,722 |
2020-05-27 | $133.37 | $133.57 | $133.37 | $133.44 | $130.90 | 900,879 |
2020-05-26 | $133.34 | $133.45 | $133.33 | $133.43 | $130.89 | 580,389 |
2020-05-22 | $133.49 | $133.54 | $133.48 | $133.48 | $130.94 | 773,954 |
2020-05-21 | $133.42 | $133.52 | $133.40 | $133.44 | $130.90 | 794,460 |
2020-05-20 | $133.35 | $133.53 | $133.30 | $133.43 | $130.89 | 977,734 |
2020-05-19 | $133.23 | $133.45 | $133.23 | $133.42 | $130.88 | 1,034,663 |
2020-05-18 | $133.46 | $133.48 | $133.16 | $133.24 | $130.70 | 957,120 |
2020-05-15 | $133.69 | $133.72 | $133.53 | $133.57 | $131.02 | 787,613 |
2020-05-14 | $133.57 | $133.70 | $133.56 | $133.58 | $131.03 | 1,453,500 |
2020-05-13 | $133.49 | $133.60 | $133.44 | $133.50 | $130.96 | 1,234,051 |
2020-05-12 | $133.19 | $133.44 | $133.16 | $133.41 | $130.87 | 1,860,827 |
2020-05-11 | $133.41 | $133.45 | $133.20 | $133.25 | $130.71 | 1,080,142 |
2020-05-08 | $133.49 | $133.72 | $133.37 | $133.43 | $130.89 | 691,512 |
2020-05-07 | $133.19 | $133.62 | $133.19 | $133.57 | $131.02 | 1,297,569 |
2020-05-06 | $133.00 | $133.18 | $132.96 | $133.13 | $130.59 | 878,672 |
2020-05-05 | $133.18 | $133.27 | $133.13 | $133.22 | $130.68 | 559,757 |
2020-05-04 | $133.22 | $133.31 | $133.17 | $133.25 | $130.71 | 683,501 |
2020-05-01 | $133.29 | $133.33 | $133.16 | $133.22 | $130.68 | 1,344,428 |
2020-04-30 | $133.44 | $133.57 | $133.33 | $133.34 | $130.68 | 1,739,462 |
2020-04-29 | $133.42 | $133.50 | $133.27 | $133.39 | $130.72 | 661,116 |
2020-04-28 | $133.25 | $133.37 | $133.25 | $133.33 | $130.67 | 766,135 |
2020-04-27 | $133.24 | $133.24 | $129.11 | $133.09 | $130.43 | 789,667 |
2020-04-24 | $133.27 | $133.39 | $133.25 | $133.36 | $130.69 | 717,368 |
2020-04-23 | $133.27 | $133.38 | $133.24 | $133.33 | $130.67 | 925,060 |
2020-04-22 | $133.40 | $133.45 | $133.24 | $133.33 | $130.67 | 815,413 |
2020-04-21 | $133.61 | $133.68 | $133.48 | $133.52 | $130.85 | 2,056,167 |
2020-04-20 | $133.40 | $133.44 | $133.30 | $133.42 | $130.75 | 1,102,598 |
2020-04-17 | $133.44 | $133.61 | $133.31 | $133.31 | $130.65 | 1,206,227 |
2020-04-16 | $133.55 | $133.61 | $133.43 | $133.45 | $130.78 | 1,059,021 |
2020-04-15 | $133.30 | $133.55 | $133.27 | $133.45 | $130.78 | 1,105,345 |
2020-04-14 | $132.94 | $133.09 | $132.94 | $133.00 | $130.34 | 985,472 |
2020-04-13 | $132.97 | $133.00 | $132.83 | $132.83 | $130.18 | 1,329,940 |
2020-04-09 | $132.75 | $133.09 | $132.70 | $132.97 | $130.31 | 1,645,905 |
2020-04-08 | $132.61 | $132.84 | $132.60 | $132.69 | $130.04 | 2,745,185 |
2020-04-07 | $132.53 | $132.68 | $132.39 | $132.67 | $130.02 | 2,174,972 |
2020-04-06 | $133.05 | $133.06 | $132.80 | $132.89 | $130.23 | 2,327,661 |
2020-04-03 | $133.23 | $133.46 | $133.18 | $133.21 | $130.55 | 1,869,434 |
2020-04-02 | $133.40 | $133.50 | $133.16 | $133.19 | $130.53 | 2,298,996 |
2020-04-01 | $133.44 | $133.47 | $133.25 | $133.28 | $130.62 | 3,808,849 |
2020-03-31 | $133.27 | $133.50 | $133.23 | $133.34 | $130.52 | 2,439,748 |
2020-03-30 | $133.24 | $133.51 | $133.06 | $133.08 | $130.26 | 2,356,511 |
2020-03-27 | $132.87 | $133.15 | $132.75 | $133.06 | $130.24 | 1,518,762 |
2020-03-26 | $132.46 | $132.82 | $132.38 | $132.56 | $129.75 | 1,755,570 |
2020-03-25 | $132.23 | $132.49 | $132.11 | $132.30 | $129.50 | 2,004,901 |
2020-03-24 | $132.39 | $132.69 | $132.07 | $132.26 | $129.46 | 4,732,684 |
2020-03-23 | $132.37 | $133.07 | $132.37 | $132.89 | $130.08 | 3,096,714 |
2020-03-20 | $131.21 | $131.98 | $131.12 | $131.95 | $129.16 | 3,006,234 |
2020-03-19 | $130.87 | $131.47 | $130.39 | $130.39 | $127.63 | 4,170,852 |
2020-03-18 | $130.85 | $131.24 | $129.93 | $130.11 | $127.35 | 5,288,325 |
2020-03-17 | $132.06 | $132.40 | $130.96 | $130.96 | $128.19 | 3,354,759 |
2020-03-16 | $131.39 | $132.94 | $131.39 | $132.41 | $129.61 | 8,029,619 |
2020-03-13 | $131.09 | $131.58 | $130.86 | $131.05 | $128.27 | 3,877,097 |
2020-03-12 | $132.08 | $133.00 | $131.35 | $131.67 | $128.88 | 2,973,499 |
2020-03-11 | $132.08 | $132.21 | $131.41 | $131.52 | $128.73 | 4,535,650 |
2020-03-10 | $132.19 | $132.58 | $131.56 | $131.83 | $129.04 | 2,536,337 |
2020-03-09 | $133.43 | $133.58 | $132.49 | $132.55 | $129.74 | 4,153,545 |
2020-03-06 | $132.35 | $132.59 | $131.78 | $131.94 | $129.15 | 3,471,421 |
2020-03-05 | $131.48 | $131.62 | $131.40 | $131.45 | $128.67 | 1,745,305 |
2020-03-04 | $131.13 | $131.39 | $130.90 | $130.91 | $128.14 | 2,516,125 |
2020-03-03 | $130.09 | $131.56 | $130.07 | $131.00 | $128.23 | 4,007,618 |
2020-03-02 | $130.40 | $130.67 | $129.90 | $129.92 | $127.17 | 6,286,922 |
2020-02-28 | $130.00 | $130.41 | $129.89 | $130.28 | $127.34 | 6,151,728 |
2020-02-27 | $129.41 | $129.54 | $129.01 | $129.28 | $126.37 | 2,953,604 |
2020-02-26 | $128.74 | $129.11 | $128.66 | $128.86 | $125.96 | 1,289,760 |
2020-02-25 | $128.62 | $129.05 | $128.60 | $128.84 | $125.94 | 3,431,576 |
2020-02-24 | $128.62 | $128.70 | $128.51 | $128.61 | $125.71 | 642,300 |
2020-02-21 | $127.86 | $128.17 | $127.85 | $128.00 | $125.12 | 1,024,258 |
2020-02-20 | $127.59 | $127.79 | $127.57 | $127.72 | $124.84 | 444,542 |
2020-02-19 | $127.45 | $127.54 | $127.41 | $127.50 | $124.63 | 609,047 |
2020-02-18 | $127.53 | $127.65 | $127.47 | $127.55 | $124.68 | 570,803 |
2020-02-14 | $127.43 | $127.49 | $127.37 | $127.39 | $124.52 | 519,970 |
2020-02-13 | $127.28 | $127.38 | $127.26 | $127.29 | $124.42 | 354,513 |
2020-02-12 | $127.25 | $127.28 | $127.17 | $127.23 | $124.36 | 378,312 |
2020-02-11 | $127.44 | $127.49 | $127.35 | $127.40 | $124.53 | 495,091 |
2020-02-10 | $127.58 | $127.66 | $127.49 | $127.58 | $124.70 | 471,245 |
2020-02-07 | $127.34 | $127.47 | $127.28 | $127.39 | $124.52 | 955,284 |
2020-02-06 | $127.03 | $127.13 | $126.99 | $127.09 | $124.23 | 383,239 |
2020-02-05 | $127.06 | $127.19 | $127.05 | $127.08 | $124.22 | 804,432 |
2020-02-04 | $127.40 | $127.41 | $127.22 | $127.35 | $124.48 | 736,601 |
2020-02-03 | $127.64 | $127.79 | $127.48 | $127.73 | $124.85 | 1,841,100 |
2020-01-31 | $127.82 | $128.12 | $127.80 | $128.06 | $124.98 | 1,121,443 |
2020-01-30 | $127.70 | $127.89 | $127.59 | $127.67 | $124.60 | 1,796,755 |
2020-01-29 | $127.34 | $127.61 | $127.33 | $127.56 | $124.49 | 965,197 |
2020-01-28 | $127.40 | $127.41 | $127.19 | $127.25 | $124.19 | 592,375 |
2020-01-27 | $127.47 | $127.47 | $127.35 | $127.42 | $124.35 | 920,719 |
2020-01-24 | $126.82 | $127.10 | $126.80 | $126.98 | $123.93 | 872,934 |
2020-01-23 | $126.76 | $126.89 | $126.70 | $126.76 | $123.71 | 576,414 |
2020-01-22 | $126.56 | $126.61 | $126.54 | $126.60 | $123.55 | 969,787 |
2020-01-21 | $126.44 | $126.59 | $126.44 | $126.58 | $123.54 | 437,740 |
2020-01-17 | $126.18 | $126.31 | $126.18 | $126.29 | $123.25 | 488,554 |
2020-01-16 | $126.33 | $126.36 | $126.23 | $126.31 | $123.27 | 458,101 |
2020-01-15 | $126.41 | $126.43 | $126.31 | $126.40 | $123.36 | 544,284 |
2020-01-14 | $126.17 | $126.30 | $126.17 | $126.26 | $123.22 | 8,989,410 |
2020-01-13 | $126.14 | $126.15 | $126.06 | $126.13 | $123.10 | 504,414 |
2020-01-10 | $126.13 | $126.25 | $126.12 | $126.20 | $123.16 | 751,322 |
2020-01-09 | $125.88 | $126.12 | $125.86 | $126.08 | $123.05 | 427,934 |
2020-01-08 | $126.28 | $126.36 | $125.97 | $126.08 | $123.05 | 935,285 |
2020-01-07 | $126.31 | $126.37 | $126.23 | $126.25 | $123.21 | 410,088 |
2020-01-06 | $126.48 | $126.48 | $126.23 | $126.30 | $123.26 | 363,501 |
2020-01-03 | $126.20 | $126.44 | $126.15 | $126.37 | $123.33 | 673,337 |
2020-01-02 | $125.98 | $126.14 | $125.90 | $125.97 | $122.94 | 555,931 |
2019-12-31 | $125.82 | $125.86 | $125.73 | $125.75 | $122.73 | 931,787 |
2019-12-30 | $125.71 | $125.91 | $125.69 | $125.89 | $122.86 | 807,872 |
2019-12-27 | $125.78 | $125.88 | $125.77 | $125.86 | $122.83 | 426,174 |
2019-12-26 | $125.61 | $125.66 | $125.51 | $125.64 | $122.62 | 471,772 |
2019-12-24 | $125.31 | $125.57 | $125.30 | $125.54 | $122.52 | 271,408 |
2019-12-23 | $125.51 | $125.55 | $125.36 | $125.41 | $122.39 | 374,790 |
2019-12-20 | $125.41 | $125.52 | $125.37 | $125.48 | $122.46 | 300,418 |
2019-12-19 | $125.43 | $125.61 | $125.39 | $125.50 | $122.48 | 1,651,412 |
2019-12-18 | $125.68 | $125.70 | $125.50 | $125.60 | $122.41 | 555,432 |
2019-12-17 | $125.82 | $125.84 | $125.71 | $125.73 | $122.53 | 436,006 |
2019-12-16 | $125.81 | $125.83 | $125.66 | $125.72 | $122.52 | 579,001 |
2019-12-13 | $125.82 | $126.06 | $125.62 | $126.01 | $122.81 | 759,169 |
2019-12-12 | $126.09 | $126.10 | $125.42 | $125.57 | $122.38 | 1,816,805 |
2019-12-11 | $125.88 | $126.15 | $125.87 | $126.09 | $122.88 | 349,858 |
2019-12-10 | $125.96 | $126.00 | $125.80 | $125.81 | $122.61 | 528,663 |
2019-12-09 | $126.04 | $126.04 | $125.91 | $125.93 | $122.73 | 529,010 |
2019-12-06 | $125.85 | $126.03 | $125.81 | $125.94 | $122.74 | 801,782 |
2019-12-05 | $126.04 | $126.22 | $126.03 | $126.16 | $122.95 | 614,821 |
2019-12-04 | $126.45 | $126.52 | $126.20 | $126.30 | $123.09 | 521,880 |
2019-12-03 | $126.37 | $126.72 | $126.36 | $126.58 | $123.36 | 953,097 |
2019-12-02 | $125.84 | $126.02 | $125.79 | $125.97 | $122.77 | 2,225,399 |
2019-11-29 | $126.25 | $126.33 | $126.19 | $126.31 | $122.92 | 145,569 |
2019-11-27 | $126.35 | $126.37 | $126.26 | $126.30 | $122.91 | 342,200 |
2019-11-26 | $126.45 | $126.53 | $126.44 | $126.50 | $123.11 | 556,663 |
2019-11-25 | $126.33 | $126.39 | $126.30 | $126.36 | $122.97 | 483,526 |
2019-11-22 | $126.42 | $126.44 | $126.30 | $126.35 | $122.96 | 2,129,959 |
2019-11-21 | $126.39 | $126.46 | $126.31 | $126.38 | $122.99 | 718,209 |
2019-11-20 | $126.44 | $126.58 | $126.39 | $126.55 | $123.15 | 1,081,358 |
2019-11-19 | $126.23 | $126.35 | $126.23 | $126.29 | $122.90 | 805,383 |
2019-11-18 | $126.26 | $126.33 | $126.23 | $126.25 | $122.86 | 1,267,019 |
2019-11-15 | $126.10 | $126.22 | $126.08 | $126.11 | $122.73 | 512,617 |
2019-11-14 | $126.18 | $126.32 | $126.15 | $126.24 | $122.85 | 1,286,482 |
2019-11-13 | $125.90 | $125.95 | $125.82 | $125.87 | $122.49 | 929,071 |
2019-11-12 | $125.59 | $125.71 | $125.49 | $125.65 | $122.28 | 955,406 |
2019-11-11 | $125.64 | $125.64 | $125.50 | $125.57 | $122.20 | 393,513 |
2019-11-08 | $125.56 | $125.79 | $125.52 | $125.52 | $122.15 | 728,337 |
2019-11-07 | $125.78 | $125.79 | $125.31 | $125.57 | $122.20 | 1,111,764 |
2019-11-06 | $126.09 | $126.20 | $125.96 | $126.14 | $122.75 | 516,228 |
2019-11-05 | $126.06 | $126.09 | $125.86 | $125.93 | $122.55 | 954,522 |
2019-11-04 | $126.33 | $126.37 | $126.25 | $126.31 | $122.92 | 385,184 |
2019-11-01 | $126.64 | $126.81 | $126.45 | $126.61 | $123.21 | 1,549,304 |
2019-10-31 | $126.61 | $127.00 | $126.61 | $126.97 | $123.38 | 557,303 |
2019-10-30 | $126.17 | $126.44 | $126.05 | $126.44 | $122.86 | 1,376,880 |
2019-10-29 | $126.17 | $126.19 | $126.07 | $126.13 | $122.56 | 630,480 |
2019-10-28 | $126.05 | $126.13 | $125.98 | $126.11 | $122.54 | 2,870,833 |
2019-10-25 | $126.56 | $126.56 | $126.18 | $126.29 | $122.72 | 787,041 |
2019-10-24 | $126.54 | $126.67 | $126.47 | $126.48 | $122.90 | 786,299 |
2019-10-23 | $126.63 | $126.65 | $126.44 | $126.45 | $122.87 | 2,320,384 |
2019-10-22 | $126.50 | $126.54 | $126.27 | $126.50 | $122.92 | 1,213,334 |
2019-10-21 | $126.46 | $126.55 | $126.34 | $126.35 | $122.77 | 299,166 |
2019-10-18 | $126.60 | $126.73 | $126.56 | $126.63 | $123.05 | 466,605 |
2019-10-17 | $126.51 | $126.69 | $126.45 | $126.52 | $122.94 | 289,852 |
2019-10-16 | $126.53 | $126.63 | $126.47 | $126.56 | $122.98 | 393,958 |
2019-10-15 | $126.69 | $126.75 | $126.34 | $126.38 | $122.80 | 459,892 |
2019-10-14 | $126.71 | $126.80 | $126.61 | $126.65 | $123.07 | 511,529 |
2019-10-11 | $126.64 | $126.69 | $126.38 | $126.57 | $122.99 | 1,556,680 |
2019-10-10 | $127.36 | $127.36 | $126.98 | $127.04 | $123.44 | 711,637 |
2019-10-09 | $127.66 | $127.66 | $127.39 | $127.52 | $123.91 | 818,616 |
2019-10-08 | $127.78 | $127.83 | $127.53 | $127.67 | $124.06 | 1,408,541 |
2019-10-07 | $127.63 | $127.68 | $127.46 | $127.51 | $123.90 | 538,138 |
2019-10-04 | $127.66 | $127.87 | $127.61 | $127.80 | $124.18 | 588,055 |
2019-10-03 | $127.34 | $127.89 | $127.34 | $127.70 | $124.09 | 1,168,295 |
2019-10-02 | $127.03 | $127.34 | $126.99 | $127.23 | $123.63 | 914,038 |
2019-10-01 | $126.31 | $127.03 | $126.28 | $126.90 | $123.31 | 1,927,024 |
2019-09-30 | $126.61 | $126.82 | $126.58 | $126.80 | $123.02 | 1,739,233 |
2019-09-27 | $126.60 | $126.79 | $126.58 | $126.72 | $122.94 | 645,816 |
2019-09-26 | $126.61 | $126.73 | $126.54 | $126.57 | $122.79 | 1,386,098 |
2019-09-25 | $126.84 | $126.91 | $126.39 | $126.44 | $122.67 | 2,893,353 |
2019-09-24 | $126.59 | $127.02 | $126.59 | $126.94 | $123.15 | 5,528,598 |
2019-09-23 | $126.54 | $126.78 | $126.51 | $126.55 | $122.78 | 4,590,407 |
2019-09-20 | $126.14 | $126.45 | $126.11 | $126.41 | $122.64 | 2,932,655 |
2019-09-19 | $126.18 | $126.18 | $126.02 | $126.06 | $122.30 | 2,226,242 |
2019-09-18 | $126.24 | $126.41 | $125.91 | $125.96 | $122.20 | 706,722 |
2019-09-17 | $125.88 | $126.10 | $125.80 | $126.02 | $122.26 | 544,214 |
2019-09-16 | $125.75 | $125.88 | $125.69 | $125.84 | $122.09 | 523,987 |
2019-09-13 | $125.90 | $125.97 | $125.51 | $125.52 | $121.78 | 604,593 |
2019-09-12 | $126.53 | $126.57 | $126.08 | $126.18 | $122.42 | 1,087,301 |
2019-09-11 | $126.39 | $126.51 | $126.36 | $126.37 | $122.60 | 375,575 |
2019-09-10 | $126.85 | $126.92 | $126.43 | $126.45 | $122.68 | 525,140 |
2019-09-09 | $127.07 | $127.13 | $126.95 | $127.00 | $123.21 | 558,472 |
2019-09-06 | $127.37 | $127.48 | $127.30 | $127.39 | $123.59 | 534,641 |
2019-09-05 | $127.57 | $127.58 | $127.18 | $127.34 | $123.54 | 721,838 |
2019-09-04 | $127.78 | $128.03 | $127.78 | $128.02 | $124.20 | 806,181 |
2019-09-03 | $127.64 | $128.03 | $127.52 | $127.81 | $124.00 | 2,347,481 |
2019-08-30 | $127.60 | $127.82 | $127.60 | $127.75 | $123.73 | 1,670,007 |
2019-08-29 | $127.82 | $127.82 | $127.57 | $127.73 | $123.71 | 986,044 |
2019-08-28 | $127.92 | $127.99 | $127.83 | $127.86 | $123.84 | 543,009 |
2019-08-27 | $127.61 | $127.86 | $127.61 | $127.83 | $123.81 | 1,022,332 |
2019-08-26 | $127.66 | $127.78 | $127.50 | $127.59 | $123.58 | 605,143 |
2019-08-23 | $127.28 | $127.78 | $127.17 | $127.68 | $123.66 | 982,778 |
2019-08-22 | $127.17 | $127.37 | $127.10 | $127.14 | $123.14 | 3,059,508 |
2019-08-21 | $127.35 | $127.51 | $127.27 | $127.32 | $123.31 | 642,007 |
2019-08-20 | $127.53 | $127.65 | $127.48 | $127.56 | $123.55 | 378,035 |
2019-08-19 | $127.29 | $127.38 | $127.23 | $127.25 | $123.25 | 310,268 |
2019-08-16 | $127.48 | $127.63 | $127.27 | $127.63 | $123.61 | 594,392 |
2019-08-15 | $127.29 | $127.82 | $127.27 | $127.68 | $123.66 | 906,941 |
2019-08-14 | $127.13 | $127.27 | $127.05 | $127.16 | $123.16 | 789,553 |
2019-08-13 | $127.08 | $127.09 | $126.60 | $126.77 | $122.78 | 604,331 |
2019-08-12 | $126.99 | $127.25 | $126.95 | $127.14 | $123.14 | 446,815 |
2019-08-09 | $126.90 | $127.05 | $126.69 | $126.72 | $122.73 | 311,335 |
2019-08-08 | $126.71 | $126.95 | $126.54 | $126.89 | $122.90 | 682,167 |
2019-08-07 | $127.39 | $127.54 | $126.84 | $126.92 | $122.93 | 1,046,409 |
2019-08-06 | $126.70 | $126.94 | $126.63 | $126.93 | $122.94 | 453,428 |
2019-08-05 | $126.63 | $126.91 | $126.61 | $126.83 | $122.84 | 823,352 |
2019-08-02 | $126.05 | $126.21 | $125.96 | $126.15 | $122.18 | 836,290 |
2019-08-01 | $125.29 | $126.13 | $125.25 | $126.05 | $122.08 | 1,658,694 |
2019-07-31 | $125.33 | $125.52 | $124.94 | $125.35 | $121.20 | 1,405,659 |
2019-07-30 | $125.33 | $125.36 | $125.21 | $125.30 | $121.15 | 426,714 |
2019-07-29 | $125.35 | $125.36 | $125.27 | $125.27 | $121.12 | 380,215 |
2019-07-26 | $125.23 | $125.24 | $125.10 | $125.22 | $121.07 | 366,160 |
2019-07-25 | $125.32 | $125.32 | $125.11 | $125.22 | $121.07 | 607,490 |
2019-07-24 | $125.44 | $125.50 | $125.35 | $125.39 | $121.23 | 477,364 |
2019-07-23 | $125.35 | $125.45 | $125.29 | $125.32 | $121.17 | 208,349 |
2019-07-22 | $125.49 | $125.52 | $125.41 | $125.44 | $121.28 | 318,385 |
2019-07-19 | $125.38 | $125.48 | $125.30 | $125.39 | $121.23 | 262,217 |
2019-07-18 | $125.25 | $125.64 | $125.22 | $125.62 | $121.46 | 504,265 |
2019-07-17 | $125.09 | $125.33 | $125.08 | $125.33 | $121.18 | 380,929 |
2019-07-16 | $124.93 | $125.03 | $124.85 | $124.98 | $120.84 | 506,440 |
2019-07-15 | $125.07 | $125.17 | $125.07 | $125.17 | $121.02 | 482,384 |
2019-07-12 | $124.92 | $125.10 | $124.92 | $125.03 | $120.89 | 383,697 |
2019-07-11 | $125.17 | $125.20 | $124.90 | $124.95 | $120.81 | 575,509 |
2019-07-10 | $125.14 | $125.31 | $125.05 | $125.25 | $121.10 | 981,816 |
2019-07-09 | $125.10 | $125.10 | $124.96 | $124.97 | $120.83 | 870,914 |
2019-07-08 | $125.25 | $125.32 | $125.06 | $125.08 | $120.93 | 477,922 |
2019-07-05 | $125.25 | $125.25 | $125.04 | $125.21 | $121.06 | 501,827 |
2019-07-03 | $125.73 | $125.81 | $125.71 | $125.73 | $121.56 | 431,531 |
2019-07-02 | $125.51 | $125.70 | $125.46 | $125.66 | $121.50 | 494,982 |
2019-07-01 | $125.52 | $125.57 | $125.30 | $125.44 | $121.28 | 929,732 |
2019-06-28 | $125.66 | $125.82 | $125.62 | $125.76 | $121.39 | 1,500,109 |
2019-06-27 | $125.64 | $125.76 | $125.57 | $125.73 | $121.36 | 320,948 |
2019-06-26 | $125.72 | $125.73 | $125.47 | $125.49 | $121.13 | 2,129,749 |
2019-06-25 | $125.81 | $125.97 | $125.71 | $125.88 | $121.50 | 482,404 |
2019-06-24 | $125.61 | $125.79 | $125.59 | $125.74 | $121.37 | 315,267 |
2019-06-21 | $125.52 | $125.57 | $125.37 | $125.49 | $121.13 | 276,805 |
2019-06-20 | $125.80 | $125.97 | $125.71 | $125.73 | $121.36 | 400,672 |
2019-06-19 | $125.09 | $125.67 | $125.04 | $125.62 | $121.25 | 619,073 |
2019-06-18 | $125.49 | $125.51 | $125.20 | $125.25 | $120.89 | 691,003 |
2019-06-17 | $125.21 | $125.23 | $125.09 | $125.17 | $120.82 | 189,043 |
2019-06-14 | $125.12 | $125.27 | $125.11 | $125.20 | $120.85 | 299,157 |
2019-06-13 | $125.10 | $125.32 | $125.05 | $125.22 | $120.86 | 408,479 |
2019-06-12 | $124.88 | $125.04 | $124.86 | $124.99 | $120.64 | 274,769 |
2019-06-11 | $124.69 | $124.80 | $124.65 | $124.75 | $120.41 | 462,369 |
2019-06-10 | $124.90 | $124.90 | $124.75 | $124.76 | $120.42 | 391,775 |
2019-06-07 | $125.30 | $125.31 | $125.03 | $125.13 | $120.78 | 310,422 |
2019-06-06 | $124.98 | $125.10 | $124.81 | $124.86 | $120.52 | 404,023 |
2019-06-05 | $125.11 | $125.23 | $124.92 | $124.98 | $120.63 | 773,797 |
2019-06-04 | $124.79 | $124.98 | $124.67 | $124.87 | $120.53 | 622,779 |
2019-06-03 | $124.86 | $125.24 | $124.75 | $125.11 | $120.76 | 3,724,841 |
2019-05-31 | $124.58 | $124.95 | $124.54 | $124.90 | $120.34 | 2,844,539 |
2019-05-30 | $124.08 | $124.35 | $123.98 | $124.30 | $119.76 | 312,877 |
2019-05-29 | $124.26 | $124.37 | $124.03 | $124.03 | $119.50 | 1,057,705 |
2019-05-28 | $123.95 | $124.08 | $123.87 | $124.08 | $119.55 | 729,360 |
2019-05-24 | $123.78 | $123.81 | $123.70 | $123.80 | $119.28 | 248,337 |
2019-05-23 | $123.55 | $123.97 | $123.55 | $123.84 | $119.32 | 767,994 |
2019-05-22 | $123.25 | $123.40 | $123.24 | $123.38 | $118.87 | 359,459 |
2019-05-21 | $123.20 | $123.22 | $123.08 | $123.11 | $118.61 | 321,825 |
2019-05-20 | $123.39 | $123.45 | $123.24 | $123.25 | $118.75 | 376,064 |
2019-05-17 | $123.55 | $123.56 | $123.30 | $123.42 | $118.91 | 375,706 |
2019-05-16 | $123.33 | $123.41 | $123.26 | $123.39 | $118.88 | 285,736 |
2019-05-15 | $123.58 | $123.62 | $123.41 | $123.52 | $119.01 | 703,396 |
2019-05-14 | $123.28 | $123.30 | $123.18 | $123.26 | $118.76 | 300,003 |
2019-05-13 | $123.29 | $123.40 | $123.24 | $123.32 | $118.82 | 922,102 |
2019-05-10 | $122.98 | $123.12 | $122.86 | $122.88 | $118.39 | 665,770 |
2019-05-09 | $123.00 | $123.13 | $122.85 | $122.93 | $118.44 | 321,006 |
2019-05-08 | $122.92 | $122.96 | $122.69 | $122.72 | $118.24 | 428,312 |
2019-05-07 | $122.83 | $122.92 | $122.80 | $122.85 | $118.36 | 599,454 |
2019-05-06 | $122.75 | $122.76 | $122.63 | $122.64 | $118.16 | 347,149 |
2019-05-03 | $122.44 | $122.55 | $122.40 | $122.43 | $117.96 | 707,800 |
2019-05-02 | $122.50 | $122.51 | $122.31 | $122.34 | $117.87 | 652,393 |
2019-05-01 | $122.69 | $123.04 | $122.50 | $122.55 | $118.07 | 745,642 |
2019-04-30 | $122.70 | $122.94 | $122.68 | $122.91 | $118.20 | 671,248 |
2019-04-29 | $122.73 | $122.79 | $122.68 | $122.73 | $118.03 | 258,215 |
2019-04-26 | $122.92 | $122.92 | $122.81 | $122.86 | $118.15 | 421,579 |
2019-04-25 | $122.70 | $122.74 | $122.59 | $122.61 | $117.91 | 377,227 |
2019-04-24 | $122.63 | $122.73 | $122.63 | $122.71 | $118.01 | 282,304 |
2019-04-23 | $122.40 | $122.47 | $122.38 | $122.43 | $117.74 | 556,880 |
2019-04-22 | $122.34 | $122.34 | $122.24 | $122.27 | $117.59 | 4,583,608 |
2019-04-18 | $122.34 | $122.42 | $122.30 | $122.33 | $117.64 | 1,905,554 |
2019-04-17 | $122.11 | $122.24 | $122.11 | $122.18 | $117.50 | 407,045 |
2019-04-16 | $122.22 | $122.25 | $122.10 | $122.12 | $117.44 | 484,453 |
2019-04-15 | $122.24 | $122.35 | $122.24 | $122.33 | $117.64 | 991,846 |
2019-04-12 | $122.30 | $122.36 | $122.24 | $122.25 | $117.57 | 1,221,088 |
2019-04-11 | $122.64 | $122.65 | $122.56 | $122.58 | $117.88 | 364,689 |
2019-04-10 | $122.73 | $122.82 | $122.71 | $122.75 | $118.05 | 472,784 |
2019-04-09 | $122.63 | $122.68 | $122.57 | $122.58 | $117.88 | 737,319 |
2019-04-08 | $122.58 | $122.60 | $122.46 | $122.47 | $117.78 | 545,562 |
2019-04-05 | $122.49 | $122.61 | $122.48 | $122.58 | $117.88 | 590,745 |
2019-04-04 | $122.52 | $122.57 | $122.46 | $122.55 | $117.86 | 712,218 |
2019-04-03 | $122.45 | $122.54 | $122.41 | $122.49 | $117.80 | 867,933 |
2019-04-02 | $122.61 | $122.69 | $122.58 | $122.66 | $117.96 | 848,888 |
2019-04-01 | $122.74 | $122.75 | $122.47 | $122.50 | $117.81 | 1,437,527 |
2019-03-29 | $123.07 | $123.21 | $123.02 | $123.20 | $118.26 | 631,051 |
2019-03-28 | $123.36 | $123.41 | $123.22 | $123.36 | $118.41 | 461,975 |
2019-03-27 | $123.44 | $123.59 | $123.35 | $123.41 | $118.46 | 920,441 |
2019-03-26 | $123.11 | $123.32 | $123.05 | $123.20 | $118.26 | 909,878 |
2019-03-25 | $123.06 | $123.44 | $122.98 | $123.25 | $118.31 | 763,140 |
2019-03-22 | $122.79 | $123.09 | $122.75 | $122.99 | $118.06 | 559,176 |
2019-03-21 | $122.55 | $122.55 | $122.38 | $122.44 | $117.53 | 272,958 |
2019-03-20 | $122.05 | $122.53 | $122.03 | $122.50 | $117.59 | 1,148,152 |
2019-03-19 | $121.93 | $122.06 | $121.92 | $121.96 | $117.07 | 369,353 |
2019-03-18 | $122.06 | $122.11 | $122.00 | $122.02 | $117.13 | 356,775 |
2019-03-15 | $122.10 | $122.18 | $122.03 | $122.11 | $117.21 | 435,425 |
2019-03-14 | $121.96 | $122.01 | $121.85 | $121.91 | $117.02 | 333,802 |
2019-03-13 | $121.93 | $122.01 | $121.89 | $121.98 | $117.09 | 518,574 |
2019-03-12 | $121.89 | $122.04 | $121.85 | $121.98 | $117.09 | 377,587 |
2019-03-11 | $121.86 | $121.87 | $121.76 | $121.80 | $116.91 | 406,377 |
2019-03-08 | $121.86 | $121.95 | $121.79 | $121.88 | $116.99 | 275,322 |
2019-03-07 | $121.65 | $121.83 | $121.64 | $121.79 | $116.91 | 575,422 |
2019-03-06 | $121.32 | $121.53 | $121.30 | $121.50 | $116.63 | 658,448 |
2019-03-05 | $121.18 | $121.29 | $121.10 | $121.28 | $116.42 | 476,310 |
2019-03-04 | $121.14 | $121.30 | $121.10 | $121.26 | $116.40 | 595,558 |
2019-03-01 | $121.18 | $121.25 | $121.05 | $121.05 | $116.20 | 897,922 |
2019-02-28 | $121.63 | $121.64 | $121.47 | $121.53 | $116.45 | 3,544,944 |
2019-02-27 | $121.78 | $121.78 | $121.63 | $121.68 | $116.59 | 513,679 |
2019-02-26 | $121.86 | $121.92 | $121.77 | $121.88 | $116.78 | 318,534 |
2019-02-25 | $121.67 | $121.71 | $121.61 | $121.68 | $116.59 | 542,531 |
2019-02-22 | $121.66 | $121.85 | $121.65 | $121.76 | $116.67 | 396,144 |
2019-02-21 | $121.54 | $121.58 | $121.50 | $121.55 | $116.47 | 2,117,716 |
2019-02-20 | $121.78 | $121.83 | $121.70 | $121.74 | $116.65 | 371,402 |
2019-02-19 | $121.76 | $121.78 | $121.68 | $121.75 | $116.66 | 1,850,368 |
2019-02-15 | $121.56 | $121.64 | $121.56 | $121.60 | $116.51 | 735,147 |
2019-02-14 | $121.76 | $121.76 | $121.61 | $121.68 | $116.59 | 637,688 |
2019-02-13 | $121.34 | $121.44 | $121.31 | $121.35 | $116.27 | 384,215 |
2019-02-12 | $121.61 | $121.61 | $121.50 | $121.53 | $116.45 | 252,044 |
2019-02-11 | $121.63 | $121.70 | $121.57 | $121.64 | $116.55 | 380,734 |
2019-02-08 | $121.77 | $121.86 | $121.75 | $121.75 | $116.66 | 523,668 |
2019-02-07 | $121.62 | $121.72 | $121.58 | $121.66 | $116.57 | 1,224,346 |
2019-02-06 | $121.52 | $121.54 | $121.40 | $121.44 | $116.36 | 2,273,033 |
2019-02-05 | $121.34 | $121.44 | $121.32 | $121.36 | $116.28 | 452,222 |
2019-02-04 | $121.30 | $121.30 | $121.22 | $121.24 | $116.17 | 689,835 |
2019-02-01 | $121.61 | $121.66 | $121.36 | $121.37 | $116.29 | 1,838,440 |
2019-01-31 | $121.88 | $122.08 | $121.85 | $122.03 | $116.70 | 1,457,526 |
2019-01-30 | $121.35 | $121.74 | $121.30 | $121.69 | $116.38 | 806,959 |
2019-01-29 | $121.27 | $121.44 | $121.27 | $121.44 | $116.14 | 2,011,702 |
2019-01-28 | $121.16 | $121.29 | $121.14 | $121.19 | $115.90 | 991,862 |
2019-01-25 | $121.25 | $121.28 | $121.12 | $121.17 | $115.88 | 615,012 |
2019-01-24 | $121.37 | $121.45 | $121.30 | $121.35 | $116.05 | 1,266,320 |
2019-01-23 | $121.03 | $121.21 | $121.01 | $121.12 | $115.83 | 547,357 |
2019-01-22 | $121.13 | $121.25 | $121.08 | $121.17 | $115.88 | 1,334,237 |
2019-01-18 | $121.03 | $121.12 | $120.86 | $120.92 | $115.64 | 588,804 |
2019-01-17 | $121.28 | $121.30 | $121.10 | $121.17 | $115.88 | 658,875 |
2019-01-16 | $121.26 | $121.34 | $121.20 | $121.31 | $116.02 | 5,766,377 |
2019-01-15 | $121.57 | $121.57 | $121.32 | $121.35 | $116.05 | 1,406,102 |
2019-01-14 | $121.50 | $121.54 | $121.38 | $121.40 | $116.10 | 556,650 |
2019-01-11 | $121.41 | $121.50 | $121.39 | $121.42 | $116.12 | 380,326 |
2019-01-10 | $121.34 | $121.42 | $121.19 | $121.20 | $115.91 | 807,599 |
2019-01-09 | $121.12 | $121.29 | $121.10 | $121.22 | $115.93 | 703,602 |
2019-01-08 | $121.20 | $121.30 | $121.11 | $121.12 | $115.83 | 427,946 |
2019-01-07 | $121.67 | $121.72 | $121.32 | $121.34 | $116.04 | 778,766 |
2019-01-04 | $121.70 | $121.74 | $121.52 | $121.58 | $116.27 | 722,673 |
2019-01-03 | $121.62 | $122.29 | $121.60 | $122.26 | $116.92 | 633,506 |
2019-01-02 | $121.52 | $121.57 | $121.41 | $121.57 | $116.26 | 1,521,952 |
2018-12-31 | $121.14 | $121.51 | $121.09 | $121.40 | $116.10 | 1,535,654 |
2018-12-28 | $120.89 | $121.21 | $120.89 | $121.20 | $115.91 | 563,606 |
2018-12-27 | $120.82 | $121.02 | $120.77 | $120.77 | $115.50 | 370,790 |
2018-12-26 | $120.87 | $120.95 | $120.48 | $120.48 | $115.22 | 669,823 |
2018-12-24 | $120.72 | $120.82 | $120.67 | $120.81 | $115.54 | 322,040 |
2018-12-21 | $120.48 | $120.59 | $120.43 | $120.55 | $115.29 | 707,328 |
2018-12-20 | $120.64 | $120.64 | $120.45 | $120.46 | $115.20 | 1,430,666 |
2018-12-19 | $120.47 | $120.73 | $120.25 | $120.51 | $115.25 | 976,339 |
2018-12-18 | $120.29 | $120.44 | $120.23 | $120.38 | $115.13 | 853,317 |
2018-12-17 | $120.23 | $120.47 | $120.23 | $120.41 | $114.95 | 1,051,629 |
2018-12-14 | $120.15 | $120.30 | $120.13 | $120.18 | $114.73 | 627,558 |
2018-12-13 | $120.02 | $120.10 | $119.98 | $120.03 | $114.59 | 904,604 |
2018-12-12 | $120.00 | $120.03 | $119.92 | $119.95 | $114.51 | 681,170 |
2018-12-11 | $120.12 | $120.27 | $120.01 | $120.12 | $114.67 | 667,161 |
2018-12-10 | $120.28 | $120.44 | $120.20 | $120.31 | $114.85 | 2,157,197 |
2018-12-07 | $120.01 | $120.32 | $119.95 | $120.29 | $114.83 | 614,544 |
2018-12-06 | $120.12 | $120.39 | $119.98 | $119.98 | $114.54 | 1,558,234 |
2018-12-04 | $119.62 | $119.92 | $119.61 | $119.77 | $114.34 | 781,674 |
2018-12-03 | $119.37 | $119.56 | $119.35 | $119.56 | $114.14 | 1,551,785 |
2018-11-30 | $119.66 | $119.72 | $119.61 | $119.70 | $114.07 | 879,732 |
2018-11-29 | $119.65 | $119.74 | $119.56 | $119.61 | $113.98 | 442,303 |
2018-11-28 | $119.36 | $119.58 | $119.32 | $119.46 | $113.84 | 712,674 |
2018-11-27 | $119.34 | $119.49 | $119.34 | $119.40 | $113.78 | 406,316 |
2018-11-26 | $119.34 | $119.37 | $119.30 | $119.36 | $113.74 | 405,046 |
2018-11-23 | $119.52 | $119.53 | $119.43 | $119.43 | $113.81 | 119,150 |
2018-11-21 | $119.37 | $119.40 | $119.27 | $119.37 | $113.75 | 367,731 |
2018-11-20 | $119.47 | $119.55 | $119.40 | $119.42 | $113.80 | 638,732 |
2018-11-19 | $119.29 | $119.50 | $119.29 | $119.47 | $113.85 | 370,941 |
2018-11-16 | $119.30 | $119.37 | $119.24 | $119.34 | $113.73 | 960,580 |
2018-11-15 | $119.21 | $119.25 | $118.99 | $119.10 | $113.50 | 547,212 |
2018-11-14 | $118.75 | $119.16 | $118.73 | $119.01 | $113.41 | 573,647 |
2018-11-13 | $118.74 | $118.84 | $118.69 | $118.80 | $113.21 | 442,827 |
2018-11-12 | $118.68 | $118.76 | $118.65 | $118.74 | $113.15 | 206,238 |
2018-11-09 | $118.33 | $118.56 | $118.33 | $118.50 | $112.93 | 273,053 |
2018-11-08 | $118.39 | $118.39 | $118.21 | $118.21 | $112.65 | 287,958 |
2018-11-07 | $118.42 | $118.49 | $118.33 | $118.35 | $112.78 | 394,394 |
2018-11-06 | $118.51 | $118.51 | $118.38 | $118.41 | $112.84 | 331,091 |
2018-11-05 | $118.55 | $118.59 | $118.50 | $118.51 | $112.93 | 378,970 |
2018-11-02 | $118.62 | $118.66 | $118.41 | $118.47 | $112.90 | 410,904 |
2018-11-01 | $118.71 | $118.86 | $118.69 | $118.83 | $113.24 | 1,547,905 |
2018-10-31 | $118.89 | $118.99 | $118.85 | $118.94 | $113.14 | 2,698,683 |
2018-10-30 | $119.15 | $119.21 | $119.09 | $119.10 | $113.29 | 678,508 |
2018-10-29 | $119.18 | $119.35 | $119.08 | $119.27 | $113.45 | 369,532 |
2018-10-26 | $119.25 | $119.40 | $119.20 | $119.28 | $113.46 | 687,977 |
2018-10-25 | $118.98 | $119.01 | $118.86 | $118.91 | $113.11 | 2,099,765 |
2018-10-24 | $118.92 | $119.14 | $118.88 | $119.11 | $113.30 | 431,482 |
2018-10-23 | $118.85 | $118.96 | $118.67 | $118.70 | $112.91 | 2,455,957 |
2018-10-22 | $118.54 | $118.59 | $118.49 | $118.50 | $112.72 | 222,184 |
2018-10-19 | $118.62 | $118.63 | $118.46 | $118.51 | $112.73 | 421,168 |
2018-10-18 | $118.40 | $118.71 | $118.38 | $118.59 | $112.80 | 291,646 |
2018-10-17 | $118.62 | $118.69 | $118.43 | $118.43 | $112.65 | 249,287 |
2018-10-16 | $118.62 | $118.65 | $118.54 | $118.63 | $112.84 | 378,908 |
2018-10-15 | $118.69 | $118.72 | $118.60 | $118.63 | $112.84 | 241,753 |
2018-10-12 | $118.62 | $118.79 | $118.59 | $118.60 | $112.81 | 403,219 |
2018-10-11 | $118.61 | $118.79 | $118.51 | $118.67 | $112.88 | 588,901 |
2018-10-10 | $118.25 | $118.49 | $118.25 | $118.47 | $112.69 | 301,550 |
2018-10-09 | $118.29 | $118.39 | $118.28 | $118.37 | $112.59 | 777,068 |
2018-10-08 | $118.33 | $118.42 | $118.29 | $118.31 | $112.54 | 453,142 |
2018-10-05 | $118.28 | $118.32 | $118.15 | $118.26 | $112.49 | 525,665 |
2018-10-04 | $118.34 | $118.45 | $118.30 | $118.37 | $112.59 | 569,856 |
2018-10-03 | $118.78 | $118.81 | $118.41 | $118.49 | $112.71 | 1,029,129 |
2018-10-02 | $118.84 | $118.96 | $118.84 | $118.90 | $113.10 | 501,440 |
2018-10-01 | $118.84 | $118.87 | $118.75 | $118.75 | $112.96 | 870,855 |
2018-09-28 | $119.16 | $119.16 | $119.07 | $119.07 | $113.06 | 513,889 |
2018-09-27 | $119.01 | $119.05 | $118.96 | $119.03 | $113.02 | 195,533 |
2018-09-26 | $118.89 | $119.08 | $118.87 | $119.04 | $113.03 | 254,546 |
2018-09-25 | $118.83 | $118.85 | $118.77 | $118.84 | $112.84 | 513,859 |
2018-09-24 | $118.84 | $118.96 | $118.84 | $118.90 | $112.90 | 289,523 |
2018-09-21 | $118.87 | $118.97 | $118.87 | $118.94 | $112.94 | 192,003 |
2018-09-20 | $118.81 | $118.98 | $118.81 | $118.92 | $112.92 | 260,348 |
2018-09-19 | $118.96 | $118.97 | $118.83 | $118.89 | $112.89 | 428,208 |
2018-09-18 | $119.16 | $119.18 | $118.97 | $118.98 | $112.97 | 384,173 |
2018-09-17 | $119.12 | $119.24 | $119.12 | $119.22 | $113.20 | 2,414,227 |
2018-09-14 | $119.20 | $119.27 | $119.17 | $119.17 | $113.16 | 297,468 |
2018-09-13 | $119.42 | $119.43 | $119.32 | $119.33 | $113.31 | 170,225 |
2018-09-12 | $119.39 | $119.40 | $119.33 | $119.35 | $113.33 | 160,437 |
2018-09-11 | $119.39 | $119.41 | $119.28 | $119.29 | $113.27 | 282,450 |
2018-09-10 | $119.50 | $119.57 | $119.50 | $119.54 | $113.51 | 236,253 |
2018-09-07 | $119.63 | $119.63 | $119.49 | $119.52 | $113.49 | 387,839 |
2018-09-06 | $119.81 | $119.94 | $119.78 | $119.89 | $113.84 | 344,442 |
2018-09-05 | $119.73 | $119.80 | $119.68 | $119.74 | $113.70 | 380,061 |
2018-09-04 | $119.81 | $119.86 | $119.70 | $119.75 | $113.71 | 303,993 |
2018-08-31 | $120.15 | $120.16 | $120.07 | $120.07 | $113.82 | 372,366 |
2018-08-30 | $119.93 | $120.02 | $119.91 | $119.98 | $113.73 | 388,331 |
2018-08-29 | $119.87 | $119.89 | $119.78 | $119.80 | $113.56 | 202,173 |
2018-08-28 | $119.94 | $119.94 | $119.84 | $119.86 | $113.62 | 528,421 |
2018-08-27 | $120.08 | $120.09 | $120.00 | $120.03 | $113.78 | 201,207 |
2018-08-24 | $120.03 | $120.18 | $120.03 | $120.15 | $113.89 | 160,960 |
2018-08-23 | $120.19 | $120.23 | $120.16 | $120.17 | $113.91 | 662,658 |
2018-08-22 | $120.24 | $120.27 | $120.13 | $120.21 | $113.95 | 190,099 |
2018-08-21 | $120.14 | $120.14 | $120.05 | $120.09 | $113.84 | 333,579 |
2018-08-20 | $120.12 | $120.21 | $120.09 | $120.20 | $113.94 | 254,300 |
2018-08-17 | $120.02 | $120.08 | $119.91 | $119.95 | $113.70 | 192,275 |
2018-08-16 | $119.98 | $120.01 | $119.83 | $119.95 | $113.70 | 245,097 |
2018-08-15 | $119.95 | $120.13 | $119.95 | $119.99 | $113.74 | 181,714 |
2018-08-14 | $119.86 | $119.89 | $119.80 | $119.80 | $113.56 | 518,292 |
2018-08-13 | $119.90 | $119.99 | $119.83 | $119.90 | $113.66 | 227,995 |
2018-08-10 | $119.77 | $120.02 | $119.77 | $119.88 | $113.64 | 438,780 |
2018-08-09 | $119.51 | $119.59 | $119.51 | $119.57 | $113.34 | 140,321 |
2018-08-08 | $119.40 | $119.44 | $119.36 | $119.40 | $113.18 | 152,191 |
2018-08-07 | $119.45 | $119.45 | $119.32 | $119.33 | $113.11 | 232,958 |
2018-08-06 | $119.48 | $119.60 | $119.47 | $119.51 | $113.29 | 237,821 |
2018-08-03 | $119.23 | $119.48 | $119.15 | $119.47 | $113.25 | 580,250 |
2018-08-02 | $119.23 | $119.29 | $119.15 | $119.26 | $113.05 | 420,082 |
2018-08-01 | $119.10 | $119.18 | $119.06 | $119.11 | $112.91 | 566,765 |
2018-07-31 | $119.49 | $119.51 | $119.44 | $119.47 | $113.05 | 636,032 |
2018-07-30 | $119.37 | $119.48 | $119.36 | $119.41 | $112.99 | 248,863 |
2018-07-27 | $119.50 | $119.50 | $119.39 | $119.45 | $113.03 | 425,939 |
2018-07-26 | $119.48 | $119.52 | $119.33 | $119.33 | $112.91 | 261,957 |
2018-07-25 | $119.57 | $119.59 | $119.40 | $119.45 | $113.03 | 187,091 |
2018-07-24 | $119.48 | $119.54 | $119.43 | $119.51 | $113.08 | 257,807 |
2018-07-23 | $119.72 | $119.73 | $119.46 | $119.50 | $113.08 | 212,158 |
2018-07-20 | $119.91 | $119.91 | $119.77 | $119.79 | $113.35 | 189,167 |
2018-07-19 | $119.75 | $119.98 | $119.75 | $119.95 | $113.50 | 147,519 |
2018-07-18 | $119.80 | $119.82 | $119.71 | $119.72 | $113.28 | 289,408 |
2018-07-17 | $119.84 | $119.86 | $119.76 | $119.76 | $113.32 | 192,555 |
2018-07-16 | $119.77 | $119.85 | $119.72 | $119.80 | $113.36 | 496,103 |
2018-07-13 | $119.86 | $119.96 | $119.85 | $119.95 | $113.50 | 195,527 |
2018-07-12 | $119.73 | $119.83 | $119.73 | $119.80 | $113.36 | 151,126 |
2018-07-11 | $119.78 | $119.83 | $119.71 | $119.83 | $113.39 | 178,098 |
2018-07-10 | $119.70 | $119.76 | $119.66 | $119.69 | $113.26 | 425,544 |
2018-07-09 | $119.78 | $119.81 | $119.75 | $119.78 | $113.34 | 186,429 |
2018-07-06 | $119.95 | $119.97 | $119.86 | $119.94 | $113.49 | 206,038 |
2018-07-05 | $119.84 | $119.94 | $119.80 | $119.84 | $113.40 | 228,709 |
2018-07-03 | $119.71 | $119.88 | $119.71 | $119.87 | $113.43 | 139,538 |
2018-07-02 | $119.85 | $119.86 | $119.70 | $119.70 | $113.26 | 855,044 |
2018-06-29 | $120.00 | $120.07 | $119.97 | $120.00 | $113.37 | 298,041 |
2018-06-28 | $120.10 | $120.15 | $119.99 | $120.03 | $113.39 | 918,647 |
2018-06-27 | $120.03 | $120.14 | $119.96 | $120.13 | $113.49 | 490,427 |
2018-06-26 | $119.84 | $119.89 | $119.80 | $119.87 | $113.24 | 355,782 |
2018-06-25 | $119.78 | $119.91 | $119.78 | $119.83 | $113.21 | 160,095 |
2018-06-22 | $119.64 | $119.76 | $119.62 | $119.72 | $113.10 | 160,927 |
2018-06-21 | $119.62 | $119.76 | $119.62 | $119.68 | $113.06 | 1,008,251 |
2018-06-20 | $119.72 | $119.72 | $119.51 | $119.52 | $112.91 | 268,070 |
2018-06-19 | $119.71 | $119.79 | $119.66 | $119.70 | $113.08 | 299,412 |
2018-06-18 | $119.57 | $119.60 | $119.49 | $119.53 | $112.92 | 169,787 |
2018-06-15 | $119.60 | $119.66 | $119.47 | $119.48 | $112.87 | 166,731 |
2018-06-14 | $119.35 | $119.44 | $119.33 | $119.44 | $112.84 | 182,390 |
2018-06-13 | $119.40 | $119.45 | $119.09 | $119.28 | $112.69 | 356,766 |
2018-06-12 | $119.36 | $119.42 | $119.34 | $119.40 | $112.80 | 470,191 |
2018-06-11 | $119.38 | $119.47 | $118.89 | $119.46 | $112.86 | 298,582 |
2018-06-08 | $119.55 | $119.64 | $119.51 | $119.54 | $112.93 | 370,654 |
2018-06-07 | $119.31 | $119.82 | $119.31 | $119.64 | $113.03 | 288,706 |
2018-06-06 | $119.42 | $119.45 | $119.30 | $119.36 | $112.76 | 280,959 |
2018-06-05 | $119.56 | $119.68 | $119.48 | $119.62 | $113.01 | 250,234 |
2018-06-04 | $119.56 | $119.57 | $119.40 | $119.40 | $112.80 | 634,842 |
2018-06-01 | $119.63 | $119.76 | $119.58 | $119.68 | $113.06 | 617,998 |
2018-05-31 | $120.21 | $120.30 | $120.03 | $120.21 | $113.37 | 3,627,161 |
2018-05-30 | $120.30 | $120.37 | $120.12 | $120.22 | $113.38 | 1,141,373 |
2018-05-29 | $120.05 | $120.73 | $120.00 | $120.57 | $113.71 | 252,640 |
2018-05-25 | $119.67 | $119.78 | $119.67 | $119.78 | $112.96 | 161,306 |
2018-05-24 | $119.46 | $119.58 | $119.40 | $119.45 | $112.65 | 914,193 |
2018-05-23 | $119.19 | $119.35 | $119.11 | $119.28 | $112.49 | 341,142 |
2018-05-22 | $118.97 | $119.00 | $118.91 | $118.98 | $112.21 | 286,553 |
2018-05-21 | $118.91 | $119.00 | $118.88 | $118.99 | $112.22 | 154,787 |
2018-05-18 | $118.87 | $119.01 | $118.86 | $118.96 | $112.19 | 418,936 |
2018-05-17 | $118.77 | $118.80 | $118.70 | $118.73 | $111.97 | 325,635 |
2018-05-16 | $118.81 | $118.84 | $118.68 | $118.68 | $111.93 | 185,761 |
2018-05-15 | $118.88 | $118.93 | $118.72 | $118.80 | $112.04 | 350,286 |
2018-05-14 | $119.13 | $119.19 | $119.12 | $119.16 | $112.38 | 595,664 |
2018-05-11 | $119.27 | $119.28 | $119.20 | $119.23 | $112.44 | 174,424 |
2018-05-10 | $119.33 | $119.34 | $119.21 | $119.25 | $112.46 | 668,451 |
2018-05-09 | $119.16 | $119.23 | $119.14 | $119.17 | $112.39 | 206,800 |
2018-05-08 | $119.32 | $119.37 | $119.24 | $119.31 | $112.52 | 161,353 |
2018-05-07 | $119.44 | $119.44 | $119.37 | $119.40 | $112.61 | 176,473 |
2018-05-04 | $119.53 | $119.54 | $119.36 | $119.44 | $112.64 | 198,016 |
2018-05-03 | $119.41 | $119.52 | $119.39 | $119.44 | $112.64 | 529,566 |
2018-05-02 | $119.23 | $119.32 | $119.16 | $119.26 | $112.47 | 213,880 |
2018-05-01 | $119.29 | $119.31 | $119.16 | $119.18 | $112.40 | 1,111,916 |
2018-04-30 | $119.48 | $119.56 | $119.44 | $119.52 | $112.54 | 640,982 |
2018-04-27 | $119.40 | $119.50 | $119.38 | $119.46 | $112.48 | 354,443 |
2018-04-26 | $119.34 | $119.40 | $119.31 | $119.36 | $112.39 | 388,390 |
2018-04-25 | $119.23 | $119.28 | $119.18 | $119.22 | $112.26 | 769,696 |
2018-04-24 | $119.21 | $119.36 | $119.19 | $119.28 | $112.31 | 275,557 |
2018-04-23 | $119.33 | $119.37 | $119.26 | $119.32 | $112.35 | 353,987 |
2018-04-20 | $119.56 | $119.58 | $119.40 | $119.40 | $112.42 | 173,369 |
2018-04-19 | $119.63 | $119.68 | $119.54 | $119.63 | $112.64 | 603,200 |
2018-04-18 | $119.90 | $119.93 | $119.73 | $119.75 | $112.75 | 709,798 |
2018-04-17 | $119.94 | $120.04 | $119.92 | $120.03 | $113.02 | 979,073 |
2018-04-16 | $119.89 | $120.02 | $119.89 | $120.01 | $113.00 | 372,221 |
2018-04-13 | $119.95 | $120.11 | $119.95 | $120.04 | $113.03 | 335,364 |
2018-04-12 | $120.21 | $120.22 | $120.02 | $120.05 | $113.04 | 163,847 |
2018-04-11 | $120.34 | $120.41 | $120.22 | $120.29 | $113.26 | 871,605 |
2018-04-10 | $120.32 | $120.34 | $120.20 | $120.26 | $113.23 | 162,016 |
2018-04-09 | $120.31 | $120.42 | $120.25 | $120.42 | $113.39 | 346,641 |
2018-04-06 | $120.33 | $120.46 | $120.27 | $120.43 | $113.39 | 496,622 |
2018-04-05 | $120.17 | $120.21 | $120.10 | $120.12 | $113.10 | 637,290 |
2018-04-04 | $120.44 | $120.44 | $120.23 | $120.26 | $113.23 | 360,804 |
2018-04-03 | $120.40 | $120.45 | $120.26 | $120.31 | $113.28 | 495,925 |
2018-04-02 | $120.39 | $120.66 | $120.33 | $120.53 | $113.49 | 638,998 |
2018-03-29 | $120.50 | $120.69 | $120.44 | $120.62 | $113.41 | 532,385 |
2018-03-28 | $120.69 | $120.71 | $120.42 | $120.49 | $113.28 | 766,412 |
2018-03-27 | $120.27 | $120.59 | $120.26 | $120.54 | $113.33 | 251,501 |
2018-03-26 | $120.24 | $120.35 | $120.16 | $120.18 | $112.99 | 491,909 |
2018-03-23 | $120.21 | $120.41 | $120.21 | $120.37 | $113.17 | 449,438 |
2018-03-22 | $120.19 | $120.39 | $120.13 | $120.24 | $113.05 | 281,407 |
2018-03-21 | $119.80 | $120.01 | $119.68 | $120.00 | $112.82 | 251,760 |
2018-03-20 | $119.93 | $119.97 | $119.88 | $119.90 | $112.73 | 137,429 |
2018-03-19 | $120.01 | $120.21 | $120.00 | $120.08 | $112.90 | 136,853 |
2018-03-16 | $120.18 | $120.18 | $120.06 | $120.13 | $112.95 | 332,475 |
2018-03-15 | $120.24 | $120.30 | $120.14 | $120.23 | $113.04 | 231,693 |
2018-03-14 | $120.06 | $120.34 | $120.06 | $120.25 | $113.06 | 160,647 |
2018-03-13 | $120.21 | $120.21 | $120.07 | $120.15 | $112.96 | 204,857 |
2018-03-12 | $119.98 | $120.08 | $119.95 | $120.08 | $112.90 | 137,289 |
2018-03-09 | $119.90 | $120.00 | $119.85 | $119.96 | $112.79 | 166,809 |
2018-03-08 | $120.01 | $120.13 | $120.00 | $120.08 | $112.90 | 293,320 |
2018-03-07 | $120.06 | $120.12 | $119.93 | $119.94 | $112.77 | 235,276 |
2018-03-06 | $119.97 | $120.09 | $119.93 | $119.94 | $112.77 | 792,005 |
2018-03-05 | $120.21 | $120.22 | $119.89 | $119.98 | $112.80 | 962,503 |
2018-03-02 | $120.17 | $120.19 | $119.98 | $120.02 | $112.84 | 615,840 |
2018-03-01 | $120.01 | $120.36 | $119.93 | $120.26 | $113.07 | 218,971 |
2018-02-28 | $119.98 | $120.08 | $119.94 | $120.06 | $112.73 | 230,439 |
2018-02-27 | $120.24 | $120.25 | $119.83 | $119.97 | $112.64 | 303,313 |
2018-02-26 | $120.28 | $120.34 | $120.19 | $120.22 | $112.88 | 514,031 |
2018-02-23 | $120.08 | $120.22 | $120.02 | $120.14 | $112.80 | 699,441 |
2018-02-22 | $119.93 | $119.98 | $119.88 | $119.95 | $112.62 | 303,672 |
2018-02-21 | $120.03 | $120.04 | $119.72 | $119.80 | $112.48 | 381,746 |
2018-02-20 | $119.87 | $119.99 | $119.83 | $119.98 | $112.65 | 217,002 |
2018-02-16 | $120.07 | $120.12 | $120.02 | $120.06 | $112.73 | 196,893 |
2018-02-15 | $119.85 | $120.02 | $119.84 | $119.91 | $112.59 | 455,927 |
2018-02-14 | $120.09 | $120.09 | $119.84 | $119.89 | $112.57 | 285,054 |
2018-02-13 | $120.31 | $120.41 | $120.30 | $120.40 | $113.05 | 745,349 |
2018-02-12 | $120.32 | $120.41 | $120.22 | $120.29 | $112.94 | 819,020 |
2018-02-09 | $120.25 | $120.81 | $120.22 | $120.40 | $113.05 | 1,871,868 |
2018-02-08 | $120.15 | $120.45 | $120.02 | $120.38 | $113.03 | 352,933 |
2018-02-07 | $120.48 | $120.53 | $120.18 | $120.22 | $112.88 | 512,450 |
2018-02-06 | $120.71 | $120.73 | $120.37 | $120.38 | $113.03 | 628,010 |
2018-02-05 | $120.20 | $120.85 | $120.13 | $120.73 | $113.36 | 594,286 |
2018-02-02 | $120.11 | $120.22 | $119.98 | $120.14 | $112.80 | 212,451 |
2018-02-01 | $120.50 | $120.52 | $120.22 | $120.52 | $113.16 | 858,076 |
2018-01-31 | $120.79 | $120.86 | $120.54 | $120.67 | $113.14 | 989,168 |
2018-01-30 | $120.82 | $120.88 | $120.72 | $120.76 | $113.23 | 390,726 |
2018-01-29 | $120.80 | $120.88 | $120.70 | $120.84 | $113.30 | 394,168 |
2018-01-26 | $121.10 | $121.10 | $120.92 | $120.98 | $113.43 | 299,602 |
2018-01-25 | $121.03 | $121.24 | $120.96 | $121.24 | $113.68 | 266,461 |
2018-01-24 | $121.15 | $121.21 | $121.06 | $121.13 | $113.58 | 265,707 |
2018-01-23 | $121.16 | $121.24 | $121.14 | $121.24 | $113.68 | 281,106 |
2018-01-22 | $121.08 | $121.15 | $120.98 | $121.01 | $113.46 | 267,996 |
2018-01-19 | $121.20 | $121.20 | $121.02 | $121.06 | $113.51 | 397,980 |
2018-01-18 | $121.21 | $121.28 | $121.16 | $121.22 | $113.66 | 476,750 |
2018-01-17 | $121.41 | $121.48 | $121.30 | $121.35 | $113.78 | 443,609 |
2018-01-16 | $121.61 | $121.63 | $121.46 | $121.54 | $113.96 | 1,632,340 |
2018-01-12 | $121.45 | $121.56 | $121.43 | $121.55 | $113.97 | 234,659 |
2018-01-11 | $121.56 | $121.67 | $121.52 | $121.62 | $114.03 | 551,795 |
2018-01-10 | $121.48 | $121.63 | $121.43 | $121.58 | $114.00 | 247,711 |
2018-01-09 | $121.76 | $121.76 | $121.55 | $121.57 | $113.99 | 310,894 |
2018-01-08 | $121.86 | $121.87 | $121.77 | $121.82 | $114.22 | 403,085 |
2018-01-05 | $121.92 | $121.93 | $121.78 | $121.83 | $114.23 | 723,222 |
2018-01-04 | $121.83 | $121.93 | $121.77 | $121.90 | $114.30 | 457,237 |
2018-01-03 | $122.04 | $122.09 | $121.94 | $122.02 | $114.41 | 181,048 |
2018-01-02 | $122.05 | $122.10 | $121.86 | $121.99 | $114.38 | 447,770 |
2017-12-29 | $122.11 | $122.22 | $122.08 | $122.16 | $114.54 | 297,857 |
2017-12-28 | $122.08 | $122.11 | $122.01 | $122.06 | $114.45 | 342,618 |
2017-12-27 | $121.93 | $122.14 | $121.91 | $122.13 | $114.51 | 483,419 |
2017-12-26 | $121.84 | $121.92 | $121.81 | $121.85 | $114.25 | 222,082 |
2017-12-22 | $121.85 | $121.86 | $121.79 | $121.84 | $114.24 | 405,941 |
2017-12-21 | $121.82 | $121.87 | $121.79 | $121.82 | $114.22 | 284,867 |
2017-12-20 | $121.99 | $122.13 | $121.93 | $122.02 | $114.25 | 278,714 |
2017-12-19 | $122.23 | $122.25 | $122.05 | $122.12 | $114.34 | 426,842 |
2017-12-18 | $122.44 | $122.50 | $122.38 | $122.41 | $114.62 | 165,476 |
2017-12-15 | $122.43 | $122.51 | $122.35 | $122.46 | $114.66 | 1,250,458 |
2017-12-14 | $122.50 | $122.60 | $122.41 | $122.54 | $114.74 | 541,478 |
2017-12-13 | $122.43 | $122.75 | $122.34 | $122.64 | $114.83 | 332,515 |
2017-12-12 | $122.31 | $122.35 | $122.24 | $122.34 | $114.55 | 250,598 |
2017-12-11 | $122.49 | $122.52 | $122.38 | $122.39 | $114.60 | 187,854 |
2017-12-08 | $122.53 | $122.57 | $122.42 | $122.48 | $114.68 | 166,054 |
2017-12-07 | $122.56 | $122.61 | $122.43 | $122.47 | $114.67 | 222,016 |
2017-12-06 | $122.55 | $122.66 | $122.54 | $122.58 | $114.78 | 148,364 |
2017-12-05 | $122.27 | $122.44 | $122.25 | $122.44 | $114.64 | 457,114 |
2017-12-04 | $122.33 | $122.43 | $122.30 | $122.43 | $114.64 | 616,860 |
2017-12-01 | $122.39 | $122.81 | $122.24 | $122.52 | $114.72 | 334,506 |
2017-11-30 | $122.66 | $122.72 | $122.43 | $122.50 | $114.55 | 222,187 |
2017-11-29 | $122.71 | $122.76 | $122.63 | $122.72 | $114.76 | 167,177 |
2017-11-28 | $123.00 | $123.05 | $122.85 | $122.90 | $114.92 | 307,766 |
2017-11-27 | $122.88 | $122.97 | $122.80 | $122.92 | $114.94 | 234,168 |
2017-11-24 | $122.89 | $122.91 | $122.83 | $122.85 | $114.88 | 111,063 |
2017-11-22 | $122.75 | $122.96 | $122.72 | $122.93 | $114.95 | 416,850 |
2017-11-21 | $122.74 | $122.77 | $122.58 | $122.61 | $114.65 | 221,517 |
2017-11-20 | $122.82 | $122.85 | $122.68 | $122.71 | $114.75 | 253,154 |
2017-11-17 | $122.90 | $122.93 | $122.80 | $122.88 | $114.91 | 972,013 |
2017-11-16 | $122.79 | $122.89 | $122.79 | $122.82 | $114.85 | 1,682,727 |
2017-11-15 | $122.97 | $123.03 | $122.84 | $122.97 | $114.99 | 1,703,048 |
2017-11-14 | $122.73 | $122.84 | $122.71 | $122.81 | $114.84 | 1,487,878 |
2017-11-13 | $122.84 | $122.88 | $122.72 | $122.73 | $114.77 | 401,882 |
2017-11-10 | $122.93 | $122.95 | $122.81 | $122.83 | $114.86 | 181,695 |
2017-11-09 | $123.02 | $123.16 | $123.00 | $123.08 | $115.09 | 473,287 |
2017-11-08 | $123.21 | $123.22 | $123.05 | $123.07 | $115.08 | 371,742 |
2017-11-07 | $123.19 | $123.23 | $123.14 | $123.16 | $115.17 | 182,388 |
2017-11-06 | $123.14 | $123.21 | $123.12 | $123.20 | $115.21 | 154,976 |
2017-11-03 | $123.09 | $123.13 | $122.97 | $123.13 | $115.14 | 137,341 |
2017-11-02 | $123.04 | $123.15 | $122.98 | $123.06 | $115.07 | 914,947 |
2017-11-01 | $122.89 | $123.08 | $122.86 | $122.97 | $114.99 | 328,374 |
2017-10-31 | $123.21 | $123.22 | $123.11 | $123.12 | $114.98 | 1,166,562 |
2017-10-30 | $123.17 | $123.24 | $123.12 | $123.23 | $115.08 | 166,229 |
2017-10-27 | $122.81 | $123.03 | $122.81 | $123.02 | $114.88 | 306,579 |
2017-10-26 | $122.95 | $122.97 | $122.78 | $122.79 | $114.67 | 372,046 |
2017-10-25 | $122.83 | $122.95 | $122.78 | $122.89 | $114.76 | 229,521 |
2017-10-24 | $122.99 | $123.04 | $122.88 | $122.96 | $114.83 | 470,680 |
2017-10-23 | $123.13 | $123.16 | $123.08 | $123.11 | $114.97 | 3,470,575 |
2017-10-20 | $123.07 | $123.18 | $123.01 | $123.01 | $114.87 | 185,820 |
2017-10-19 | $123.36 | $123.43 | $123.22 | $123.30 | $115.14 | 482,774 |
2017-10-18 | $123.17 | $123.22 | $123.14 | $123.19 | $115.04 | 156,699 |
2017-10-17 | $123.24 | $123.35 | $123.24 | $123.34 | $115.18 | 532,788 |
2017-10-16 | $123.45 | $123.50 | $123.33 | $123.40 | $115.24 | 240,691 |
2017-10-13 | $123.57 | $123.63 | $123.49 | $123.60 | $115.42 | 133,361 |
2017-10-12 | $123.39 | $123.40 | $123.32 | $123.39 | $115.23 | 3,453,255 |
2017-10-11 | $123.38 | $123.39 | $123.26 | $123.35 | $115.19 | 788,626 |
2017-10-10 | $123.31 | $123.45 | $123.29 | $123.32 | $115.16 | 265,993 |
2017-10-09 | $123.26 | $123.31 | $123.22 | $123.30 | $115.14 | 140,441 |
2017-10-06 | $123.13 | $123.28 | $123.05 | $123.22 | $115.07 | 473,591 |
2017-10-05 | $123.40 | $123.43 | $123.25 | $123.31 | $115.15 | 144,649 |
2017-10-04 | $123.49 | $123.49 | $123.31 | $123.37 | $115.21 | 391,481 |
2017-10-03 | $123.30 | $123.44 | $123.30 | $123.44 | $115.27 | 384,744 |
2017-10-02 | $123.41 | $123.42 | $123.27 | $123.28 | $115.13 | 437,824 |
2017-09-29 | $123.74 | $123.74 | $123.48 | $123.51 | $115.19 | 270,600 |
2017-09-28 | $123.53 | $123.72 | $123.53 | $123.69 | $115.36 | 196,200 |
2017-09-27 | $123.53 | $123.66 | $123.53 | $123.62 | $115.29 | 267,892 |
2017-09-26 | $123.90 | $123.91 | $123.80 | $123.87 | $115.53 | 188,017 |
2017-09-25 | $123.77 | $123.99 | $123.77 | $123.96 | $115.61 | 161,807 |
2017-09-22 | $123.85 | $123.85 | $123.74 | $123.78 | $115.44 | 178,804 |
2017-09-21 | $123.78 | $123.81 | $123.64 | $123.65 | $115.32 | 161,857 |
2017-09-20 | $123.96 | $123.98 | $123.58 | $123.66 | $115.33 | 619,031 |
2017-09-19 | $124.03 | $124.07 | $123.87 | $123.91 | $115.57 | 429,363 |
2017-09-18 | $123.97 | $124.02 | $123.91 | $123.97 | $115.62 | 162,114 |
2017-09-15 | $124.17 | $124.17 | $124.03 | $124.08 | $115.72 | 138,940 |
2017-09-14 | $124.05 | $124.18 | $124.04 | $124.17 | $115.81 | 143,933 |
2017-09-13 | $124.34 | $124.34 | $124.17 | $124.17 | $115.81 | 515,535 |
2017-09-12 | $124.41 | $124.41 | $124.27 | $124.30 | $115.93 | 390,380 |
2017-09-11 | $124.62 | $124.65 | $124.51 | $124.56 | $116.17 | 4,465,566 |
2017-09-08 | $124.90 | $124.91 | $124.79 | $124.88 | $116.47 | 296,420 |
2017-09-07 | $124.75 | $124.98 | $124.67 | $124.95 | $116.54 | 766,283 |
2017-09-06 | $124.80 | $124.83 | $124.52 | $124.52 | $116.13 | 832,847 |
2017-09-05 | $124.56 | $124.83 | $124.56 | $124.81 | $116.40 | 452,858 |
2017-09-01 | $124.47 | $124.48 | $124.29 | $124.29 | $115.92 | 339,584 |
2017-08-31 | $124.54 | $124.68 | $124.54 | $124.66 | $116.11 | 652,969 |
2017-08-30 | $124.50 | $124.60 | $124.50 | $124.56 | $116.02 | 166,006 |
2017-08-29 | $124.80 | $124.81 | $124.58 | $124.63 | $116.09 | 162,449 |
2017-08-28 | $124.38 | $124.48 | $124.38 | $124.46 | $115.93 | 287,706 |
2017-08-25 | $124.28 | $124.42 | $124.24 | $124.38 | $115.85 | 202,287 |
2017-08-24 | $124.34 | $124.40 | $124.27 | $124.28 | $115.76 | 650,861 |
2017-08-23 | $124.36 | $124.46 | $124.30 | $124.45 | $115.92 | 978,499 |
2017-08-22 | $124.27 | $124.27 | $124.17 | $124.20 | $115.69 | 170,512 |
2017-08-21 | $124.35 | $124.40 | $124.29 | $124.34 | $115.82 | 196,797 |
2017-08-18 | $124.42 | $124.48 | $124.19 | $124.31 | $115.79 | 231,324 |
2017-08-17 | $124.07 | $124.33 | $124.05 | $124.31 | $115.79 | 190,404 |
2017-08-16 | $123.86 | $124.20 | $123.86 | $124.10 | $115.59 | 276,363 |
2017-08-15 | $123.87 | $124.00 | $123.85 | $123.94 | $115.44 | 200,787 |
2017-08-14 | $124.20 | $124.26 | $124.13 | $124.17 | $115.66 | 372,946 |
2017-08-11 | $124.18 | $124.39 | $124.16 | $124.36 | $115.83 | 226,371 |
2017-08-10 | $124.06 | $124.19 | $124.06 | $124.18 | $115.67 | 399,614 |
2017-08-09 | $124.10 | $124.16 | $123.95 | $123.95 | $115.45 | 267,422 |
2017-08-08 | $123.90 | $123.90 | $123.76 | $123.84 | $115.35 | 277,182 |
2017-08-07 | $123.85 | $123.93 | $123.81 | $123.91 | $115.42 | 111,912 |
2017-08-04 | $123.89 | $123.89 | $123.74 | $123.88 | $115.39 | 441,047 |
2017-08-03 | $123.84 | $124.07 | $123.84 | $124.02 | $115.52 | 989,103 |
2017-08-02 | $123.84 | $123.92 | $123.78 | $123.83 | $115.34 | 192,791 |
2017-08-01 | $123.64 | $123.93 | $123.62 | $123.93 | $115.43 | 410,138 |
2017-07-31 | $123.88 | $123.93 | $123.84 | $123.88 | $115.24 | 359,288 |
2017-07-28 | $123.77 | $123.94 | $123.75 | $123.92 | $115.28 | 234,243 |
2017-07-27 | $123.77 | $123.85 | $123.71 | $123.78 | $115.14 | 230,945 |
2017-07-26 | $123.56 | $123.93 | $123.56 | $123.87 | $115.23 | 306,100 |
2017-07-25 | $123.73 | $123.74 | $123.56 | $123.56 | $114.94 | 183,837 |
2017-07-24 | $123.97 | $124.01 | $123.88 | $123.91 | $115.27 | 1,392,229 |
2017-07-21 | $124.01 | $124.10 | $123.97 | $124.03 | $115.38 | 572,534 |
2017-07-20 | $123.95 | $123.98 | $123.84 | $123.88 | $115.24 | 579,679 |
2017-07-19 | $123.90 | $123.93 | $123.84 | $123.88 | $115.24 | 343,283 |
2017-07-18 | $123.86 | $123.93 | $123.82 | $123.90 | $115.26 | 290,586 |
2017-07-17 | $123.63 | $123.74 | $123.59 | $123.67 | $115.04 | 356,744 |
2017-07-14 | $123.81 | $123.82 | $123.61 | $123.63 | $115.01 | 348,275 |
2017-07-13 | $123.52 | $123.53 | $123.38 | $123.48 | $114.87 | 315,473 |
2017-07-12 | $123.63 | $123.66 | $123.52 | $123.57 | $114.95 | 240,771 |
2017-07-11 | $123.15 | $123.35 | $123.15 | $123.35 | $114.74 | 347,917 |
2017-07-10 | $123.22 | $123.28 | $123.16 | $123.23 | $114.63 | 213,491 |
2017-07-07 | $123.18 | $123.19 | $123.05 | $123.10 | $114.51 | 447,062 |
2017-07-06 | $123.15 | $123.19 | $123.04 | $123.15 | $114.56 | 735,364 |
2017-07-05 | $123.16 | $123.32 | $123.14 | $123.24 | $114.64 | 2,614,956 |
2017-07-03 | $123.40 | $123.43 | $123.13 | $123.18 | $114.59 | 973,930 |
2017-06-30 | $123.74 | $123.78 | $123.55 | $123.57 | $114.81 | 266,275 |
2017-06-29 | $123.64 | $123.84 | $123.61 | $123.75 | $114.98 | 429,240 |
2017-06-28 | $123.90 | $123.99 | $123.83 | $123.98 | $115.19 | 270,125 |
2017-06-27 | $124.00 | $124.00 | $123.83 | $123.91 | $115.12 | 405,970 |
2017-06-26 | $124.18 | $124.26 | $124.18 | $124.23 | $115.42 | 200,641 |
2017-06-23 | $124.15 | $124.20 | $124.10 | $124.18 | $115.37 | 256,776 |
2017-06-22 | $124.15 | $124.20 | $124.06 | $124.15 | $115.35 | 148,756 |
2017-06-21 | $124.00 | $124.10 | $123.96 | $124.09 | $115.29 | 465,503 |
2017-06-20 | $123.91 | $124.12 | $123.90 | $124.06 | $115.26 | 183,799 |
2017-06-19 | $124.06 | $124.10 | $123.90 | $123.94 | $115.15 | 326,386 |
2017-06-16 | $124.14 | $124.23 | $124.08 | $124.15 | $115.35 | 1,716,963 |
2017-06-15 | $124.13 | $124.14 | $124.04 | $124.06 | $115.26 | 242,783 |
2017-06-14 | $124.38 | $124.52 | $124.14 | $124.24 | $115.43 | 657,241 |
2017-06-13 | $123.86 | $123.97 | $123.86 | $123.95 | $115.16 | 295,291 |
2017-06-12 | $123.88 | $124.11 | $123.86 | $123.93 | $115.14 | 372,648 |
2017-06-09 | $123.89 | $124.01 | $123.86 | $123.94 | $115.15 | 1,161,409 |
2017-06-08 | $124.08 | $124.10 | $123.90 | $124.01 | $115.22 | 1,347,429 |
2017-06-07 | $124.16 | $124.25 | $124.07 | $124.12 | $115.32 | 639,460 |
2017-06-06 | $124.28 | $124.35 | $124.21 | $124.30 | $115.49 | 150,004 |
2017-06-05 | $124.10 | $124.16 | $124.04 | $124.06 | $115.26 | 256,097 |
2017-06-02 | $124.15 | $124.28 | $124.13 | $124.22 | $115.41 | 220,056 |
2017-06-01 | $123.83 | $123.95 | $123.79 | $123.94 | $115.15 | 564,935 |
2017-05-31 | $124.10 | $124.18 | $124.08 | $124.11 | $115.17 | 3,538,301 |
2017-05-30 | $124.04 | $124.12 | $123.99 | $124.11 | $115.17 | 141,972 |
2017-05-26 | $124.00 | $124.00 | $123.92 | $123.96 | $115.03 | 149,775 |
2017-05-25 | $123.95 | $123.99 | $123.84 | $123.92 | $114.99 | 171,640 |
2017-05-24 | $123.71 | $123.93 | $123.64 | $123.93 | $115.00 | 273,980 |
2017-05-23 | $123.99 | $123.99 | $123.66 | $123.68 | $114.77 | 307,522 |
2017-05-22 | $123.90 | $123.95 | $123.87 | $123.91 | $114.98 | 668,217 |
2017-05-19 | $123.97 | $123.97 | $123.81 | $123.96 | $115.03 | 171,866 |
2017-05-18 | $124.03 | $124.13 | $123.91 | $123.96 | $115.03 | 188,472 |
2017-05-17 | $123.94 | $124.11 | $123.86 | $124.07 | $115.13 | 896,615 |
2017-05-16 | $123.43 | $123.63 | $123.43 | $123.53 | $114.63 | 263,941 |
2017-05-15 | $123.50 | $123.50 | $123.41 | $123.46 | $114.56 | 156,711 |
2017-05-12 | $123.44 | $123.55 | $123.36 | $123.51 | $114.61 | 196,426 |
2017-05-11 | $123.00 | $123.15 | $122.96 | $123.14 | $114.27 | 167,674 |
2017-05-10 | $123.18 | $123.23 | $122.98 | $123.03 | $114.16 | 131,648 |
2017-05-09 | $123.06 | $123.08 | $122.95 | $123.08 | $114.21 | 230,817 |
2017-05-08 | $123.24 | $123.24 | $123.10 | $123.14 | $114.27 | 156,367 |
2017-05-05 | $123.23 | $123.31 | $123.16 | $123.31 | $114.42 | 184,219 |
2017-05-04 | $123.20 | $123.30 | $123.16 | $123.28 | $114.40 | 159,510 |
2017-05-03 | $123.60 | $123.68 | $123.37 | $123.42 | $114.53 | 502,469 |
2017-05-02 | $123.44 | $123.66 | $123.44 | $123.64 | $114.73 | 244,957 |
2017-05-01 | $123.49 | $123.62 | $123.35 | $123.48 | $114.58 | 439,102 |
2017-04-28 | $123.59 | $123.78 | $123.56 | $123.72 | $114.67 | 424,972 |
2017-04-27 | $123.61 | $123.76 | $123.58 | $123.69 | $114.64 | 423,379 |
2017-04-26 | $123.48 | $123.64 | $123.42 | $123.61 | $114.57 | 219,502 |
2017-04-25 | $123.61 | $123.62 | $123.42 | $123.43 | $114.40 | 447,839 |
2017-04-24 | $123.62 | $123.81 | $123.57 | $123.80 | $114.74 | 200,473 |
2017-04-21 | $124.02 | $124.09 | $123.94 | $123.99 | $114.92 | 308,306 |
2017-04-20 | $123.92 | $124.02 | $123.81 | $123.90 | $114.83 | 370,678 |
2017-04-19 | $124.11 | $124.11 | $123.97 | $124.03 | $114.95 | 341,515 |
2017-04-18 | $124.07 | $124.28 | $124.00 | $124.25 | $115.16 | 254,514 |
2017-04-17 | $124.00 | $124.01 | $123.78 | $123.83 | $114.77 | 215,477 |
2017-04-13 | $123.84 | $123.96 | $123.68 | $123.91 | $114.84 | 340,476 |
2017-04-12 | $123.50 | $123.75 | $123.47 | $123.69 | $114.64 | 391,658 |
2017-04-11 | $123.29 | $123.54 | $123.29 | $123.46 | $114.43 | 447,633 |
2017-04-10 | $123.07 | $123.20 | $123.05 | $123.12 | $114.11 | 300,449 |
2017-04-07 | $123.48 | $123.48 | $122.97 | $122.97 | $113.97 | 313,100 |
2017-04-06 | $123.33 | $123.39 | $123.19 | $123.28 | $114.26 | 247,187 |
2017-04-05 | $123.04 | $123.42 | $123.04 | $123.39 | $114.36 | 1,365,315 |
2017-04-04 | $123.14 | $123.28 | $123.13 | $123.14 | $114.13 | 1,159,447 |
2017-04-03 | $123.02 | $123.27 | $122.97 | $123.23 | $114.21 | 956,660 |
2017-03-31 | $122.99 | $123.05 | $122.94 | $123.05 | $113.91 | 192,171 |
2017-03-30 | $122.93 | $122.99 | $122.82 | $122.85 | $113.73 | 185,335 |
2017-03-29 | $122.92 | $123.02 | $122.92 | $123.01 | $113.88 | 250,130 |
2017-03-28 | $123.11 | $123.11 | $122.76 | $122.79 | $113.67 | 380,909 |
2017-03-27 | $123.13 | $123.17 | $123.01 | $123.04 | $113.90 | 261,848 |
2017-03-24 | $122.82 | $122.97 | $122.81 | $122.88 | $113.76 | 266,231 |
2017-03-23 | $122.94 | $122.95 | $122.72 | $122.87 | $113.75 | 258,789 |
2017-03-22 | $122.91 | $123.04 | $122.85 | $122.92 | $113.79 | 164,818 |
2017-03-21 | $122.53 | $122.83 | $122.53 | $122.83 | $113.71 | 944,677 |
2017-03-20 | $122.44 | $122.58 | $122.42 | $122.58 | $113.48 | 231,935 |
2017-03-17 | $122.35 | $122.48 | $122.32 | $122.41 | $113.32 | 196,364 |
2017-03-16 | $122.26 | $122.38 | $122.22 | $122.22 | $113.15 | 294,063 |
2017-03-15 | $121.87 | $122.52 | $121.79 | $122.44 | $113.35 | 324,531 |
2017-03-14 | $121.75 | $121.86 | $121.74 | $121.80 | $112.76 | 377,096 |
2017-03-13 | $121.79 | $121.87 | $121.71 | $121.74 | $112.70 | 417,887 |
2017-03-10 | $121.91 | $121.93 | $121.75 | $121.89 | $112.84 | 219,843 |
2017-03-09 | $121.74 | $121.85 | $121.68 | $121.70 | $112.66 | 401,244 |
2017-03-08 | $121.84 | $121.95 | $121.77 | $121.93 | $112.88 | 365,477 |
2017-03-07 | $122.20 | $122.21 | $122.10 | $122.13 | $113.06 | 209,914 |
2017-03-06 | $122.28 | $122.30 | $122.19 | $122.29 | $113.21 | 180,101 |
2017-03-03 | $122.16 | $122.30 | $122.04 | $122.27 | $113.19 | 223,935 |
2017-03-02 | $122.22 | $122.27 | $122.06 | $122.17 | $113.10 | 466,217 |
2017-03-01 | $122.34 | $122.43 | $122.32 | $122.37 | $113.28 | 529,367 |
2017-02-28 | $123.17 | $123.27 | $123.01 | $123.05 | $113.79 | 214,835 |
2017-02-27 | $123.37 | $123.38 | $123.11 | $123.16 | $113.89 | 888,693 |
2017-02-24 | $123.39 | $123.51 | $123.33 | $123.46 | $114.17 | 409,548 |
2017-02-23 | $123.03 | $123.16 | $123.03 | $123.16 | $113.89 | 282,965 |
2017-02-22 | $123.02 | $123.02 | $122.70 | $122.96 | $113.71 | 404,234 |
2017-02-21 | $122.75 | $122.93 | $122.70 | $122.85 | $113.61 | 326,600 |
2017-02-17 | $122.87 | $122.95 | $122.82 | $122.91 | $113.66 | 429,499 |
2017-02-16 | $122.46 | $122.73 | $122.46 | $122.70 | $113.47 | 803,842 |
2017-02-15 | $122.34 | $122.42 | $122.27 | $122.36 | $113.15 | 755,933 |
2017-02-14 | $122.82 | $122.82 | $122.38 | $122.48 | $113.26 | 411,590 |
2017-02-13 | $122.77 | $122.83 | $122.71 | $122.83 | $113.59 | 360,168 |
2017-02-10 | $122.83 | $123.00 | $122.83 | $122.94 | $113.69 | 316,476 |
2017-02-09 | $123.25 | $123.27 | $122.96 | $123.00 | $113.75 | 254,376 |
2017-02-08 | $123.18 | $123.42 | $123.18 | $123.37 | $114.09 | 1,065,684 |
2017-02-07 | $123.04 | $123.25 | $122.94 | $123.09 | $113.83 | 331,247 |
2017-02-06 | $122.94 | $123.11 | $122.84 | $123.04 | $113.78 | 389,196 |
2017-02-03 | $122.83 | $122.97 | $122.57 | $122.67 | $113.44 | 176,989 |
2017-02-02 | $122.76 | $122.84 | $122.61 | $122.62 | $113.39 | 326,012 |
2017-02-01 | $122.43 | $122.69 | $122.33 | $122.57 | $113.35 | 1,265,925 |
2017-01-31 | $122.72 | $122.98 | $122.72 | $122.87 | $113.49 | 924,118 |
2017-01-30 | $122.65 | $122.82 | $122.63 | $122.63 | $113.27 | 794,424 |
2017-01-27 | $122.73 | $122.73 | $122.56 | $122.60 | $113.24 | 369,271 |
2017-01-26 | $122.43 | $122.58 | $122.27 | $122.54 | $113.19 | 548,851 |
2017-01-25 | $122.48 | $122.52 | $122.33 | $122.43 | $113.09 | 429,696 |
2017-01-24 | $122.84 | $122.90 | $122.61 | $122.73 | $113.37 | 275,617 |
2017-01-23 | $122.76 | $123.09 | $122.64 | $122.99 | $113.61 | 1,105,631 |
2017-01-20 | $122.41 | $122.65 | $122.35 | $122.61 | $113.25 | 254,572 |
2017-01-19 | $122.39 | $122.54 | $122.32 | $122.47 | $113.12 | 1,483,743 |
2017-01-18 | $123.01 | $123.04 | $122.62 | $122.66 | $113.30 | 251,817 |
2017-01-17 | $123.25 | $123.26 | $123.06 | $123.20 | $113.80 | 285,965 |
2017-01-13 | $122.79 | $122.90 | $122.60 | $122.78 | $113.41 | 360,248 |
2017-01-12 | $123.02 | $123.18 | $122.93 | $122.97 | $113.59 | 360,360 |
2017-01-11 | $122.91 | $123.13 | $122.73 | $122.85 | $113.48 | 367,664 |
2017-01-10 | $122.84 | $122.93 | $122.81 | $122.85 | $113.48 | 703,852 |
2017-01-09 | $122.77 | $122.88 | $122.73 | $122.83 | $113.46 | 356,013 |
2017-01-06 | $122.66 | $122.78 | $122.54 | $122.59 | $113.24 | 346,858 |
2017-01-05 | $122.66 | $123.03 | $122.63 | $122.93 | $113.55 | 498,672 |
2017-01-04 | $122.39 | $122.56 | $122.35 | $122.56 | $113.21 | 334,763 |
2017-01-03 | $122.21 | $122.53 | $122.14 | $122.48 | $113.13 | 739,637 |
2016-12-30 | $122.37 | $122.58 | $122.35 | $122.51 | $113.16 | 339,337 |
2016-12-29 | $122.15 | $122.41 | $122.14 | $122.33 | $113.00 | 193,639 |
2016-12-28 | $121.76 | $122.10 | $121.75 | $122.04 | $112.73 | 217,253 |
2016-12-27 | $121.75 | $121.79 | $121.72 | $121.78 | $112.49 | 490,774 |
2016-12-23 | $121.95 | $121.95 | $121.87 | $121.94 | $112.64 | 169,009 |
2016-12-22 | $121.79 | $121.88 | $121.75 | $121.83 | $112.53 | 278,113 |
2016-12-21 | $122.00 | $122.01 | $121.92 | $121.97 | $112.55 | 335,038 |
2016-12-20 | $121.77 | $121.90 | $121.70 | $121.89 | $112.47 | 332,357 |
2016-12-19 | $121.91 | $122.03 | $121.80 | $121.99 | $112.57 | 455,410 |
2016-12-16 | $121.65 | $121.89 | $121.56 | $121.66 | $112.26 | 521,911 |
2016-12-15 | $121.64 | $121.72 | $121.46 | $121.52 | $112.13 | 389,615 |
2016-12-14 | $122.65 | $122.75 | $121.78 | $121.78 | $112.37 | 272,495 |
2016-12-13 | $122.56 | $122.59 | $122.38 | $122.49 | $113.03 | 411,317 |
2016-12-12 | $122.44 | $122.62 | $122.40 | $122.52 | $113.06 | 297,150 |
2016-12-09 | $122.81 | $122.87 | $122.47 | $122.50 | $113.04 | 732,233 |
2016-12-08 | $122.81 | $122.89 | $122.73 | $122.81 | $113.32 | 866,390 |
2016-12-07 | $122.87 | $123.00 | $122.84 | $123.00 | $113.50 | 277,160 |
2016-12-06 | $122.71 | $122.79 | $122.68 | $122.77 | $113.29 | 244,487 |
2016-12-05 | $122.51 | $122.86 | $122.43 | $122.67 | $113.19 | 452,457 |
2016-12-02 | $122.54 | $122.83 | $122.54 | $122.76 | $113.28 | 294,812 |
2016-12-01 | $122.33 | $122.45 | $122.12 | $122.39 | $112.94 | 2,437,401 |
2016-11-30 | $122.76 | $122.92 | $122.70 | $122.74 | $113.14 | 788,753 |
2016-11-29 | $122.93 | $123.13 | $122.86 | $123.12 | $113.49 | 311,441 |
2016-11-28 | $122.94 | $123.07 | $122.90 | $123.04 | $113.41 | 154,034 |
2016-11-25 | $122.78 | $122.85 | $122.64 | $122.79 | $113.18 | 151,760 |
2016-11-23 | $122.70 | $122.91 | $122.53 | $122.77 | $113.17 | 330,612 |
2016-11-22 | $123.10 | $123.25 | $123.03 | $123.14 | $113.51 | 1,336,882 |
2016-11-21 | $123.13 | $123.16 | $122.96 | $123.02 | $113.40 | 265,926 |
2016-11-18 | $123.29 | $123.38 | $122.97 | $123.00 | $113.38 | 264,858 |
2016-11-17 | $123.57 | $123.57 | $123.27 | $123.30 | $113.65 | 281,721 |
2016-11-16 | $123.38 | $123.64 | $123.35 | $123.55 | $113.88 | 925,110 |
2016-11-15 | $123.50 | $123.62 | $123.45 | $123.55 | $113.88 | 296,136 |
2016-11-14 | $123.70 | $123.85 | $123.45 | $123.61 | $113.94 | 892,138 |
2016-11-11 | $124.26 | $124.35 | $123.99 | $124.03 | $114.33 | 373,400 |
2016-11-10 | $124.35 | $124.62 | $124.19 | $124.24 | $114.52 | 650,468 |
2016-11-09 | $125.25 | $125.25 | $124.46 | $124.56 | $114.82 | 292,214 |
2016-11-08 | $125.64 | $125.67 | $125.35 | $125.41 | $115.60 | 351,217 |
2016-11-07 | $125.67 | $125.74 | $125.65 | $125.70 | $115.87 | 178,274 |
2016-11-04 | $125.81 | $126.02 | $125.80 | $126.02 | $116.16 | 192,076 |
2016-11-03 | $125.66 | $125.83 | $125.66 | $125.81 | $115.97 | 718,887 |
2016-11-02 | $125.71 | $125.90 | $125.62 | $125.79 | $115.95 | 234,183 |
2016-11-01 | $125.33 | $125.68 | $125.28 | $125.59 | $115.76 | 802,270 |
2016-10-31 | $125.62 | $125.70 | $125.57 | $125.62 | $115.67 | 659,510 |
2016-10-28 | $125.45 | $125.63 | $125.44 | $125.56 | $115.61 | 404,188 |
2016-10-27 | $125.46 | $125.51 | $125.35 | $125.44 | $115.50 | 367,081 |
2016-10-26 | $125.70 | $125.72 | $125.62 | $125.65 | $115.70 | 127,654 |
2016-10-25 | $125.68 | $125.89 | $125.68 | $125.77 | $115.81 | 176,299 |
2016-10-24 | $125.90 | $125.92 | $125.73 | $125.77 | $115.81 | 209,965 |
2016-10-21 | $125.87 | $125.96 | $125.80 | $125.88 | $115.91 | 513,146 |
2016-10-20 | $125.98 | $126.05 | $125.83 | $125.85 | $115.88 | 2,369,685 |
2016-10-19 | $125.82 | $126.01 | $125.82 | $125.95 | $115.97 | 320,460 |
2016-10-18 | $125.73 | $125.95 | $125.72 | $125.93 | $115.95 | 675,528 |
2016-10-17 | $125.69 | $125.82 | $125.69 | $125.78 | $115.82 | 624,365 |
2016-10-14 | $125.62 | $125.81 | $125.58 | $125.62 | $115.67 | 521,353 |
2016-10-13 | $125.65 | $125.81 | $125.64 | $125.75 | $115.79 | 593,086 |
2016-10-12 | $125.51 | $125.55 | $125.41 | $125.54 | $115.59 | 454,739 |
2016-10-11 | $125.52 | $125.65 | $125.50 | $125.52 | $115.58 | 389,534 |
2016-10-10 | $125.22 | $125.58 | $125.22 | $125.55 | $115.60 | 182,349 |
2016-10-07 | $125.71 | $125.81 | $125.59 | $125.74 | $115.78 | 292,949 |
2016-10-06 | $125.76 | $125.85 | $125.62 | $125.62 | $115.67 | 487,010 |
2016-10-05 | $125.93 | $125.98 | $125.73 | $125.85 | $115.88 | 1,210,581 |
2016-10-04 | $126.19 | $126.19 | $125.95 | $125.98 | $116.00 | 283,582 |
2016-10-03 | $126.34 | $126.39 | $126.20 | $126.26 | $116.26 | 1,222,970 |
2016-09-30 | $126.70 | $126.77 | $126.48 | $126.54 | $116.39 | 638,957 |
2016-09-29 | $126.49 | $126.80 | $126.49 | $126.71 | $116.55 | 434,042 |
2016-09-28 | $126.75 | $126.77 | $126.61 | $126.61 | $116.46 | 171,098 |
2016-09-27 | $126.81 | $126.81 | $126.64 | $126.70 | $116.54 | 148,776 |
2016-09-26 | $126.55 | $126.69 | $126.51 | $126.61 | $116.46 | 124,620 |
2016-09-23 | $126.31 | $126.47 | $126.30 | $126.40 | $116.27 | 260,248 |
2016-09-22 | $126.24 | $126.44 | $126.24 | $126.31 | $116.18 | 182,362 |
2016-09-21 | $126.05 | $126.41 | $125.89 | $126.21 | $116.09 | 135,717 |
2016-09-20 | $126.16 | $126.23 | $126.10 | $126.15 | $116.04 | 206,981 |
2016-09-19 | $126.15 | $126.17 | $126.04 | $126.09 | $115.98 | 265,789 |
2016-09-16 | $126.22 | $126.28 | $126.10 | $126.19 | $116.07 | 1,173,898 |
2016-09-15 | $126.12 | $126.28 | $126.00 | $126.20 | $116.08 | 219,843 |
2016-09-14 | $125.91 | $126.15 | $125.91 | $126.05 | $115.94 | 224,105 |
2016-09-13 | $126.08 | $126.14 | $125.72 | $125.87 | $115.78 | 262,544 |
2016-09-12 | $125.97 | $126.14 | $125.91 | $126.05 | $115.94 | 169,892 |
2016-09-09 | $126.04 | $126.04 | $125.93 | $125.95 | $115.85 | 275,643 |
2016-09-08 | $126.46 | $126.53 | $126.14 | $126.21 | $116.09 | 170,982 |
2016-09-07 | $126.62 | $126.70 | $126.54 | $126.54 | $116.39 | 138,490 |
2016-09-06 | $126.17 | $126.59 | $126.11 | $126.57 | $116.42 | 178,615 |
2016-09-02 | $126.19 | $126.25 | $125.98 | $126.15 | $116.04 | 451,609 |
2016-09-01 | $125.91 | $126.28 | $125.89 | $126.26 | $116.14 | 375,406 |
2016-08-31 | $126.38 | $126.48 | $126.24 | $126.24 | $116.00 | 191,815 |
2016-08-30 | $126.31 | $126.42 | $126.31 | $126.37 | $116.12 | 139,313 |
2016-08-29 | $126.20 | $126.39 | $126.14 | $126.38 | $116.13 | 155,311 |
2016-08-26 | $126.46 | $126.63 | $126.01 | $126.07 | $115.84 | 234,999 |
2016-08-25 | $126.50 | $126.57 | $126.43 | $126.43 | $116.17 | 138,264 |
2016-08-24 | $126.68 | $126.71 | $126.53 | $126.62 | $116.35 | 223,196 |
2016-08-23 | $126.66 | $126.72 | $126.53 | $126.62 | $116.35 | 99,916 |
2016-08-22 | $126.59 | $126.64 | $126.50 | $126.61 | $116.34 | 205,334 |
2016-08-19 | $126.50 | $126.57 | $126.40 | $126.43 | $116.17 | 170,413 |
2016-08-18 | $126.61 | $126.78 | $126.54 | $126.73 | $116.45 | 141,584 |
2016-08-17 | $126.45 | $126.70 | $126.40 | $126.56 | $116.29 | 278,375 |
2016-08-16 | $126.51 | $126.56 | $126.40 | $126.44 | $116.18 | 281,867 |
2016-08-15 | $126.70 | $126.74 | $126.58 | $126.62 | $116.35 | 160,393 |
2016-08-12 | $126.90 | $127.00 | $126.77 | $126.83 | $116.54 | 302,298 |
2016-08-11 | $126.94 | $126.94 | $126.45 | $126.52 | $116.25 | 525,205 |
2016-08-10 | $126.85 | $126.97 | $126.77 | $126.93 | $116.63 | 246,533 |
2016-08-09 | $126.56 | $126.75 | $126.51 | $126.75 | $116.47 | 232,606 |
2016-08-08 | $126.45 | $126.60 | $126.36 | $126.48 | $116.22 | 141,573 |
2016-08-05 | $126.79 | $126.83 | $126.53 | $126.54 | $116.27 | 200,226 |
2016-08-04 | $127.02 | $127.20 | $127.02 | $127.12 | $116.81 | 108,947 |
2016-08-03 | $126.91 | $126.95 | $126.71 | $126.94 | $116.64 | 233,517 |
2016-08-02 | $126.70 | $126.97 | $126.68 | $126.83 | $116.54 | 425,122 |
2016-08-01 | $126.95 | $127.10 | $126.92 | $126.96 | $116.66 | 348,094 |
2016-07-29 | $127.11 | $127.31 | $127.08 | $127.29 | $116.84 | 415,290 |
2016-07-28 | $126.78 | $127.00 | $126.76 | $126.97 | $116.54 | 161,131 |
2016-07-27 | $126.64 | $126.89 | $126.61 | $126.89 | $116.47 | 173,085 |
2016-07-26 | $126.54 | $126.61 | $126.43 | $126.58 | $116.19 | 446,459 |
2016-07-25 | $126.67 | $126.70 | $126.53 | $126.55 | $116.16 | 325,165 |
2016-07-22 | $126.65 | $126.80 | $126.59 | $126.68 | $116.28 | 207,344 |
2016-07-21 | $126.45 | $126.80 | $126.42 | $126.80 | $116.39 | 287,406 |
2016-07-20 | $126.62 | $126.62 | $126.47 | $126.58 | $116.19 | 282,337 |
2016-07-19 | $126.65 | $126.78 | $126.62 | $126.73 | $116.32 | 152,826 |
2016-07-18 | $126.66 | $126.73 | $126.49 | $126.55 | $116.16 | 225,930 |
2016-07-15 | $126.57 | $126.61 | $126.45 | $126.52 | $116.13 | 2,703,003 |
2016-07-14 | $126.68 | $126.90 | $126.68 | $126.76 | $116.35 | 425,237 |
2016-07-13 | $127.12 | $127.14 | $126.94 | $126.97 | $116.54 | 265,740 |
2016-07-12 | $126.92 | $127.04 | $126.77 | $126.85 | $116.43 | 266,436 |
2016-07-11 | $127.39 | $127.44 | $127.18 | $127.18 | $116.74 | 566,275 |
2016-07-08 | $127.40 | $127.63 | $127.33 | $127.62 | $117.14 | 205,307 |
2016-07-07 | $127.42 | $127.65 | $127.36 | $127.59 | $117.11 | 435,499 |
2016-07-06 | $127.63 | $127.71 | $127.50 | $127.62 | $117.14 | 474,693 |
2016-07-05 | $127.61 | $127.80 | $127.56 | $127.67 | $117.19 | 473,186 |
2016-07-01 | $127.46 | $127.54 | $127.23 | $127.41 | $116.95 | 1,907,778 |
2016-06-30 | $127.20 | $127.45 | $127.20 | $127.35 | $116.77 | 627,650 |
2016-06-29 | $127.34 | $127.42 | $127.15 | $127.21 | $116.64 | 337,451 |
2016-06-28 | $127.47 | $127.48 | $127.28 | $127.45 | $116.86 | 283,597 |
2016-06-27 | $127.49 | $127.56 | $127.40 | $127.44 | $116.85 | 422,202 |
2016-06-24 | $126.97 | $127.18 | $126.88 | $126.92 | $116.37 | 363,578 |
2016-06-23 | $126.10 | $126.16 | $125.97 | $125.97 | $115.50 | 177,732 |
2016-06-22 | $126.25 | $126.37 | $126.17 | $126.33 | $115.83 | 2,067,740 |
2016-06-21 | $126.37 | $126.44 | $126.17 | $126.18 | $115.70 | 213,954 |
2016-06-20 | $126.41 | $126.41 | $126.30 | $126.32 | $115.82 | 146,937 |
2016-06-17 | $126.76 | $126.76 | $126.58 | $126.67 | $116.15 | 206,434 |
2016-06-16 | $126.98 | $127.11 | $126.74 | $126.79 | $116.26 | 329,204 |
2016-06-15 | $126.46 | $126.89 | $126.46 | $126.83 | $116.29 | 279,987 |
2016-06-14 | $126.68 | $126.68 | $126.46 | $126.49 | $115.98 | 263,774 |
2016-06-13 | $126.61 | $126.61 | $126.37 | $126.51 | $116.00 | 305,044 |
2016-06-10 | $126.19 | $126.39 | $126.19 | $126.28 | $115.79 | 131,388 |
2016-06-09 | $126.10 | $126.16 | $126.02 | $126.03 | $115.56 | 446,886 |
2016-06-08 | $125.92 | $126.02 | $125.91 | $125.94 | $115.48 | 502,542 |
2016-06-07 | $125.95 | $126.00 | $125.89 | $125.92 | $115.46 | 301,964 |
2016-06-06 | $125.78 | $125.90 | $125.69 | $125.79 | $115.34 | 586,955 |
2016-06-03 | $125.85 | $126.00 | $125.81 | $125.94 | $115.48 | 262,769 |
2016-06-02 | $125.09 | $125.26 | $125.09 | $125.20 | $114.80 | 166,628 |
2016-06-01 | $125.20 | $125.29 | $124.99 | $125.01 | $114.62 | 531,021 |
2016-05-31 | $124.90 | $125.32 | $124.90 | $125.22 | $114.69 | 2,841,765 |
2016-05-27 | $125.28 | $125.36 | $125.01 | $125.10 | $114.58 | 325,201 |
2016-05-26 | $125.20 | $125.38 | $125.14 | $125.36 | $114.82 | 293,654 |
2016-05-25 | $125.02 | $125.11 | $124.99 | $125.03 | $114.51 | 142,019 |
2016-05-24 | $125.14 | $125.14 | $124.98 | $125.07 | $114.55 | 213,431 |
2016-05-23 | $125.23 | $125.27 | $125.10 | $125.24 | $114.71 | 147,695 |
2016-05-20 | $125.19 | $125.28 | $125.12 | $125.25 | $114.72 | 1,143,885 |
2016-05-19 | $125.11 | $125.25 | $125.11 | $125.14 | $114.61 | 250,721 |
2016-05-18 | $125.43 | $125.45 | $124.97 | $125.08 | $114.56 | 545,177 |
2016-05-17 | $125.67 | $125.82 | $125.63 | $125.65 | $115.08 | 200,444 |
2016-05-16 | $125.87 | $125.88 | $125.77 | $125.80 | $115.22 | 1,019,171 |
2016-05-13 | $125.90 | $126.10 | $125.81 | $126.05 | $115.45 | 350,543 |
2016-05-12 | $125.92 | $126.03 | $125.82 | $125.91 | $115.32 | 138,346 |
2016-05-11 | $125.99 | $126.20 | $125.97 | $126.06 | $115.46 | 199,880 |
2016-05-10 | $126.03 | $126.09 | $125.95 | $126.07 | $115.47 | 282,189 |
2016-05-09 | $126.01 | $126.09 | $125.96 | $126.09 | $115.48 | 278,348 |
2016-05-06 | $125.98 | $126.09 | $125.81 | $125.88 | $115.29 | 662,770 |
2016-05-05 | $125.81 | $126.03 | $125.67 | $126.03 | $115.43 | 152,651 |
2016-05-04 | $125.78 | $125.86 | $125.59 | $125.86 | $115.27 | 251,727 |
2016-05-03 | $125.71 | $125.78 | $125.65 | $125.72 | $115.15 | 733,174 |
2016-05-02 | $125.43 | $125.45 | $125.28 | $125.32 | $114.78 | 440,576 |
2016-04-29 | $125.50 | $125.71 | $125.42 | $125.63 | $114.94 | 521,304 |
2016-04-28 | $125.34 | $125.64 | $125.32 | $125.61 | $114.92 | 1,113,907 |
2016-04-27 | $125.20 | $125.37 | $125.02 | $125.37 | $114.70 | 286,833 |
2016-04-26 | $125.10 | $125.11 | $124.94 | $124.99 | $114.35 | 245,600 |
2016-04-25 | $125.14 | $125.23 | $125.10 | $125.10 | $114.45 | 548,821 |
2016-04-22 | $125.25 | $125.29 | $125.12 | $125.22 | $114.56 | 219,627 |
2016-04-21 | $125.25 | $125.35 | $125.18 | $125.25 | $114.59 | 749,825 |
2016-04-20 | $125.77 | $125.80 | $125.33 | $125.43 | $114.75 | 325,211 |
2016-04-19 | $125.76 | $125.82 | $125.68 | $125.71 | $115.01 | 212,855 |
2016-04-18 | $125.89 | $125.90 | $125.79 | $125.86 | $115.15 | 804,219 |
2016-04-15 | $125.80 | $126.02 | $125.79 | $125.92 | $115.20 | 247,658 |
2016-04-14 | $125.77 | $125.85 | $125.65 | $125.71 | $115.01 | 258,624 |
2016-04-13 | $125.83 | $125.96 | $125.78 | $125.86 | $115.15 | 197,044 |
2016-04-12 | $126.04 | $126.07 | $125.88 | $125.92 | $115.20 | 263,428 |
2016-04-11 | $126.05 | $126.28 | $126.05 | $126.19 | $115.45 | 357,699 |
2016-04-08 | $126.14 | $126.25 | $126.05 | $126.19 | $115.45 | 249,333 |
2016-04-07 | $126.13 | $126.31 | $126.09 | $126.28 | $115.53 | 339,028 |
2016-04-06 | $126.04 | $126.05 | $125.83 | $125.96 | $115.24 | 613,375 |
2016-04-05 | $126.02 | $126.09 | $125.98 | $126.07 | $115.34 | 3,061,157 |
2016-04-04 | $125.78 | $125.86 | $125.69 | $125.81 | $115.10 | 344,108 |
2016-04-01 | $125.76 | $125.82 | $125.54 | $125.71 | $115.01 | 3,596,891 |
2016-03-31 | $125.75 | $126.04 | $125.63 | $125.95 | $115.10 | 627,445 |
2016-03-30 | $125.52 | $125.72 | $125.43 | $125.67 | $114.84 | 319,004 |
2016-03-29 | $125.18 | $125.61 | $125.17 | $125.56 | $114.74 | 527,031 |
2016-03-28 | $125.01 | $125.14 | $124.96 | $125.02 | $114.25 | 345,819 |
2016-03-24 | $125.13 | $125.16 | $124.82 | $124.96 | $114.19 | 324,623 |
2016-03-23 | $124.77 | $125.09 | $124.77 | $125.03 | $114.26 | 974,195 |
2016-03-22 | $125.04 | $125.12 | $124.69 | $124.73 | $113.98 | 373,565 |
2016-03-21 | $124.95 | $125.01 | $124.87 | $124.87 | $114.11 | 606,309 |
2016-03-18 | $125.05 | $125.16 | $125.01 | $125.14 | $114.36 | 284,015 |
2016-03-17 | $124.87 | $124.95 | $124.78 | $124.88 | $114.12 | 386,355 |
2016-03-16 | $124.10 | $124.82 | $124.02 | $124.79 | $114.04 | 286,481 |
2016-03-15 | $124.42 | $124.49 | $124.23 | $124.27 | $113.56 | 302,344 |
2016-03-14 | $124.30 | $124.43 | $124.26 | $124.26 | $113.55 | 311,958 |
2016-03-11 | $124.45 | $124.45 | $124.18 | $124.28 | $113.57 | 306,190 |
2016-03-10 | $124.64 | $124.74 | $124.39 | $124.45 | $113.73 | 257,229 |
2016-03-09 | $124.81 | $124.88 | $124.68 | $124.78 | $114.03 | 318,590 |
2016-03-08 | $125.01 | $125.11 | $124.92 | $125.00 | $114.23 | 276,328 |
2016-03-07 | $124.69 | $124.69 | $124.52 | $124.60 | $113.86 | 542,961 |
2016-03-04 | $124.92 | $124.99 | $124.63 | $124.79 | $114.04 | 391,487 |
2016-03-03 | $124.89 | $125.12 | $124.87 | $124.97 | $114.20 | 731,411 |
2016-03-02 | $124.91 | $125.02 | $124.81 | $124.96 | $114.19 | 589,054 |
2016-03-01 | $125.68 | $125.71 | $125.03 | $125.07 | $114.29 | 2,269,521 |
2016-02-29 | $125.59 | $125.81 | $125.58 | $125.78 | $114.82 | 3,110,722 |
2016-02-26 | $125.78 | $125.80 | $125.55 | $125.73 | $114.77 | 503,014 |
2016-02-25 | $126.04 | $126.21 | $125.96 | $126.07 | $115.08 | 341,227 |
2016-02-24 | $126.06 | $126.38 | $125.77 | $125.85 | $114.88 | 482,837 |
2016-02-23 | $125.52 | $125.91 | $125.48 | $125.81 | $114.85 | 693,976 |
2016-02-22 | $125.67 | $125.75 | $125.59 | $125.71 | $114.76 | 249,474 |
2016-02-19 | $125.71 | $125.89 | $125.69 | $125.74 | $114.78 | 352,593 |
2016-02-18 | $125.59 | $125.92 | $125.52 | $125.85 | $114.88 | 453,601 |
2016-02-17 | $125.57 | $125.58 | $125.36 | $125.56 | $114.62 | 576,351 |
2016-02-16 | $125.72 | $125.85 | $125.64 | $125.74 | $114.78 | 396,441 |
2016-02-12 | $126.12 | $126.22 | $125.79 | $125.90 | $114.93 | 1,170,151 |
2016-02-11 | $126.74 | $126.84 | $126.31 | $126.34 | $115.33 | 1,861,068 |
2016-02-10 | $125.92 | $126.18 | $125.75 | $126.14 | $115.15 | 548,047 |
2016-02-09 | $126.27 | $126.28 | $125.98 | $125.99 | $115.01 | 783,315 |
2016-02-08 | $125.84 | $126.10 | $125.78 | $126.03 | $115.05 | 920,632 |
2016-02-05 | $125.40 | $125.62 | $125.28 | $125.54 | $114.60 | 384,707 |
2016-02-04 | $125.53 | $125.59 | $125.38 | $125.53 | $114.59 | 3,260,240 |
2016-02-03 | $125.34 | $125.80 | $125.30 | $125.41 | $114.48 | 672,988 |
2016-02-02 | $125.21 | $125.42 | $125.16 | $125.38 | $114.45 | 614,530 |
2016-02-01 | $124.88 | $125.05 | $124.76 | $124.87 | $113.99 | 1,320,253 |
2016-01-29 | $125.15 | $125.25 | $124.98 | $125.24 | $114.19 | 1,854,887 |
2016-01-28 | $124.61 | $124.85 | $124.59 | $124.82 | $113.81 | 320,869 |
2016-01-27 | $124.45 | $124.69 | $124.33 | $124.67 | $113.67 | 299,651 |
2016-01-26 | $124.53 | $124.67 | $124.45 | $124.59 | $113.60 | 462,935 |
2016-01-25 | $124.41 | $124.52 | $124.34 | $124.48 | $113.50 | 402,300 |
2016-01-22 | $124.28 | $124.39 | $124.15 | $124.35 | $113.38 | 317,312 |
2016-01-21 | $124.77 | $124.81 | $124.45 | $124.53 | $113.54 | 502,625 |
2016-01-20 | $124.68 | $124.90 | $124.58 | $124.65 | $113.65 | 600,651 |
2016-01-19 | $124.26 | $124.45 | $124.25 | $124.32 | $113.35 | 790,665 |
2016-01-15 | $124.63 | $124.63 | $124.36 | $124.44 | $113.46 | 989,036 |
2016-01-14 | $124.09 | $124.25 | $123.89 | $124.10 | $113.15 | 1,759,572 |
2016-01-13 | $123.80 | $124.25 | $123.79 | $124.13 | $113.18 | 289,990 |
2016-01-12 | $123.64 | $124.08 | $123.54 | $123.88 | $112.95 | 422,158 |
2016-01-11 | $123.56 | $123.81 | $123.51 | $123.65 | $112.74 | 824,747 |
2016-01-08 | $123.52 | $123.80 | $123.44 | $123.80 | $112.88 | 417,964 |
2016-01-07 | $123.41 | $123.55 | $123.20 | $123.55 | $112.65 | 401,055 |
2016-01-06 | $123.19 | $123.31 | $123.10 | $123.27 | $112.39 | 261,231 |
2016-01-05 | $122.84 | $123.00 | $122.79 | $122.91 | $112.07 | 345,054 |
2016-01-04 | $122.96 | $123.08 | $122.82 | $122.86 | $112.02 | 1,411,891 |
2015-12-31 | $122.63 | $122.82 | $122.54 | $122.61 | $111.79 | 758,453 |
2015-12-30 | $122.29 | $122.52 | $122.29 | $122.48 | $111.67 | 314,802 |
2015-12-29 | $122.69 | $122.72 | $122.38 | $122.45 | $111.65 | 325,884 |
2015-12-28 | $122.68 | $122.86 | $122.68 | $122.78 | $111.95 | 204,483 |
2015-12-24 | $122.71 | $122.76 | $122.65 | $122.73 | $111.90 | 89,904 |
2015-12-23 | $122.84 | $122.88 | $122.75 | $122.81 | $111.84 | 175,676 |
2015-12-22 | $123.04 | $123.07 | $122.90 | $122.96 | $111.98 | 169,082 |
2015-12-21 | $123.16 | $123.23 | $123.08 | $123.17 | $112.17 | 172,113 |
2015-12-18 | $123.01 | $123.20 | $122.95 | $123.13 | $112.13 | 187,013 |
2015-12-17 | $122.70 | $122.90 | $122.70 | $122.86 | $111.89 | 300,509 |
2015-12-16 | $122.78 | $122.88 | $122.53 | $122.69 | $111.73 | 232,255 |
2015-12-15 | $122.88 | $123.02 | $122.82 | $122.90 | $111.92 | 453,306 |
2015-12-14 | $123.36 | $123.43 | $123.10 | $123.12 | $112.12 | 504,835 |
2015-12-11 | $123.37 | $123.69 | $123.34 | $123.59 | $112.55 | 740,915 |
2015-12-10 | $123.20 | $123.20 | $123.00 | $123.04 | $112.05 | 648,322 |
2015-12-09 | $123.08 | $123.28 | $122.90 | $123.22 | $112.21 | 1,113,364 |
2015-12-08 | $123.09 | $123.12 | $122.94 | $123.06 | $112.07 | 1,145,758 |
2015-12-07 | $122.80 | $123.08 | $122.80 | $122.98 | $111.99 | 214,980 |
2015-12-04 | $122.75 | $122.92 | $122.69 | $122.81 | $111.84 | 244,282 |
2015-12-03 | $122.86 | $122.92 | $122.45 | $122.64 | $111.69 | 221,372 |
2015-12-02 | $123.24 | $123.25 | $123.07 | $123.19 | $112.19 | 196,993 |
2015-12-01 | $123.10 | $123.48 | $123.10 | $123.43 | $112.40 | 1,739,489 |
2015-11-30 | $123.16 | $123.29 | $123.16 | $123.25 | $112.11 | 594,794 |
2015-11-27 | $123.21 | $123.36 | $123.20 | $123.25 | $112.11 | 157,610 |
2015-11-25 | $123.20 | $123.22 | $123.07 | $123.15 | $112.02 | 2,807,991 |
2015-11-24 | $123.12 | $123.24 | $123.09 | $123.16 | $112.03 | 258,005 |
2015-11-23 | $122.93 | $123.13 | $122.90 | $123.08 | $111.95 | 202,457 |
2015-11-20 | $123.08 | $123.17 | $123.00 | $123.01 | $111.89 | 251,344 |
2015-11-19 | $123.10 | $123.16 | $123.03 | $123.08 | $111.95 | 236,383 |
2015-11-18 | $123.02 | $123.09 | $122.90 | $122.97 | $111.85 | 161,443 |
2015-11-17 | $122.90 | $123.20 | $122.84 | $123.09 | $111.96 | 110,619 |
2015-11-16 | $123.21 | $123.24 | $123.08 | $123.14 | $112.01 | 218,120 |
2015-11-13 | $122.96 | $123.06 | $122.92 | $123.06 | $111.94 | 133,588 |
2015-11-12 | $122.71 | $122.85 | $122.70 | $122.76 | $111.66 | 248,176 |
2015-11-11 | $123.10 | $123.10 | $122.61 | $122.72 | $111.63 | 243,131 |
2015-11-10 | $122.56 | $122.85 | $122.56 | $122.75 | $111.65 | 308,636 |
2015-11-09 | $122.41 | $122.61 | $122.39 | $122.52 | $111.45 | 395,078 |
2015-11-06 | $122.60 | $122.66 | $122.50 | $122.63 | $111.55 | 308,153 |
2015-11-05 | $123.15 | $123.17 | $122.99 | $123.10 | $111.97 | 708,711 |
2015-11-04 | $123.35 | $123.41 | $123.08 | $123.15 | $112.02 | 571,583 |
2015-11-03 | $123.49 | $123.49 | $123.31 | $123.39 | $112.24 | 1,082,494 |
2015-11-02 | $123.61 | $123.64 | $123.51 | $123.51 | $112.35 | 1,552,014 |
2015-10-30 | $123.79 | $123.91 | $123.78 | $123.91 | $112.58 | 525,513 |
2015-10-29 | $123.97 | $124.00 | $123.81 | $123.85 | $112.52 | 357,048 |
2015-10-28 | $124.61 | $124.67 | $124.10 | $124.18 | $112.82 | 334,233 |
2015-10-27 | $124.69 | $124.78 | $124.64 | $124.67 | $113.27 | 237,626 |
2015-10-26 | $124.41 | $124.52 | $124.39 | $124.50 | $113.11 | 195,098 |
2015-10-23 | $124.50 | $124.50 | $124.31 | $124.37 | $112.99 | 603,916 |
2015-10-22 | $124.71 | $124.83 | $124.62 | $124.77 | $113.36 | 874,097 |
2015-10-21 | $124.57 | $124.73 | $124.57 | $124.62 | $113.22 | 4,235,288 |
2015-10-20 | $124.49 | $124.58 | $124.43 | $124.51 | $113.12 | 300,790 |
2015-10-19 | $124.71 | $124.79 | $124.56 | $124.75 | $113.34 | 671,847 |
2015-10-16 | $124.81 | $124.84 | $124.68 | $124.74 | $113.33 | 292,355 |
2015-10-15 | $124.90 | $124.96 | $124.75 | $124.82 | $113.40 | 1,822,221 |
2015-10-14 | $124.95 | $125.12 | $124.84 | $125.12 | $113.67 | 252,909 |
2015-10-13 | $124.58 | $124.70 | $124.44 | $124.65 | $113.25 | 250,483 |
2015-10-12 | $124.50 | $124.63 | $124.41 | $124.57 | $113.18 | 213,229 |
2015-10-09 | $124.32 | $124.41 | $124.27 | $124.33 | $112.96 | 335,001 |
2015-10-08 | $124.55 | $124.65 | $124.32 | $124.38 | $113.00 | 281,971 |
2015-10-07 | $124.51 | $124.65 | $124.46 | $124.55 | $113.16 | 188,209 |
2015-10-06 | $124.62 | $124.79 | $124.56 | $124.76 | $113.35 | 290,799 |
2015-10-05 | $124.81 | $124.86 | $124.61 | $124.66 | $113.26 | 225,830 |
2015-10-02 | $125.19 | $125.34 | $124.85 | $124.97 | $113.54 | 582,620 |
2015-10-01 | $124.62 | $124.69 | $124.47 | $124.53 | $113.14 | 563,587 |
2015-09-30 | $124.50 | $124.67 | $124.46 | $124.65 | $113.12 | 655,607 |
2015-09-29 | $124.45 | $124.66 | $124.41 | $124.56 | $113.04 | 549,252 |
2015-09-28 | $124.07 | $124.36 | $124.07 | $124.35 | $112.85 | 215,112 |
2015-09-25 | $123.95 | $124.08 | $123.88 | $124.04 | $112.56 | 413,762 |
2015-09-24 | $124.33 | $124.41 | $124.17 | $124.18 | $112.69 | 332,554 |
2015-09-23 | $124.07 | $124.14 | $123.98 | $124.06 | $112.58 | 275,890 |
2015-09-22 | $123.99 | $124.25 | $123.99 | $124.15 | $112.66 | 169,411 |
2015-09-21 | $123.93 | $123.94 | $123.75 | $123.83 | $112.37 | 218,530 |
2015-09-18 | $124.05 | $124.16 | $123.93 | $124.15 | $112.66 | 495,548 |
2015-09-17 | $123.15 | $123.91 | $123.15 | $123.89 | $112.43 | 238,163 |
2015-09-16 | $123.20 | $123.36 | $123.15 | $123.20 | $111.80 | 325,452 |
2015-09-15 | $123.65 | $123.68 | $123.19 | $123.22 | $111.82 | 869,041 |
2015-09-14 | $123.76 | $123.81 | $123.67 | $123.76 | $112.31 | 151,878 |
2015-09-11 | $123.58 | $123.77 | $123.57 | $123.69 | $112.25 | 161,671 |
2015-09-10 | $123.51 | $123.54 | $123.38 | $123.50 | $112.07 | 257,812 |
2015-09-09 | $123.33 | $123.63 | $123.25 | $123.58 | $112.15 | 320,489 |
2015-09-08 | $123.59 | $123.61 | $123.47 | $123.52 | $112.09 | 234,645 |
2015-09-04 | $123.71 | $123.92 | $123.60 | $123.80 | $112.35 | 389,251 |
2015-09-03 | $123.69 | $123.74 | $123.51 | $123.70 | $112.26 | 843,588 |
2015-09-02 | $123.47 | $123.68 | $123.40 | $123.53 | $112.10 | 1,147,101 |
2015-09-01 | $123.54 | $123.68 | $123.47 | $123.59 | $112.16 | 951,036 |
2015-08-31 | $123.81 | $123.86 | $123.45 | $123.45 | $111.90 | 1,473,233 |
2015-08-28 | $124.00 | $124.03 | $123.60 | $123.65 | $112.08 | 503,117 |
BTC iShares 3-7 Year Treasury Bond ETF (IEI) News Headlines
Recent BTC iShares 3-7 Year Treasury Bond ETF (IEI) News
Similar Companies to BTC iShares 3-7 Year Treasury Bond ETF (IEI) 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 | -- | -- | -- |