iShares Expanded Tech Sector ETF (IGM) Exchange: NYSE ARCA
Data as of April 26, 2024
$83.65 ($-1.75) -2.05%
iShares Expanded Tech Sector ETF - Daily Information
Click for more stock information on iShares Expanded Tech Sector ETF.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $86.07 |
Previous Close | $83.65 |
High | $86.07 |
Low | $83.48 |
Adjusted Open | $86.07 |
Previous Adjusted Close | $83.65 |
Adjusted High | $86.07 |
Adjusted Low | $83.48 |
About iShares Expanded Tech Sector ETF (IGM)
The Fund seeks to track the investment results of the S&P North American Expanded Technology Sector Index (the “Underlying Index”), which measures the performance of U.S.-traded stocks from the technology sector and select technology-related companies from the communication services and consumer discretionary sectors in the U.S. and Canada, as determined by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”). The Underlying Index includes companies in the following categories: producers of sophisticated computer-related devices; providers of communications equipment and internet services; producers of computer and internet software; consultants for information technology; providers of computer services; semiconductors and semiconductor equipment manufacturers; and a select company engaging in content and information creation or distribution. The Underlying Index may include large-, mid- or small-capitalization companies. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the communication services and information technology industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is a product of SPDJI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares Expanded Tech Sector ETF (IGM)
Historical Stock Data for iShares Expanded Tech Sector ETF (IGM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-15 | $86.07 | $86.07 | $83.48 | $83.65 | $83.65 | 182,676 |
2024-04-12 | $86.04 | $86.28 | $85.11 | $85.40 | $85.40 | 140,164 |
2024-04-11 | $85.92 | $87.12 | $85.39 | $86.98 | $86.98 | 135,843 |
2024-04-10 | $85.27 | $85.72 | $85.06 | $85.48 | $85.48 | 141,586 |
2024-04-09 | $86.57 | $86.63 | $85.17 | $86.28 | $86.28 | 184,761 |
2024-04-08 | $86.17 | $86.44 | $85.68 | $85.96 | $85.96 | 156,731 |
2024-04-05 | $85.08 | $86.46 | $85.02 | $86.00 | $86.00 | 205,975 |
2024-04-04 | $87.26 | $87.44 | $84.83 | $84.87 | $84.87 | 203,675 |
2024-04-03 | $85.51 | $86.66 | $85.51 | $86.34 | $86.34 | 188,581 |
2024-04-02 | $85.53 | $86.03 | $85.10 | $86.00 | $86.00 | 319,855 |
2024-04-01 | $86.40 | $87.20 | $86.19 | $86.66 | $86.66 | 534,981 |
2024-03-28 | $86.39 | $86.49 | $86.00 | $86.18 | $86.18 | 255,145 |
2024-03-27 | $86.79 | $86.84 | $85.69 | $86.34 | $86.34 | 134,251 |
2024-03-26 | $87.05 | $87.19 | $86.22 | $86.27 | $86.27 | 132,587 |
2024-03-25 | $86.31 | $87.00 | $86.00 | $86.60 | $86.60 | 248,462 |
2024-03-22 | $86.80 | $87.28 | $86.60 | $87.02 | $87.02 | 158,411 |
2024-03-21 | $87.66 | $87.66 | $86.67 | $86.72 | $86.72 | 197,500 |
2024-03-20 | $85.61 | $86.57 | $85.21 | $86.52 | $86.52 | 111,866 |
2024-03-19 | $84.63 | $85.38 | $83.93 | $85.35 | $85.35 | 159,533 |
2024-03-18 | $85.60 | $85.96 | $84.99 | $85.19 | $85.19 | 206,706 |
2024-03-15 | $84.64 | $85.02 | $84.18 | $84.27 | $84.27 | 174,257 |
2024-03-14 | $86.32 | $86.43 | $84.96 | $85.51 | $85.51 | 136,176 |
2024-03-13 | $86.63 | $86.63 | $85.63 | $86.02 | $86.02 | 125,035 |
2024-03-12 | $85.65 | $86.86 | $84.96 | $86.82 | $86.82 | 317,935 |
2024-03-11 | $85.08 | $85.40 | $84.26 | $84.91 | $84.91 | 217,450 |
2024-03-08 | $87.63 | $88.45 | $85.38 | $85.55 | $85.55 | 217,653 |
2024-03-07 | $86.43 | $87.37 | $85.87 | $87.26 | $87.26 | 152,169 |
2024-03-06 | $514.65 | $515.93 | $509.75 | $512.73 | $85.46 | 199,854 |
2024-03-05 | $513.08 | $513.08 | $502.89 | $506.44 | $84.41 | 234,810 |
2024-03-04 | $517.99 | $520.90 | $515.65 | $516.87 | $86.15 | 338,340 |
2024-03-01 | $508.16 | $516.69 | $508.16 | $516.22 | $86.04 | 672,000 |
2024-02-29 | $503.03 | $506.41 | $500.13 | $505.43 | $84.24 | 271,230 |
2024-02-28 | $499.62 | $500.85 | $497.66 | $499.11 | $83.19 | 147,102 |
2024-02-27 | $503.35 | $503.35 | $500.09 | $502.56 | $83.76 | 136,356 |
2024-02-26 | $503.67 | $504.32 | $501.31 | $501.63 | $83.61 | 212,508 |
2024-02-23 | $505.30 | $507.70 | $499.80 | $501.10 | $501.10 | 18,869 |
2024-02-22 | $497.46 | $503.26 | $496.46 | $502.21 | $502.21 | 49,654 |
2024-02-21 | $480.65 | $481.54 | $476.83 | $481.40 | $481.40 | 52,346 |
2024-02-20 | $489.50 | $489.50 | $481.84 | $486.52 | $486.52 | 103,680 |
2024-02-16 | $501.01 | $501.01 | $493.27 | $493.50 | $493.50 | 20,283 |
2024-02-15 | $500.70 | $501.14 | $496.56 | $499.51 | $499.51 | 22,806 |
2024-02-14 | $496.75 | $499.96 | $494.42 | $499.84 | $499.84 | 27,867 |
2024-02-13 | $487.61 | $494.91 | $486.12 | $491.14 | $491.14 | 29,990 |
2024-02-12 | $503.39 | $506.32 | $499.06 | $500.19 | $500.19 | 23,745 |
2024-02-09 | $498.61 | $503.48 | $497.53 | $502.72 | $502.72 | 32,010 |
2024-02-08 | $493.39 | $496.56 | $492.83 | $495.27 | $495.27 | 21,600 |
2024-02-07 | $488.29 | $492.77 | $486.77 | $492.56 | $492.56 | 30,109 |
2024-02-06 | $489.66 | $489.87 | $481.35 | $485.00 | $485.00 | 25,317 |
2024-02-05 | $488.74 | $488.94 | $483.23 | $487.60 | $487.60 | 35,497 |
2024-02-02 | $478.24 | $488.24 | $477.80 | $486.91 | $486.91 | 32,986 |
2024-02-01 | $470.25 | $474.47 | $469.75 | $473.58 | $473.58 | 35,064 |
2024-01-31 | $472.55 | $475.07 | $467.88 | $468.14 | $468.14 | 28,916 |
2024-01-30 | $483.52 | $483.80 | $479.15 | $480.05 | $480.05 | 26,307 |
2024-01-29 | $478.16 | $483.61 | $477.71 | $483.61 | $483.61 | 27,314 |
2024-01-26 | $478.65 | $480.18 | $476.87 | $477.24 | $477.24 | 18,365 |
2024-01-25 | $484.16 | $485.27 | $479.36 | $481.58 | $481.58 | 49,058 |
2024-01-24 | $479.56 | $484.31 | $478.41 | $478.90 | $478.90 | 48,106 |
2024-01-23 | $473.26 | $474.26 | $469.80 | $474.17 | $474.17 | 50,363 |
2024-01-22 | $472.93 | $476.37 | $471.45 | $471.89 | $471.89 | 25,172 |
2024-01-19 | $462.75 | $469.70 | $461.16 | $469.70 | $469.70 | 34,669 |
2024-01-18 | $455.17 | $458.67 | $453.96 | $458.16 | $458.16 | 25,427 |
2024-01-17 | $450.22 | $450.22 | $445.63 | $450.18 | $450.18 | 19,918 |
2024-01-16 | $450.55 | $454.81 | $449.65 | $452.69 | $452.69 | 38,124 |
2024-01-12 | $452.08 | $453.49 | $450.71 | $451.79 | $451.79 | 19,996 |
2024-01-11 | $451.30 | $452.50 | $444.69 | $450.93 | $450.93 | 20,765 |
2024-01-10 | $444.57 | $449.51 | $443.92 | $448.40 | $448.40 | 32,500 |
2024-01-09 | $439.22 | $445.74 | $439.10 | $443.95 | $443.95 | 18,977 |
2024-01-08 | $432.09 | $442.71 | $432.09 | $442.41 | $442.41 | 34,047 |
2024-01-05 | $430.05 | $433.50 | $428.95 | $430.44 | $430.44 | 16,158 |
2024-01-04 | $428.93 | $432.52 | $428.93 | $429.43 | $429.43 | 18,341 |
2024-01-03 | $431.71 | $434.26 | $430.99 | $431.17 | $431.17 | 17,219 |
2024-01-02 | $443.16 | $443.16 | $434.19 | $436.35 | $436.35 | 251,781 |
2023-12-29 | $450.21 | $451.09 | $446.46 | $448.18 | $448.18 | 16,581 |
2023-12-28 | $451.03 | $451.93 | $450.35 | $450.72 | $450.72 | 11,758 |
2023-12-27 | $451.28 | $451.73 | $448.90 | $450.48 | $450.48 | 17,843 |
2023-12-26 | $448.12 | $451.20 | $448.12 | $450.43 | $450.43 | 15,189 |
2023-12-22 | $447.61 | $448.89 | $445.67 | $447.56 | $447.56 | 10,556 |
2023-12-21 | $445.58 | $446.82 | $443.23 | $446.65 | $446.65 | 20,571 |
2023-12-20 | $446.91 | $448.84 | $440.22 | $440.24 | $440.24 | 32,168 |
2023-12-19 | $446.00 | $447.91 | $445.37 | $447.51 | $446.95 | 45,261 |
2023-12-18 | $442.50 | $446.67 | $442.50 | $445.32 | $444.77 | 27,629 |
2023-12-15 | $439.04 | $443.55 | $439.04 | $441.53 | $440.98 | 18,621 |
2023-12-14 | $438.88 | $441.03 | $436.49 | $439.01 | $438.47 | 23,923 |
2023-12-13 | $434.62 | $439.21 | $433.13 | $438.02 | $437.48 | 35,784 |
2023-12-12 | $428.94 | $433.91 | $428.94 | $433.91 | $433.37 | 21,800 |
2023-12-11 | $426.96 | $430.77 | $426.70 | $430.71 | $430.18 | 21,010 |
2023-12-08 | $421.74 | $427.46 | $421.74 | $427.09 | $427.09 | 12,066 |
2023-12-07 | $419.77 | $424.33 | $419.77 | $423.67 | $423.67 | 12,708 |
2023-12-06 | $423.70 | $423.70 | $416.44 | $416.60 | $416.60 | 16,071 |
2023-12-05 | $416.32 | $420.58 | $416.32 | $420.28 | $420.28 | 23,600 |
2023-12-04 | $420.32 | $420.32 | $414.95 | $419.32 | $419.32 | 27,950 |
2023-12-01 | $421.63 | $424.72 | $419.60 | $424.72 | $424.72 | 22,917 |
2023-11-30 | $426.23 | $426.23 | $419.67 | $422.68 | $422.68 | 23,078 |
2023-11-29 | $426.89 | $428.70 | $424.07 | $424.07 | $424.07 | 21,231 |
2023-11-28 | $421.28 | $423.70 | $421.11 | $423.22 | $423.22 | 49,121 |
2023-11-27 | $422.31 | $424.75 | $421.99 | $422.50 | $422.50 | 17,258 |
2023-11-24 | $423.39 | $423.39 | $421.87 | $422.97 | $422.97 | 10,555 |
2023-11-22 | $425.19 | $427.65 | $423.22 | $424.21 | $424.21 | 29,228 |
2023-11-21 | $423.77 | $423.77 | $420.72 | $422.58 | $422.58 | 79,760 |
2023-11-20 | $419.50 | $425.95 | $419.50 | $425.33 | $425.33 | 26,003 |
2023-11-17 | $418.71 | $420.28 | $417.38 | $419.43 | $419.43 | 29,716 |
2023-11-16 | $416.64 | $419.32 | $415.60 | $419.25 | $419.25 | 99,927 |
2023-11-15 | $420.11 | $420.59 | $417.10 | $418.04 | $418.04 | 25,108 |
2023-11-14 | $415.48 | $418.98 | $415.41 | $417.83 | $417.83 | 38,560 |
2023-11-13 | $407.97 | $409.20 | $407.17 | $408.04 | $408.04 | 28,032 |
2023-11-10 | $401.47 | $409.46 | $401.06 | $409.35 | $409.35 | 29,987 |
2023-11-09 | $402.72 | $405.17 | $398.69 | $399.10 | $399.10 | 17,057 |
2023-11-08 | $400.33 | $401.40 | $398.31 | $400.98 | $400.98 | 36,276 |
2023-11-07 | $396.21 | $400.60 | $396.21 | $399.16 | $399.16 | 23,604 |
2023-11-06 | $394.40 | $394.62 | $392.12 | $394.57 | $394.57 | 19,788 |
2023-11-03 | $388.62 | $395.06 | $387.73 | $393.57 | $393.57 | 14,161 |
2023-11-02 | $386.23 | $387.44 | $385.14 | $387.30 | $387.30 | 107,988 |
2023-11-01 | $374.65 | $380.84 | $374.65 | $380.60 | $380.60 | 15,730 |
2023-10-31 | $371.99 | $373.93 | $368.71 | $373.89 | $373.89 | 8,739 |
2023-10-30 | $369.58 | $372.62 | $368.93 | $371.21 | $371.21 | 13,957 |
2023-10-27 | $369.31 | $370.54 | $366.54 | $367.26 | $367.26 | 20,946 |
2023-10-26 | $372.29 | $373.06 | $363.89 | $365.86 | $365.86 | 29,093 |
2023-10-25 | $381.24 | $381.24 | $371.81 | $372.40 | $372.40 | 29,622 |
2023-10-24 | $382.60 | $385.07 | $380.93 | $384.71 | $384.71 | 33,476 |
2023-10-23 | $377.41 | $383.88 | $375.56 | $381.00 | $381.00 | 22,250 |
2023-10-20 | $385.84 | $385.84 | $379.29 | $379.51 | $379.51 | 14,190 |
2023-10-19 | $391.40 | $392.79 | $386.18 | $386.83 | $386.83 | 31,117 |
2023-10-18 | $391.42 | $392.95 | $387.61 | $388.53 | $388.53 | 29,730 |
2023-10-17 | $391.49 | $396.65 | $389.13 | $394.92 | $394.92 | 24,001 |
2023-10-16 | $392.85 | $397.06 | $392.85 | $396.33 | $396.33 | 31,650 |
2023-10-13 | $398.43 | $398.64 | $390.00 | $390.83 | $390.83 | 30,641 |
2023-10-12 | $399.62 | $402.65 | $396.12 | $398.24 | $398.24 | 24,594 |
2023-10-11 | $397.58 | $399.56 | $396.34 | $399.56 | $399.56 | 19,922 |
2023-10-10 | $394.73 | $399.00 | $394.42 | $395.74 | $395.74 | 15,103 |
2023-10-09 | $389.07 | $394.68 | $388.91 | $393.98 | $393.98 | 16,473 |
2023-10-06 | $380.84 | $393.13 | $380.77 | $392.44 | $392.44 | 25,505 |
2023-10-05 | $384.11 | $384.88 | $379.87 | $384.15 | $384.15 | 20,089 |
2023-10-04 | $380.58 | $384.78 | $379.68 | $384.19 | $384.19 | 35,001 |
2023-10-03 | $383.69 | $386.87 | $377.82 | $378.98 | $378.98 | 30,077 |
2023-10-02 | $382.65 | $388.08 | $382.65 | $386.82 | $386.82 | 84,124 |
2023-09-29 | $386.31 | $387.55 | $381.83 | $382.18 | $382.18 | 31,757 |
2023-09-28 | $376.19 | $383.35 | $375.46 | $381.72 | $381.72 | 19,770 |
2023-09-27 | $377.58 | $379.37 | $373.51 | $377.64 | $377.64 | 22,056 |
2023-09-26 | $379.52 | $379.52 | $375.10 | $376.08 | $376.08 | 29,804 |
2023-09-25 | $379.24 | $382.42 | $378.52 | $382.42 | $382.02 | 28,435 |
2023-09-22 | $381.12 | $384.30 | $380.52 | $380.68 | $380.68 | 35,921 |
2023-09-21 | $382.45 | $383.95 | $379.17 | $379.17 | $379.17 | 30,106 |
2023-09-20 | $394.40 | $394.82 | $387.09 | $387.11 | $387.11 | 22,911 |
2023-09-19 | $392.45 | $393.53 | $390.01 | $393.17 | $393.17 | 17,827 |
2023-09-18 | $391.25 | $394.75 | $390.34 | $393.88 | $393.88 | 37,859 |
2023-09-15 | $398.79 | $399.49 | $391.52 | $392.55 | $392.55 | 63,005 |
2023-09-14 | $400.65 | $401.54 | $398.14 | $400.72 | $400.72 | 13,750 |
2023-09-13 | $396.89 | $399.48 | $396.74 | $397.71 | $397.71 | 15,176 |
2023-09-12 | $399.93 | $401.97 | $396.91 | $396.92 | $396.92 | 13,743 |
2023-09-11 | $404.64 | $404.76 | $400.28 | $403.68 | $403.68 | 18,994 |
2023-09-08 | $401.72 | $403.61 | $400.44 | $401.03 | $401.03 | 13,371 |
2023-09-07 | $399.46 | $401.87 | $398.09 | $401.40 | $401.40 | 23,639 |
2023-09-06 | $407.99 | $408.88 | $402.77 | $405.61 | $405.61 | 17,112 |
2023-09-05 | $407.08 | $410.41 | $405.68 | $409.08 | $409.08 | 116,466 |
2023-09-01 | $410.09 | $410.35 | $406.40 | $407.82 | $407.82 | 18,199 |
2023-08-31 | $405.13 | $409.26 | $405.13 | $407.30 | $407.30 | 15,088 |
2023-08-30 | $401.55 | $405.22 | $400.65 | $404.39 | $404.39 | 18,865 |
2023-08-29 | $392.15 | $402.38 | $392.14 | $401.82 | $401.82 | 83,425 |
2023-08-28 | $392.01 | $393.54 | $390.07 | $393.02 | $393.02 | 19,642 |
2023-08-25 | $387.14 | $391.50 | $382.63 | $389.49 | $389.49 | 22,644 |
2023-08-24 | $401.26 | $401.95 | $386.87 | $386.90 | $386.90 | 37,087 |
2023-08-23 | $388.26 | $396.66 | $388.26 | $395.60 | $395.60 | 21,255 |
2023-08-22 | $392.61 | $392.70 | $386.89 | $387.79 | $387.79 | 24,086 |
2023-08-21 | $382.57 | $389.36 | $382.57 | $388.92 | $388.92 | 21,633 |
2023-08-18 | $375.86 | $381.59 | $375.86 | $380.51 | $380.51 | 36,837 |
2023-08-17 | $385.76 | $385.76 | $380.00 | $380.61 | $380.61 | 20,835 |
2023-08-16 | $388.48 | $389.39 | $384.17 | $384.17 | $384.17 | 17,790 |
2023-08-15 | $392.17 | $393.35 | $388.39 | $389.06 | $389.06 | 16,323 |
2023-08-14 | $384.74 | $393.00 | $383.50 | $393.00 | $393.00 | 20,029 |
2023-08-11 | $386.23 | $388.22 | $384.46 | $385.79 | $385.79 | 19,244 |
2023-08-10 | $392.29 | $395.86 | $387.68 | $389.52 | $389.52 | 23,146 |
2023-08-09 | $395.38 | $395.38 | $388.26 | $388.94 | $388.94 | 24,170 |
2023-08-08 | $396.36 | $396.39 | $392.01 | $395.69 | $395.69 | 28,638 |
2023-08-07 | $398.60 | $400.25 | $396.97 | $400.12 | $400.12 | 21,060 |
2023-08-04 | $400.67 | $402.85 | $396.07 | $396.55 | $396.55 | 30,489 |
2023-08-03 | $397.63 | $401.86 | $397.47 | $399.60 | $399.60 | 22,666 |
2023-08-02 | $408.00 | $408.00 | $399.30 | $400.89 | $400.89 | 47,916 |
2023-08-01 | $410.77 | $413.73 | $409.47 | $412.97 | $412.97 | 21,242 |
2023-07-31 | $411.41 | $413.00 | $410.95 | $412.56 | $412.56 | 18,537 |
2023-07-28 | $408.36 | $411.93 | $408.36 | $410.86 | $410.86 | 82,262 |
2023-07-27 | $410.93 | $412.43 | $403.19 | $404.05 | $404.05 | 63,325 |
2023-07-26 | $404.40 | $404.62 | $400.54 | $402.97 | $402.97 | 18,729 |
2023-07-25 | $400.85 | $406.29 | $400.85 | $404.62 | $404.62 | 45,840 |
2023-07-24 | $401.05 | $402.00 | $399.09 | $400.06 | $400.06 | 28,995 |
2023-07-21 | $403.49 | $405.06 | $399.56 | $399.81 | $399.81 | 24,147 |
2023-07-20 | $407.53 | $408.40 | $399.57 | $400.86 | $400.86 | 22,155 |
2023-07-19 | $414.13 | $414.99 | $410.40 | $411.98 | $411.98 | 22,140 |
2023-07-18 | $408.83 | $413.72 | $406.29 | $412.54 | $412.54 | 15,846 |
2023-07-17 | $404.43 | $410.16 | $404.40 | $409.09 | $409.09 | 23,387 |
2023-07-14 | $406.72 | $409.84 | $402.90 | $403.48 | $403.48 | 35,877 |
2023-07-13 | $401.48 | $406.81 | $401.36 | $406.17 | $406.17 | 13,013 |
2023-07-12 | $397.99 | $398.96 | $395.06 | $398.10 | $398.10 | 18,610 |
2023-07-11 | $391.56 | $393.35 | $388.56 | $393.01 | $393.01 | 18,455 |
2023-07-10 | $387.13 | $390.56 | $386.97 | $390.56 | $390.56 | 22,245 |
2023-07-07 | $388.27 | $392.27 | $387.72 | $387.72 | $387.72 | 17,192 |
2023-07-06 | $387.14 | $388.55 | $384.89 | $388.55 | $388.55 | 13,995 |
2023-07-05 | $390.13 | $393.46 | $390.13 | $391.72 | $391.72 | 18,382 |
2023-07-03 | $392.64 | $392.82 | $390.60 | $392.45 | $392.45 | 14,100 |
2023-06-30 | $390.39 | $393.90 | $390.39 | $392.87 | $392.87 | 27,987 |
2023-06-29 | $387.48 | $387.69 | $385.20 | $386.60 | $386.60 | 16,816 |
2023-06-28 | $383.49 | $389.11 | $383.18 | $386.54 | $386.54 | 26,681 |
2023-06-27 | $379.70 | $387.13 | $379.70 | $386.26 | $386.26 | 43,439 |
2023-06-26 | $382.34 | $386.58 | $378.34 | $378.34 | $378.34 | 35,617 |
2023-06-23 | $381.94 | $384.83 | $381.87 | $383.11 | $383.11 | 14,852 |
2023-06-22 | $381.44 | $386.52 | $381.44 | $386.52 | $386.52 | 17,892 |
2023-06-21 | $389.24 | $389.30 | $383.08 | $384.03 | $384.03 | 232,857 |
2023-06-20 | $390.43 | $392.89 | $387.96 | $391.11 | $391.11 | 53,124 |
2023-06-16 | $398.89 | $398.89 | $392.51 | $392.51 | $392.51 | 19,218 |
2023-06-15 | $389.36 | $397.19 | $388.86 | $395.58 | $395.58 | 59,368 |
2023-06-14 | $387.43 | $391.26 | $386.18 | $391.02 | $391.02 | 31,457 |
2023-06-13 | $388.99 | $389.01 | $385.42 | $388.11 | $388.11 | 31,063 |
2023-06-12 | $380.02 | $385.44 | $380.00 | $385.40 | $385.40 | 36,177 |
2023-06-09 | $378.43 | $381.32 | $376.82 | $377.80 | $377.80 | 51,790 |
2023-06-08 | $373.30 | $377.42 | $373.24 | $376.47 | $376.47 | 17,916 |
2023-06-07 | $381.49 | $383.25 | $372.57 | $373.26 | $373.26 | 25,337 |
2023-06-06 | $378.16 | $381.96 | $378.16 | $380.99 | $380.79 | 76,449 |
2023-06-05 | $378.78 | $382.00 | $378.59 | $379.35 | $379.15 | 16,233 |
2023-06-02 | $379.86 | $382.39 | $378.03 | $380.12 | $380.12 | 38,942 |
2023-06-01 | $372.64 | $379.25 | $372.20 | $377.28 | $377.28 | 25,475 |
2023-05-31 | $373.38 | $375.36 | $371.33 | $372.91 | $372.91 | 18,454 |
2023-05-30 | $380.10 | $380.10 | $374.77 | $375.92 | $375.92 | 32,610 |
2023-05-26 | $365.23 | $374.64 | $365.23 | $374.18 | $374.18 | 19,142 |
2023-05-25 | $362.63 | $364.49 | $359.99 | $363.55 | $363.55 | 41,312 |
2023-05-24 | $351.41 | $353.75 | $350.20 | $352.66 | $352.66 | 30,047 |
2023-05-23 | $357.80 | $358.83 | $354.55 | $354.66 | $354.66 | 39,783 |
2023-05-22 | $357.23 | $360.30 | $357.23 | $359.39 | $359.39 | 24,551 |
2023-05-19 | $359.41 | $360.56 | $357.53 | $358.00 | $358.00 | 17,543 |
2023-05-18 | $352.31 | $359.90 | $352.31 | $359.65 | $359.65 | 50,489 |
2023-05-17 | $348.15 | $352.31 | $347.59 | $351.98 | $351.98 | 11,179 |
2023-05-16 | $344.00 | $347.89 | $344.00 | $346.28 | $346.28 | 85,898 |
2023-05-15 | $342.49 | $345.40 | $341.86 | $345.38 | $345.38 | 38,617 |
2023-05-12 | $343.88 | $343.88 | $339.92 | $342.19 | $342.19 | 11,361 |
2023-05-11 | $343.01 | $343.90 | $341.18 | $343.16 | $343.16 | 15,103 |
2023-05-10 | $340.82 | $343.00 | $339.04 | $342.03 | $342.03 | 40,887 |
2023-05-09 | $337.03 | $338.33 | $337.03 | $337.23 | $337.23 | 14,525 |
2023-05-08 | $337.19 | $339.31 | $336.48 | $339.18 | $339.18 | 30,123 |
2023-05-05 | $333.06 | $338.24 | $332.85 | $337.36 | $337.36 | 9,160 |
2023-05-04 | $331.11 | $332.66 | $329.97 | $330.60 | $330.60 | 14,805 |
2023-05-03 | $333.44 | $336.33 | $331.71 | $331.72 | $331.72 | 16,409 |
2023-05-02 | $336.89 | $337.07 | $331.58 | $333.59 | $333.59 | 20,444 |
2023-05-01 | $337.24 | $338.81 | $337.20 | $337.75 | $337.75 | 12,233 |
2023-04-28 | $335.23 | $338.17 | $334.80 | $338.17 | $338.17 | 12,029 |
2023-04-27 | $331.83 | $336.87 | $331.29 | $336.41 | $336.41 | 29,996 |
2023-04-26 | $329.40 | $331.44 | $327.24 | $327.92 | $327.92 | 21,212 |
2023-04-25 | $331.86 | $331.86 | $325.62 | $325.63 | $325.63 | 26,761 |
2023-04-24 | $334.24 | $335.81 | $331.18 | $333.44 | $333.44 | 40,396 |
2023-04-21 | $334.22 | $334.88 | $332.15 | $334.53 | $334.53 | 18,170 |
2023-04-20 | $333.52 | $336.83 | $332.98 | $334.21 | $334.21 | 13,881 |
2023-04-19 | $334.12 | $336.44 | $333.61 | $336.01 | $336.01 | 12,957 |
2023-04-18 | $339.11 | $339.47 | $335.99 | $337.07 | $337.07 | 13,855 |
2023-04-17 | $335.25 | $336.90 | $334.36 | $336.69 | $336.69 | 13,898 |
2023-04-14 | $335.37 | $338.88 | $333.61 | $336.63 | $336.63 | 12,647 |
2023-04-13 | $332.56 | $337.62 | $332.56 | $337.13 | $337.13 | 12,411 |
2023-04-12 | $335.55 | $335.55 | $330.23 | $330.35 | $330.35 | 12,658 |
2023-04-11 | $335.44 | $335.44 | $332.85 | $333.22 | $333.22 | 10,105 |
2023-04-10 | $332.09 | $335.40 | $331.00 | $335.40 | $335.40 | 20,929 |
2023-04-06 | $330.61 | $335.55 | $329.47 | $335.25 | $335.25 | 21,339 |
2023-04-05 | $335.98 | $335.98 | $331.23 | $333.00 | $333.00 | 45,511 |
2023-04-04 | $339.73 | $340.17 | $336.47 | $337.46 | $337.46 | 20,722 |
2023-04-03 | $336.63 | $338.91 | $335.78 | $338.82 | $338.82 | 21,886 |
2023-03-31 | $333.93 | $339.36 | $333.93 | $339.32 | $339.32 | 50,069 |
2023-03-30 | $332.83 | $334.50 | $332.15 | $333.67 | $333.67 | 13,750 |
2023-03-29 | $328.09 | $330.84 | $327.77 | $330.40 | $330.40 | 22,872 |
2023-03-28 | $325.04 | $325.04 | $322.00 | $324.07 | $324.07 | 21,533 |
2023-03-27 | $329.05 | $329.65 | $325.22 | $326.06 | $326.06 | 20,033 |
2023-03-24 | $326.98 | $328.06 | $324.85 | $328.05 | $328.05 | 10,414 |
2023-03-23 | $327.13 | $332.31 | $325.51 | $328.31 | $328.31 | 35,586 |
2023-03-22 | $328.57 | $333.68 | $323.64 | $323.64 | $323.30 | 56,118 |
2023-03-21 | $325.33 | $328.92 | $324.21 | $328.39 | $328.05 | 41,005 |
2023-03-20 | $321.99 | $323.47 | $319.55 | $322.93 | $322.93 | 44,404 |
2023-03-17 | $323.51 | $325.35 | $321.38 | $322.23 | $322.23 | 27,233 |
2023-03-16 | $313.21 | $324.03 | $313.21 | $323.98 | $323.98 | 32,920 |
2023-03-15 | $309.68 | $314.54 | $308.97 | $314.49 | $314.49 | 55,014 |
2023-03-14 | $311.08 | $314.39 | $309.82 | $314.07 | $314.07 | 22,985 |
2023-03-13 | $302.31 | $309.56 | $300.00 | $306.13 | $306.13 | 40,119 |
2023-03-10 | $310.65 | $311.34 | $304.08 | $304.93 | $304.93 | 22,885 |
2023-03-09 | $316.98 | $320.59 | $311.20 | $311.20 | $311.20 | 17,407 |
2023-03-08 | $314.85 | $317.36 | $313.69 | $316.97 | $316.97 | 16,483 |
2023-03-07 | $318.09 | $319.60 | $314.00 | $314.41 | $314.41 | 12,705 |
2023-03-06 | $319.51 | $322.72 | $317.97 | $318.20 | $318.20 | 65,686 |
2023-03-03 | $312.67 | $317.81 | $312.67 | $317.81 | $317.81 | 204,824 |
2023-03-02 | $306.23 | $311.18 | $305.57 | $310.99 | $310.99 | 10,634 |
2023-03-01 | $309.46 | $310.65 | $306.81 | $307.55 | $307.55 | 13,237 |
2023-02-28 | $308.48 | $312.20 | $308.48 | $309.79 | $309.79 | 144,424 |
2023-02-27 | $311.12 | $311.29 | $308.81 | $309.30 | $309.30 | 30,975 |
2023-02-24 | $308.06 | $308.54 | $306.06 | $308.24 | $308.24 | 37,676 |
2023-02-23 | $314.79 | $314.97 | $309.10 | $313.48 | $313.48 | 27,143 |
2023-02-22 | $310.15 | $311.63 | $308.32 | $309.61 | $309.61 | 35,356 |
2023-02-21 | $312.51 | $314.79 | $309.36 | $309.56 | $309.56 | 28,290 |
2023-02-17 | $319.38 | $319.38 | $314.14 | $317.08 | $317.08 | 15,327 |
2023-02-16 | $322.31 | $325.79 | $321.09 | $321.23 | $321.23 | 28,383 |
2023-02-15 | $322.67 | $327.44 | $322.67 | $327.42 | $327.42 | 13,949 |
2023-02-14 | $321.46 | $326.02 | $319.03 | $324.79 | $324.79 | 31,859 |
2023-02-13 | $319.47 | $322.90 | $318.96 | $322.66 | $322.66 | 10,041 |
2023-02-10 | $318.03 | $320.18 | $316.07 | $317.80 | $317.80 | 56,680 |
2023-02-09 | $328.05 | $328.05 | $319.72 | $320.91 | $320.91 | 13,587 |
2023-02-08 | $328.60 | $329.43 | $323.65 | $323.92 | $323.92 | 11,866 |
2023-02-07 | $323.36 | $331.60 | $322.64 | $330.51 | $330.51 | 36,755 |
2023-02-06 | $323.40 | $326.11 | $322.28 | $323.31 | $323.31 | 37,776 |
2023-02-03 | $325.87 | $334.32 | $325.50 | $327.47 | $327.47 | 36,698 |
2023-02-02 | $330.68 | $337.18 | $329.79 | $334.78 | $334.78 | 42,598 |
2023-02-01 | $313.46 | $324.09 | $312.42 | $321.68 | $321.68 | 59,881 |
2023-01-31 | $308.81 | $313.90 | $308.81 | $313.89 | $313.89 | 41,215 |
2023-01-30 | $311.33 | $312.75 | $308.60 | $308.75 | $308.75 | 23,218 |
2023-01-27 | $310.60 | $316.86 | $310.60 | $315.20 | $315.20 | 23,352 |
2023-01-26 | $310.95 | $312.66 | $307.37 | $312.66 | $312.66 | 63,702 |
2023-01-25 | $302.68 | $307.64 | $299.81 | $307.26 | $307.26 | 28,116 |
2023-01-24 | $309.42 | $309.86 | $306.98 | $308.05 | $308.05 | 31,512 |
2023-01-23 | $304.05 | $310.50 | $303.13 | $309.87 | $309.87 | 113,362 |
2023-01-20 | $295.87 | $302.57 | $295.87 | $302.54 | $302.54 | 38,646 |
2023-01-19 | $293.76 | $295.53 | $292.01 | $293.21 | $293.21 | 26,698 |
2023-01-18 | $301.94 | $303.61 | $296.17 | $296.17 | $296.17 | 55,138 |
2023-01-17 | $299.55 | $301.22 | $298.06 | $299.88 | $299.88 | 47,223 |
2023-01-13 | $294.38 | $299.80 | $294.38 | $299.52 | $299.52 | 22,064 |
2023-01-12 | $296.97 | $298.60 | $291.99 | $297.74 | $297.74 | 43,093 |
2023-01-11 | $290.58 | $295.59 | $290.58 | $295.57 | $295.57 | 77,795 |
2023-01-10 | $285.61 | $289.84 | $285.61 | $289.84 | $289.84 | 19,056 |
2023-01-09 | $286.43 | $292.27 | $286.43 | $287.32 | $287.32 | 47,517 |
2023-01-06 | $278.63 | $284.66 | $274.57 | $283.71 | $283.71 | 39,644 |
2023-01-05 | $279.66 | $279.66 | $275.72 | $275.98 | $275.98 | 32,335 |
2023-01-04 | $282.29 | $283.56 | $278.59 | $281.93 | $281.93 | 36,414 |
2023-01-03 | $283.54 | $286.06 | $277.50 | $279.81 | $279.81 | 76,060 |
2022-12-30 | $276.65 | $280.16 | $275.68 | $280.00 | $280.00 | 37,113 |
2022-12-29 | $275.14 | $281.12 | $275.14 | $280.45 | $280.45 | 31,428 |
2022-12-28 | $275.51 | $277.69 | $272.47 | $272.77 | $272.77 | 51,777 |
2022-12-27 | $278.98 | $278.98 | $275.39 | $276.66 | $276.66 | 49,206 |
2022-12-23 | $277.49 | $280.13 | $275.90 | $279.90 | $279.90 | 50,328 |
2022-12-22 | $282.20 | $282.20 | $274.78 | $279.12 | $279.12 | 29,834 |
2022-12-21 | $282.87 | $287.10 | $282.30 | $286.23 | $286.23 | 27,882 |
2022-12-20 | $279.17 | $283.00 | $278.74 | $281.84 | $281.84 | 32,956 |
2022-12-19 | $285.42 | $285.42 | $279.58 | $281.02 | $281.02 | 38,155 |
2022-12-16 | $287.53 | $289.13 | $284.17 | $285.86 | $285.86 | 70,748 |
2022-12-15 | $294.59 | $294.59 | $287.67 | $288.63 | $288.63 | 45,863 |
2022-12-14 | $301.98 | $305.25 | $296.80 | $300.24 | $300.24 | 39,948 |
2022-12-13 | $310.15 | $311.74 | $300.02 | $302.49 | $302.49 | 53,058 |
2022-12-12 | $293.12 | $298.36 | $292.95 | $298.36 | $297.32 | 25,149 |
2022-12-09 | $293.55 | $296.80 | $292.95 | $293.02 | $292.00 | 38,210 |
2022-12-08 | $291.92 | $295.83 | $290.20 | $294.89 | $293.86 | 33,674 |
2022-12-07 | $289.98 | $291.38 | $288.55 | $290.34 | $289.33 | 150,700 |
2022-12-06 | $298.01 | $298.01 | $289.89 | $291.37 | $290.36 | 38,525 |
2022-12-05 | $302.68 | $303.38 | $297.44 | $298.66 | $297.62 | 42,862 |
2022-12-02 | $300.66 | $305.08 | $300.66 | $304.73 | $303.67 | 48,315 |
2022-12-01 | $306.47 | $308.51 | $303.79 | $306.86 | $305.79 | 33,041 |
2022-11-30 | $290.52 | $305.33 | $290.52 | $305.32 | $304.26 | 100,640 |
2022-11-29 | $292.97 | $293.61 | $289.99 | $290.94 | $289.93 | 24,981 |
2022-11-28 | $295.91 | $297.99 | $292.42 | $293.45 | $292.43 | 22,173 |
2022-11-25 | $298.74 | $299.55 | $298.21 | $298.50 | $297.46 | 16,083 |
2022-11-23 | $296.67 | $300.76 | $296.59 | $299.91 | $298.86 | 21,453 |
2022-11-22 | $292.52 | $296.84 | $290.40 | $296.83 | $295.80 | 30,692 |
2022-11-21 | $293.48 | $294.70 | $290.83 | $291.53 | $290.52 | 41,550 |
2022-11-18 | $299.41 | $299.61 | $292.87 | $295.45 | $294.42 | 22,896 |
2022-11-17 | $292.27 | $297.33 | $292.21 | $295.68 | $294.65 | 30,309 |
2022-11-16 | $299.69 | $299.69 | $296.85 | $297.35 | $296.31 | 32,146 |
2022-11-15 | $305.33 | $306.31 | $299.43 | $302.82 | $301.77 | 42,303 |
2022-11-14 | $297.40 | $301.62 | $296.00 | $297.49 | $296.45 | 38,671 |
2022-11-11 | $293.48 | $301.33 | $292.37 | $300.16 | $300.16 | 30,237 |
2022-11-10 | $284.06 | $293.59 | $283.15 | $293.26 | $293.26 | 35,243 |
2022-11-09 | $274.67 | $274.75 | $269.57 | $269.77 | $269.77 | 74,359 |
2022-11-08 | $276.24 | $280.67 | $272.84 | $276.90 | $276.90 | 64,873 |
2022-11-07 | $271.89 | $274.93 | $269.49 | $274.41 | $274.41 | 60,850 |
2022-11-04 | $271.84 | $272.18 | $264.77 | $270.40 | $270.40 | 64,738 |
2022-11-03 | $270.46 | $271.60 | $266.42 | $266.47 | $266.47 | 212,716 |
2022-11-02 | $284.32 | $286.99 | $273.91 | $273.94 | $273.94 | 1,067,504 |
2022-11-01 | $291.53 | $292.71 | $284.30 | $284.80 | $284.80 | 461,407 |
2022-10-31 | $289.57 | $289.70 | $286.52 | $288.15 | $288.15 | 46,954 |
2022-10-28 | $282.91 | $292.08 | $282.91 | $291.84 | $291.84 | 46,528 |
2022-10-27 | $288.33 | $290.17 | $284.23 | $284.49 | $284.49 | 46,967 |
2022-10-26 | $288.81 | $296.42 | $288.09 | $289.48 | $289.48 | 36,429 |
2022-10-25 | $290.94 | $296.79 | $290.94 | $296.46 | $296.46 | 31,431 |
2022-10-24 | $288.37 | $290.85 | $283.59 | $289.87 | $289.87 | 41,738 |
2022-10-21 | $278.84 | $287.71 | $278.31 | $287.43 | $287.43 | 47,107 |
2022-10-20 | $280.17 | $287.08 | $279.65 | $280.82 | $280.82 | 53,701 |
2022-10-19 | $279.34 | $283.41 | $278.23 | $280.26 | $280.26 | 139,778 |
2022-10-18 | $286.45 | $286.45 | $278.50 | $281.60 | $281.60 | 33,139 |
2022-10-17 | $275.44 | $279.60 | $275.44 | $278.58 | $278.58 | 58,561 |
2022-10-14 | $279.72 | $280.48 | $268.57 | $269.04 | $269.04 | 43,883 |
2022-10-13 | $263.36 | $278.70 | $261.81 | $277.27 | $277.27 | 61,142 |
2022-10-12 | $271.67 | $273.21 | $270.13 | $271.27 | $271.27 | 48,165 |
2022-10-11 | $274.63 | $276.11 | $269.89 | $271.65 | $271.65 | 111,734 |
2022-10-10 | $281.43 | $281.43 | $273.86 | $276.58 | $276.58 | 30,702 |
2022-10-07 | $287.50 | $287.84 | $280.17 | $281.51 | $281.51 | 26,009 |
2022-10-06 | $293.77 | $297.73 | $293.13 | $293.34 | $293.34 | 67,169 |
2022-10-05 | $290.24 | $296.72 | $288.47 | $295.21 | $295.21 | 32,340 |
2022-10-04 | $290.18 | $294.97 | $290.18 | $294.67 | $294.67 | 39,461 |
2022-10-03 | $278.48 | $286.00 | $277.91 | $284.15 | $284.15 | 70,255 |
2022-09-30 | $279.43 | $284.37 | $276.28 | $276.41 | $276.41 | 33,642 |
2022-09-29 | $282.60 | $282.64 | $277.54 | $280.49 | $280.49 | 87,651 |
2022-09-28 | $281.31 | $288.66 | $280.76 | $287.63 | $287.63 | 31,070 |
2022-09-27 | $285.33 | $287.98 | $279.25 | $281.81 | $281.81 | 65,336 |
2022-09-26 | $282.81 | $287.93 | $281.03 | $281.58 | $281.58 | 66,959 |
2022-09-23 | $285.61 | $286.17 | $280.60 | $284.43 | $284.43 | 67,861 |
2022-09-22 | $290.80 | $291.62 | $287.87 | $288.69 | $288.69 | 38,852 |
2022-09-21 | $298.55 | $303.17 | $292.64 | $292.64 | $292.64 | 54,331 |
2022-09-20 | $298.00 | $300.14 | $295.85 | $297.46 | $297.46 | 28,981 |
2022-09-19 | $296.16 | $301.24 | $296.16 | $301.15 | $301.15 | 37,723 |
2022-09-16 | $298.17 | $299.76 | $295.57 | $299.37 | $299.37 | 35,053 |
2022-09-15 | $305.55 | $308.07 | $300.50 | $302.09 | $302.09 | 44,191 |
2022-09-14 | $307.88 | $308.80 | $305.14 | $308.13 | $308.13 | 53,319 |
2022-09-13 | $314.29 | $314.55 | $306.28 | $306.82 | $306.82 | 62,571 |
2022-09-12 | $322.16 | $324.87 | $321.68 | $324.65 | $324.65 | 126,006 |
2022-09-09 | $315.68 | $321.30 | $315.68 | $320.69 | $320.69 | 756,566 |
2022-09-08 | $308.44 | $314.18 | $307.55 | $313.22 | $313.22 | 459,338 |
2022-09-07 | $305.75 | $312.45 | $304.98 | $311.32 | $311.32 | 454,541 |
2022-09-06 | $307.96 | $308.57 | $303.20 | $305.40 | $305.40 | 62,411 |
2022-09-02 | $315.22 | $316.37 | $306.26 | $307.81 | $307.81 | 31,981 |
2022-09-01 | $309.95 | $311.85 | $304.95 | $311.44 | $311.44 | 26,595 |
2022-08-31 | $319.00 | $319.52 | $313.32 | $313.40 | $313.40 | 28,873 |
2022-08-30 | $321.07 | $321.74 | $312.86 | $315.80 | $315.80 | 35,592 |
2022-08-29 | $319.60 | $322.17 | $318.33 | $318.76 | $318.76 | 34,993 |
2022-08-26 | $336.77 | $336.83 | $322.64 | $322.73 | $322.73 | 26,063 |
2022-08-25 | $331.67 | $337.66 | $331.67 | $337.55 | $337.55 | 23,956 |
2022-08-24 | $329.40 | $332.36 | $328.96 | $330.40 | $330.40 | 24,955 |
2022-08-23 | $329.75 | $333.67 | $329.65 | $329.67 | $329.67 | 23,395 |
2022-08-22 | $334.80 | $334.80 | $329.82 | $330.51 | $330.51 | 47,631 |
2022-08-19 | $344.94 | $344.94 | $339.67 | $340.44 | $340.44 | 18,637 |
2022-08-18 | $346.00 | $349.50 | $345.21 | $348.25 | $348.25 | 76,832 |
2022-08-17 | $347.00 | $348.86 | $343.58 | $346.00 | $346.00 | 116,515 |
2022-08-16 | $350.32 | $353.20 | $347.14 | $351.13 | $351.13 | 95,689 |
2022-08-15 | $348.54 | $352.44 | $348.54 | $351.98 | $351.98 | 23,816 |
2022-08-12 | $345.84 | $350.33 | $344.78 | $350.30 | $350.30 | 29,435 |
2022-08-11 | $348.18 | $350.21 | $342.79 | $343.37 | $343.37 | 31,276 |
2022-08-10 | $343.28 | $345.72 | $342.38 | $345.71 | $345.71 | 44,379 |
2022-08-09 | $336.44 | $336.44 | $332.93 | $334.41 | $334.41 | 16,437 |
2022-08-08 | $341.90 | $345.74 | $338.34 | $339.80 | $339.80 | 27,836 |
2022-08-05 | $337.30 | $342.78 | $337.30 | $341.92 | $341.92 | 27,169 |
2022-08-04 | $340.71 | $342.87 | $339.50 | $342.74 | $342.74 | 20,385 |
2022-08-03 | $333.68 | $341.85 | $333.68 | $340.99 | $340.99 | 21,047 |
2022-08-02 | $329.56 | $335.13 | $328.64 | $331.53 | $331.53 | 48,150 |
2022-08-01 | $330.16 | $336.10 | $330.16 | $332.33 | $332.33 | 38,417 |
2022-07-29 | $328.27 | $333.36 | $327.99 | $332.44 | $332.44 | 31,884 |
2022-07-28 | $321.92 | $326.32 | $318.48 | $325.86 | $325.86 | 29,747 |
2022-07-27 | $313.85 | $323.78 | $313.85 | $322.36 | $322.36 | 37,679 |
2022-07-26 | $312.95 | $312.95 | $307.25 | $308.15 | $308.15 | 26,833 |
2022-07-25 | $317.34 | $317.56 | $313.21 | $315.42 | $315.42 | 36,894 |
2022-07-22 | $323.96 | $324.08 | $315.99 | $317.77 | $317.77 | 33,434 |
2022-07-21 | $321.39 | $325.36 | $318.36 | $325.36 | $325.36 | 41,576 |
2022-07-20 | $314.32 | $322.03 | $314.32 | $320.98 | $320.98 | 73,453 |
2022-07-19 | $307.55 | $314.37 | $305.72 | $314.22 | $314.22 | 70,853 |
2022-07-18 | $308.37 | $310.67 | $302.42 | $303.51 | $303.51 | 68,260 |
2022-07-15 | $302.30 | $305.46 | $302.22 | $305.37 | $305.37 | 47,305 |
2022-07-14 | $295.97 | $299.67 | $291.89 | $298.88 | $298.88 | 144,727 |
2022-07-13 | $293.21 | $300.53 | $293.03 | $298.72 | $298.72 | 51,021 |
2022-07-12 | $304.48 | $305.42 | $297.81 | $299.54 | $299.54 | 29,540 |
2022-07-11 | $306.74 | $307.15 | $302.70 | $303.71 | $303.71 | 34,198 |
2022-07-08 | $306.51 | $311.80 | $305.89 | $310.48 | $310.48 | 38,564 |
2022-07-07 | $304.89 | $311.18 | $304.89 | $310.61 | $310.61 | 64,616 |
2022-07-06 | $301.78 | $305.71 | $300.28 | $303.26 | $303.26 | 128,625 |
2022-07-05 | $290.47 | $301.64 | $289.61 | $301.64 | $301.64 | 77,556 |
2022-07-01 | $292.59 | $295.53 | $290.43 | $295.24 | $295.24 | 39,734 |
2022-06-30 | $295.67 | $297.85 | $289.24 | $294.39 | $294.39 | 91,283 |
2022-06-29 | $298.79 | $300.75 | $296.22 | $299.19 | $299.19 | 77,149 |
2022-06-28 | $310.59 | $313.09 | $299.59 | $299.69 | $299.69 | 24,331 |
2022-06-27 | $314.58 | $314.99 | $309.02 | $310.07 | $310.07 | 61,288 |
2022-06-24 | $304.42 | $313.59 | $304.42 | $313.55 | $313.55 | 52,410 |
2022-06-23 | $298.43 | $301.89 | $296.17 | $301.07 | $301.07 | 62,222 |
2022-06-22 | $293.04 | $300.48 | $293.04 | $296.16 | $296.16 | 42,195 |
2022-06-21 | $294.81 | $299.92 | $294.81 | $296.65 | $296.65 | 84,702 |
2022-06-17 | $286.47 | $292.21 | $285.09 | $290.28 | $290.28 | 65,677 |
2022-06-16 | $291.43 | $291.98 | $284.31 | $286.48 | $286.48 | 81,379 |
2022-06-15 | $296.09 | $303.38 | $294.15 | $299.86 | $299.86 | 54,281 |
2022-06-14 | $293.61 | $294.70 | $289.68 | $292.08 | $292.08 | 75,640 |
2022-06-13 | $296.01 | $298.70 | $290.72 | $291.38 | $291.38 | 326,088 |
2022-06-10 | $313.20 | $313.20 | $306.28 | $306.79 | $306.79 | 39,349 |
2022-06-09 | $326.86 | $329.76 | $319.44 | $319.46 | $319.46 | 28,258 |
2022-06-08 | $331.02 | $333.86 | $328.50 | $329.44 | $329.22 | 43,750 |
2022-06-07 | $325.52 | $333.24 | $325.51 | $332.56 | $332.34 | 37,692 |
2022-06-06 | $332.95 | $335.17 | $328.24 | $329.59 | $329.37 | 40,306 |
2022-06-03 | $330.91 | $332.67 | $327.14 | $328.23 | $328.01 | 35,409 |
2022-06-02 | $324.42 | $336.70 | $324.42 | $336.60 | $336.38 | 47,374 |
2022-06-01 | $330.94 | $333.59 | $323.65 | $325.86 | $325.64 | 48,584 |
2022-05-31 | $327.78 | $330.64 | $323.38 | $327.29 | $327.07 | 67,433 |
2022-05-27 | $321.24 | $328.40 | $321.24 | $328.40 | $328.18 | 58,205 |
2022-05-26 | $307.80 | $318.91 | $307.80 | $317.49 | $317.28 | 127,270 |
2022-05-25 | $301.98 | $310.94 | $301.51 | $308.66 | $308.46 | 46,001 |
2022-05-24 | $305.88 | $305.88 | $298.80 | $303.56 | $303.36 | 80,839 |
2022-05-23 | $308.83 | $312.90 | $306.01 | $312.70 | $312.49 | 47,184 |
2022-05-20 | $311.79 | $311.98 | $298.66 | $307.83 | $307.63 | 60,266 |
2022-05-19 | $306.36 | $312.65 | $304.94 | $307.70 | $307.50 | 105,280 |
2022-05-18 | $318.75 | $319.96 | $307.75 | $308.77 | $308.57 | 74,971 |
2022-05-17 | $321.25 | $323.81 | $317.00 | $323.64 | $323.43 | 103,103 |
2022-05-16 | $316.97 | $318.90 | $313.41 | $314.49 | $314.28 | 71,590 |
2022-05-13 | $310.90 | $320.31 | $310.90 | $319.16 | $318.95 | 65,061 |
2022-05-12 | $301.50 | $310.10 | $299.57 | $306.29 | $306.09 | 255,600 |
2022-05-11 | $313.03 | $318.43 | $305.87 | $306.34 | $306.14 | 55,801 |
2022-05-10 | $319.00 | $320.71 | $310.37 | $315.88 | $315.67 | 54,302 |
2022-05-09 | $319.99 | $321.95 | $310.81 | $312.27 | $312.06 | 68,399 |
2022-05-06 | $328.54 | $332.61 | $321.88 | $326.46 | $326.24 | 35,897 |
2022-05-05 | $344.44 | $344.44 | $327.83 | $331.57 | $331.35 | 43,884 |
2022-05-04 | $339.36 | $350.72 | $332.29 | $350.30 | $350.07 | 37,178 |
2022-05-03 | $338.13 | $341.11 | $336.45 | $338.94 | $338.71 | 38,028 |
2022-05-02 | $331.44 | $338.78 | $329.11 | $338.67 | $338.45 | 51,311 |
2022-04-29 | $342.51 | $346.43 | $331.69 | $332.25 | $332.03 | 35,604 |
2022-04-28 | $341.18 | $351.79 | $338.13 | $349.38 | $349.15 | 55,127 |
2022-04-27 | $333.53 | $340.63 | $332.28 | $333.93 | $333.71 | 76,598 |
2022-04-26 | $344.20 | $344.36 | $333.87 | $334.01 | $333.79 | 44,767 |
2022-04-25 | $339.79 | $347.41 | $338.89 | $347.41 | $347.18 | 64,495 |
2022-04-22 | $350.97 | $352.74 | $341.24 | $341.42 | $341.19 | 32,734 |
2022-04-21 | $363.36 | $366.94 | $350.00 | $351.30 | $351.07 | 32,477 |
2022-04-20 | $367.48 | $367.48 | $359.66 | $360.43 | $360.19 | 43,753 |
2022-04-19 | $357.42 | $367.39 | $357.42 | $366.74 | $366.50 | 26,546 |
2022-04-18 | $356.41 | $360.93 | $354.85 | $358.60 | $358.36 | 36,306 |
2022-04-14 | $367.87 | $367.87 | $357.83 | $358.06 | $357.82 | 19,856 |
2022-04-13 | $360.44 | $367.84 | $360.00 | $366.75 | $366.51 | 26,356 |
2022-04-12 | $367.92 | $370.01 | $358.81 | $360.16 | $359.92 | 45,493 |
2022-04-11 | $365.41 | $366.38 | $361.84 | $362.06 | $361.82 | 34,001 |
2022-04-08 | $373.91 | $374.70 | $369.47 | $370.00 | $369.75 | 91,814 |
2022-04-07 | $374.56 | $378.78 | $370.21 | $376.23 | $375.98 | 55,405 |
2022-04-06 | $380.67 | $380.85 | $373.19 | $376.00 | $375.75 | 52,713 |
2022-04-05 | $395.62 | $395.98 | $386.00 | $387.25 | $386.99 | 24,567 |
2022-04-04 | $389.60 | $397.01 | $389.35 | $397.01 | $396.75 | 23,331 |
2022-04-01 | $389.52 | $389.69 | $385.08 | $388.24 | $387.98 | 22,188 |
2022-03-31 | $394.14 | $394.72 | $388.37 | $388.63 | $388.37 | 27,643 |
2022-03-30 | $398.92 | $400.17 | $392.71 | $394.47 | $394.21 | 47,444 |
2022-03-29 | $397.67 | $402.33 | $395.14 | $401.49 | $401.22 | 34,224 |
2022-03-28 | $387.01 | $393.06 | $385.45 | $393.02 | $392.76 | 34,680 |
2022-03-25 | $389.59 | $390.00 | $383.09 | $387.85 | $387.59 | 38,370 |
2022-03-24 | $382.14 | $388.91 | $379.73 | $388.83 | $388.57 | 25,529 |
2022-03-23 | $382.77 | $386.54 | $380.00 | $380.06 | $379.63 | 39,875 |
2022-03-22 | $379.87 | $388.71 | $379.76 | $386.86 | $386.42 | 51,313 |
2022-03-21 | $380.26 | $382.31 | $375.47 | $380.31 | $379.88 | 39,347 |
2022-03-18 | $371.14 | $381.98 | $370.41 | $381.66 | $381.23 | 24,123 |
2022-03-17 | $365.67 | $372.45 | $364.65 | $372.38 | $371.96 | 38,945 |
2022-03-16 | $357.91 | $367.48 | $354.79 | $367.48 | $367.06 | 55,144 |
2022-03-15 | $344.56 | $354.12 | $344.24 | $353.37 | $352.97 | 51,966 |
2022-03-14 | $349.73 | $352.27 | $341.39 | $342.03 | $341.64 | 88,675 |
2022-03-11 | $360.76 | $361.50 | $349.81 | $350.14 | $349.74 | 69,344 |
2022-03-10 | $356.69 | $358.80 | $352.65 | $357.57 | $357.16 | 779,701 |
2022-03-09 | $356.07 | $362.47 | $354.49 | $360.81 | $360.40 | 1,132,816 |
2022-03-08 | $346.18 | $356.99 | $341.72 | $346.46 | $346.07 | 1,052,574 |
2022-03-07 | $361.92 | $362.26 | $346.96 | $347.23 | $346.83 | 54,828 |
2022-03-04 | $367.25 | $368.77 | $360.10 | $362.52 | $362.11 | 21,739 |
2022-03-03 | $379.41 | $379.41 | $367.72 | $369.48 | $369.06 | 31,345 |
2022-03-02 | $371.74 | $378.10 | $369.21 | $376.61 | $376.18 | 25,459 |
2022-03-01 | $376.43 | $378.07 | $367.66 | $370.46 | $370.04 | 18,623 |
2022-02-28 | $373.47 | $379.27 | $371.55 | $377.96 | $377.53 | 46,724 |
2022-02-25 | $373.04 | $377.42 | $368.15 | $377.42 | $376.99 | 47,492 |
2022-02-24 | $345.65 | $372.47 | $345.65 | $371.90 | $371.48 | 174,583 |
2022-02-23 | $370.03 | $371.59 | $357.50 | $357.60 | $357.19 | 42,122 |
2022-02-22 | $367.00 | $373.40 | $364.23 | $366.70 | $366.28 | 38,423 |
2022-02-18 | $377.33 | $377.46 | $368.71 | $370.76 | $370.34 | 31,663 |
2022-02-17 | $384.93 | $385.97 | $375.54 | $375.76 | $375.33 | 98,880 |
2022-02-16 | $386.38 | $390.09 | $383.49 | $389.22 | $388.78 | 20,565 |
2022-02-15 | $386.43 | $390.61 | $385.81 | $390.51 | $390.07 | 34,216 |
2022-02-14 | $379.05 | $384.75 | $377.48 | $380.80 | $380.37 | 33,575 |
2022-02-11 | $392.94 | $395.53 | $378.45 | $380.26 | $379.83 | 93,720 |
2022-02-10 | $394.68 | $402.53 | $391.06 | $393.25 | $392.80 | 39,960 |
2022-02-09 | $397.45 | $402.34 | $397.22 | $402.15 | $401.69 | 20,480 |
2022-02-08 | $386.25 | $393.16 | $385.31 | $392.69 | $392.24 | 20,125 |
2022-02-07 | $392.32 | $394.54 | $387.12 | $388.19 | $387.75 | 32,771 |
2022-02-04 | $386.71 | $395.11 | $384.12 | $391.70 | $391.25 | 45,217 |
2022-02-03 | $390.07 | $393.11 | $383.18 | $383.77 | $383.33 | 54,593 |
2022-02-02 | $407.95 | $407.95 | $400.12 | $404.12 | $403.66 | 17,289 |
2022-02-01 | $400.56 | $402.07 | $395.02 | $401.46 | $401.00 | 35,245 |
2022-01-31 | $385.92 | $398.51 | $385.12 | $398.25 | $397.80 | 35,976 |
2022-01-28 | $373.74 | $384.71 | $369.22 | $384.71 | $384.27 | 28,891 |
2022-01-27 | $379.67 | $382.06 | $370.36 | $371.04 | $370.62 | 45,986 |
2022-01-26 | $384.46 | $387.73 | $370.01 | $373.46 | $373.03 | 60,994 |
2022-01-25 | $377.07 | $380.11 | $371.00 | $373.65 | $373.22 | 57,378 |
2022-01-24 | $372.74 | $384.85 | $362.34 | $384.65 | $384.21 | 59,127 |
2022-01-21 | $390.25 | $394.10 | $381.26 | $381.38 | $380.95 | 108,792 |
2022-01-20 | $403.19 | $408.04 | $393.28 | $393.92 | $393.47 | 59,911 |
2022-01-19 | $405.10 | $409.00 | $399.54 | $399.80 | $399.34 | 24,640 |
2022-01-18 | $408.51 | $410.85 | $403.76 | $404.33 | $403.87 | 67,099 |
2022-01-14 | $408.42 | $415.27 | $408.42 | $414.95 | $414.48 | 23,675 |
2022-01-13 | $426.11 | $426.35 | $412.10 | $412.10 | $411.63 | 21,845 |
2022-01-12 | $425.92 | $427.90 | $422.11 | $423.73 | $423.25 | 14,321 |
2022-01-11 | $414.96 | $423.42 | $414.28 | $422.83 | $422.35 | 38,001 |
2022-01-10 | $410.59 | $416.98 | $403.11 | $416.56 | $416.09 | 40,987 |
2022-01-07 | $420.38 | $423.10 | $414.30 | $416.33 | $415.86 | 31,296 |
2022-01-06 | $418.88 | $424.75 | $418.85 | $421.27 | $420.79 | 25,356 |
2022-01-05 | $433.14 | $433.74 | $421.46 | $421.46 | $420.98 | 42,544 |
2022-01-04 | $442.70 | $442.97 | $432.53 | $436.58 | $436.09 | 16,718 |
2022-01-03 | $440.31 | $442.25 | $437.40 | $442.20 | $441.70 | 14,154 |
2021-12-31 | $441.97 | $442.93 | $438.99 | $439.02 | $438.52 | 12,607 |
2021-12-30 | $444.09 | $446.48 | $442.00 | $442.45 | $441.95 | 8,999 |
2021-12-29 | $444.76 | $445.67 | $442.29 | $443.93 | $443.42 | 32,236 |
2021-12-28 | $447.79 | $447.79 | $443.25 | $444.15 | $443.64 | 22,169 |
2021-12-27 | $441.27 | $447.19 | $441.27 | $447.06 | $446.55 | 25,910 |
2021-12-23 | $437.32 | $441.84 | $437.32 | $440.29 | $439.79 | 38,240 |
2021-12-22 | $432.19 | $437.45 | $431.66 | $437.45 | $436.95 | 15,050 |
2021-12-21 | $426.06 | $433.29 | $422.90 | $433.23 | $432.73 | 18,908 |
2021-12-20 | $420.18 | $422.61 | $418.93 | $421.71 | $421.23 | 29,500 |
2021-12-17 | $423.48 | $430.81 | $421.39 | $427.19 | $426.70 | 88,092 |
2021-12-16 | $441.38 | $441.38 | $425.86 | $428.52 | $428.03 | 57,178 |
2021-12-15 | $428.50 | $440.14 | $424.28 | $439.73 | $439.23 | 41,436 |
2021-12-14 | $428.94 | $431.84 | $424.36 | $428.89 | $428.40 | 63,181 |
2021-12-13 | $441.31 | $442.44 | $434.78 | $434.90 | $434.40 | 83,857 |
2021-12-10 | $441.28 | $441.53 | $438.09 | $441.52 | $440.84 | 9,865 |
2021-12-09 | $442.86 | $444.48 | $437.76 | $437.76 | $437.09 | 18,337 |
2021-12-08 | $441.52 | $443.79 | $440.49 | $443.61 | $442.93 | 12,259 |
2021-12-07 | $434.87 | $441.85 | $434.87 | $440.81 | $440.13 | 16,362 |
2021-12-06 | $423.23 | $427.28 | $417.94 | $426.33 | $425.67 | 19,349 |
2021-12-03 | $431.62 | $432.20 | $417.57 | $422.21 | $421.56 | 17,301 |
2021-12-02 | $424.08 | $431.19 | $424.08 | $429.68 | $429.02 | 17,627 |
2021-12-01 | $439.91 | $440.60 | $425.21 | $425.37 | $424.72 | 21,500 |
2021-11-30 | $441.51 | $443.46 | $433.22 | $434.38 | $433.71 | 12,305 |
2021-11-29 | $439.76 | $443.27 | $438.00 | $442.28 | $441.60 | 29,292 |
2021-11-26 | $438.63 | $440.82 | $432.53 | $434.20 | $433.54 | 12,200 |
2021-11-24 | $437.24 | $443.22 | $435.00 | $443.15 | $442.47 | 13,168 |
2021-11-23 | $439.80 | $441.60 | $434.63 | $439.49 | $438.81 | 15,896 |
2021-11-22 | $452.27 | $453.53 | $441.43 | $441.64 | $440.96 | 15,446 |
2021-11-19 | $451.83 | $453.66 | $450.11 | $450.49 | $449.80 | 8,660 |
2021-11-18 | $448.70 | $449.80 | $445.58 | $449.09 | $448.40 | 8,940 |
2021-11-17 | $448.50 | $448.96 | $445.79 | $445.91 | $445.22 | 13,611 |
2021-11-16 | $444.23 | $449.02 | $444.23 | $448.71 | $448.02 | 7,435 |
2021-11-15 | $446.71 | $447.95 | $443.40 | $445.35 | $444.67 | 43,333 |
2021-11-12 | $439.73 | $445.59 | $439.71 | $445.41 | $444.73 | 6,747 |
2021-11-11 | $439.75 | $440.23 | $438.24 | $438.39 | $437.72 | 7,349 |
2021-11-10 | $441.47 | $444.44 | $434.52 | $436.19 | $435.52 | 74,516 |
2021-11-09 | $447.05 | $447.43 | $442.74 | $445.28 | $444.60 | 11,481 |
2021-11-08 | $445.14 | $446.83 | $445.14 | $445.67 | $444.98 | 9,903 |
2021-11-05 | $443.71 | $445.88 | $441.76 | $443.30 | $442.62 | 18,262 |
2021-11-04 | $436.36 | $442.62 | $436.36 | $441.45 | $440.77 | 16,791 |
2021-11-03 | $431.35 | $435.09 | $429.94 | $434.79 | $434.12 | 14,815 |
2021-11-02 | $429.84 | $432.04 | $429.84 | $431.66 | $431.00 | 12,505 |
2021-11-01 | $430.68 | $430.68 | $427.95 | $429.92 | $429.26 | 17,902 |
2021-10-29 | $424.11 | $430.13 | $423.67 | $429.85 | $429.19 | 63,876 |
2021-10-28 | $425.32 | $428.45 | $424.80 | $428.11 | $427.45 | 170,855 |
2021-10-27 | $425.12 | $427.66 | $423.82 | $423.82 | $423.17 | 35,432 |
2021-10-26 | $428.56 | $429.30 | $424.96 | $425.13 | $424.48 | 15,286 |
2021-10-25 | $423.83 | $426.06 | $422.44 | $424.97 | $424.32 | 12,913 |
2021-10-22 | $426.03 | $426.34 | $422.64 | $423.35 | $422.70 | 19,106 |
2021-10-21 | $425.30 | $428.75 | $424.69 | $428.69 | $428.03 | 97,842 |
2021-10-20 | $428.01 | $428.42 | $425.05 | $426.12 | $425.46 | 12,358 |
2021-10-19 | $425.81 | $428.16 | $424.99 | $427.91 | $427.25 | 18,289 |
2021-10-18 | $418.44 | $424.41 | $418.44 | $424.22 | $423.57 | 28,288 |
2021-10-15 | $418.94 | $420.02 | $417.77 | $420.02 | $419.37 | 20,275 |
2021-10-14 | $413.72 | $417.25 | $413.43 | $417.02 | $416.38 | 103,253 |
2021-10-13 | $407.17 | $409.08 | $406.55 | $408.85 | $408.22 | 28,607 |
2021-10-12 | $408.04 | $408.10 | $404.33 | $405.21 | $404.59 | 22,740 |
2021-10-11 | $407.28 | $411.56 | $406.08 | $406.08 | $405.46 | 25,685 |
2021-10-08 | $413.10 | $413.10 | $409.17 | $409.34 | $408.71 | 34,540 |
2021-10-07 | $410.98 | $414.21 | $410.69 | $410.92 | $410.29 | 51,436 |
2021-10-06 | $399.42 | $406.91 | $398.79 | $406.72 | $406.09 | 51,887 |
2021-10-05 | $399.24 | $406.07 | $399.24 | $403.67 | $403.05 | 34,092 |
2021-10-04 | $406.12 | $406.12 | $394.95 | $397.72 | $397.11 | 52,651 |
2021-10-01 | $405.51 | $409.83 | $401.53 | $408.43 | $407.80 | 80,665 |
2021-09-30 | $406.86 | $408.78 | $403.51 | $403.65 | $403.03 | 22,184 |
2021-09-29 | $409.02 | $409.94 | $404.41 | $404.79 | $404.17 | 48,119 |
2021-09-28 | $414.45 | $414.45 | $406.73 | $406.94 | $406.31 | 52,591 |
2021-09-27 | $420.11 | $421.17 | $417.30 | $420.49 | $419.84 | 34,197 |
2021-09-24 | $420.41 | $424.16 | $420.41 | $423.80 | $423.15 | 17,387 |
2021-09-23 | $419.94 | $423.86 | $419.21 | $423.27 | $422.44 | 15,442 |
2021-09-22 | $414.29 | $418.99 | $413.02 | $417.64 | $416.82 | 79,201 |
2021-09-21 | $414.99 | $415.98 | $412.53 | $413.16 | $412.35 | 26,163 |
2021-09-20 | $414.27 | $416.30 | $407.35 | $412.70 | $411.89 | 64,683 |
2021-09-17 | $426.48 | $426.48 | $420.56 | $421.69 | $420.86 | 62,032 |
2021-09-16 | $424.84 | $427.58 | $422.99 | $426.88 | $426.04 | 90,383 |
2021-09-15 | $423.58 | $426.83 | $420.84 | $426.29 | $425.45 | 159,338 |
2021-09-14 | $425.71 | $425.83 | $422.41 | $423.19 | $422.36 | 25,580 |
2021-09-13 | $427.12 | $427.34 | $421.56 | $423.70 | $422.87 | 45,414 |
2021-09-10 | $430.24 | $430.73 | $424.19 | $424.48 | $423.65 | 25,579 |
2021-09-09 | $429.24 | $430.40 | $427.50 | $427.59 | $426.75 | 25,638 |
2021-09-08 | $430.48 | $430.55 | $426.42 | $428.57 | $427.73 | 132,902 |
2021-09-07 | $431.41 | $432.00 | $429.74 | $431.08 | $430.23 | 43,255 |
2021-09-03 | $428.68 | $431.85 | $428.68 | $431.14 | $430.29 | 48,969 |
2021-09-02 | $431.19 | $431.57 | $427.92 | $428.99 | $428.15 | 15,685 |
2021-09-01 | $430.81 | $432.64 | $429.87 | $430.21 | $429.37 | 33,693 |
2021-08-31 | $431.18 | $431.18 | $428.54 | $429.28 | $428.44 | 21,415 |
2021-08-30 | $427.63 | $431.61 | $427.63 | $430.70 | $429.85 | 38,171 |
2021-08-27 | $422.34 | $427.13 | $422.10 | $426.68 | $425.84 | 31,323 |
2021-08-26 | $423.25 | $424.17 | $421.03 | $421.22 | $420.39 | 22,254 |
2021-08-25 | $423.43 | $424.17 | $422.31 | $423.35 | $422.52 | 19,715 |
2021-08-24 | $422.40 | $423.53 | $421.62 | $422.72 | $421.89 | 25,282 |
2021-08-23 | $415.99 | $421.55 | $415.99 | $420.99 | $420.16 | 48,970 |
2021-08-20 | $410.65 | $414.50 | $410.65 | $414.28 | $413.47 | 19,686 |
2021-08-19 | $405.00 | $411.61 | $405.00 | $409.64 | $408.84 | 34,487 |
2021-08-18 | $411.48 | $412.69 | $407.42 | $407.43 | $406.63 | 30,428 |
2021-08-17 | $413.85 | $414.04 | $409.40 | $411.87 | $411.06 | 39,909 |
2021-08-16 | $414.41 | $416.35 | $410.21 | $416.35 | $415.53 | 16,879 |
2021-08-13 | $415.38 | $416.51 | $414.56 | $415.97 | $415.15 | 24,647 |
2021-08-12 | $412.19 | $414.88 | $411.10 | $414.71 | $413.90 | 16,176 |
2021-08-11 | $415.82 | $415.82 | $411.20 | $413.16 | $412.35 | 70,707 |
2021-08-10 | $417.48 | $418.01 | $413.22 | $414.00 | $413.19 | 74,039 |
2021-08-09 | $417.46 | $417.65 | $416.25 | $417.01 | $416.19 | 28,115 |
2021-08-06 | $417.60 | $418.71 | $416.09 | $417.35 | $416.53 | 22,094 |
2021-08-05 | $416.68 | $418.70 | $416.26 | $418.63 | $417.81 | 21,972 |
2021-08-04 | $414.98 | $416.87 | $413.29 | $416.09 | $415.27 | 41,501 |
2021-08-03 | $413.83 | $414.35 | $409.04 | $414.29 | $413.48 | 19,680 |
2021-08-02 | $415.35 | $415.83 | $412.17 | $412.64 | $411.83 | 32,028 |
2021-07-30 | $412.64 | $414.99 | $412.44 | $413.60 | $412.79 | 31,099 |
2021-07-29 | $417.20 | $419.27 | $417.20 | $417.79 | $416.97 | 21,935 |
2021-07-28 | $418.02 | $419.05 | $414.44 | $418.03 | $417.21 | 54,953 |
2021-07-27 | $420.96 | $420.96 | $412.00 | $415.77 | $414.95 | 20,184 |
2021-07-26 | $420.57 | $421.34 | $419.66 | $421.07 | $420.24 | 25,043 |
2021-07-23 | $416.71 | $420.93 | $416.17 | $420.77 | $419.94 | 48,183 |
2021-07-22 | $411.76 | $414.40 | $411.76 | $414.40 | $413.59 | 24,796 |
2021-07-21 | $406.86 | $411.51 | $406.76 | $411.33 | $410.52 | 47,517 |
2021-07-20 | $402.98 | $409.25 | $400.66 | $407.19 | $406.39 | 59,416 |
2021-07-19 | $400.19 | $402.14 | $398.23 | $400.98 | $400.19 | 40,769 |
2021-07-16 | $410.75 | $410.82 | $404.86 | $405.14 | $404.34 | 44,747 |
2021-07-15 | $413.24 | $413.87 | $406.78 | $408.80 | $408.00 | 74,105 |
2021-07-14 | $416.24 | $416.93 | $412.08 | $413.00 | $412.19 | 40,406 |
2021-07-13 | $412.45 | $416.28 | $412.09 | $412.73 | $411.92 | 30,171 |
2021-07-12 | $414.32 | $414.40 | $411.69 | $413.01 | $412.20 | 22,040 |
2021-07-09 | $408.39 | $412.71 | $408.39 | $412.47 | $411.66 | 17,849 |
2021-07-08 | $405.70 | $410.17 | $404.19 | $408.64 | $407.84 | 33,133 |
2021-07-07 | $414.42 | $415.04 | $411.25 | $412.52 | $411.71 | 25,664 |
2021-07-06 | $409.61 | $412.23 | $407.68 | $412.06 | $411.25 | 26,045 |
2021-07-02 | $406.66 | $409.17 | $405.74 | $408.83 | $408.03 | 22,094 |
2021-07-01 | $403.56 | $404.62 | $402.21 | $404.23 | $403.44 | 12,193 |
2021-06-30 | $404.98 | $405.00 | $403.36 | $403.98 | $403.19 | 16,425 |
2021-06-29 | $404.06 | $405.71 | $403.75 | $405.63 | $404.83 | 16,502 |
2021-06-28 | $400.50 | $404.26 | $400.50 | $404.17 | $403.38 | 57,090 |
2021-06-25 | $400.83 | $400.83 | $398.85 | $399.52 | $398.74 | 41,036 |
2021-06-24 | $400.01 | $401.74 | $399.40 | $400.05 | $399.27 | 40,546 |
2021-06-23 | $397.95 | $399.13 | $396.89 | $397.59 | $396.81 | 22,731 |
2021-06-22 | $393.60 | $397.89 | $393.55 | $397.48 | $396.70 | 34,808 |
2021-06-21 | $391.32 | $393.89 | $388.42 | $393.33 | $392.56 | 29,210 |
2021-06-18 | $391.66 | $393.34 | $390.00 | $391.03 | $390.26 | 141,479 |
2021-06-17 | $387.03 | $395.03 | $387.03 | $394.27 | $393.49 | 63,986 |
2021-06-16 | $391.00 | $391.75 | $384.91 | $388.57 | $387.81 | 32,927 |
2021-06-15 | $392.83 | $392.83 | $389.69 | $390.36 | $389.59 | 33,018 |
2021-06-14 | $389.17 | $392.89 | $388.76 | $392.89 | $392.12 | 37,633 |
2021-06-11 | $387.46 | $388.76 | $387.20 | $388.76 | $388.00 | 19,461 |
2021-06-10 | $384.01 | $387.22 | $383.52 | $387.19 | $386.43 | 31,028 |
2021-06-09 | $385.08 | $385.81 | $383.10 | $383.28 | $382.39 | 10,545 |
2021-06-08 | $384.20 | $386.00 | $382.15 | $383.33 | $382.44 | 12,750 |
2021-06-07 | $381.62 | $382.81 | $380.72 | $382.79 | $381.90 | 53,876 |
2021-06-04 | $377.93 | $381.96 | $377.50 | $381.70 | $380.81 | 21,355 |
2021-06-03 | $376.24 | $377.33 | $373.71 | $375.49 | $374.61 | 37,060 |
2021-06-02 | $379.09 | $380.73 | $377.87 | $379.61 | $378.72 | 44,498 |
2021-06-01 | $381.13 | $381.15 | $377.06 | $378.01 | $377.13 | 33,594 |
2021-05-28 | $379.68 | $381.39 | $378.92 | $379.10 | $378.22 | 25,239 |
2021-05-27 | $379.11 | $380.17 | $378.11 | $378.33 | $377.45 | 39,197 |
2021-05-26 | $379.55 | $380.02 | $378.90 | $379.56 | $378.67 | 22,060 |
2021-05-25 | $380.09 | $380.52 | $377.58 | $378.40 | $377.52 | 39,125 |
2021-05-24 | $374.47 | $379.01 | $374.47 | $377.92 | $377.04 | 28,221 |
2021-05-21 | $374.74 | $374.80 | $370.86 | $371.20 | $370.33 | 31,384 |
2021-05-20 | $367.20 | $373.73 | $367.20 | $372.88 | $372.01 | 48,535 |
2021-05-19 | $358.26 | $366.08 | $358.26 | $365.75 | $364.90 | 38,317 |
2021-05-18 | $367.97 | $369.47 | $364.51 | $364.51 | $363.66 | 43,871 |
2021-05-17 | $365.95 | $366.87 | $363.02 | $366.87 | $366.01 | 29,949 |
2021-05-14 | $363.95 | $368.92 | $363.36 | $368.08 | $367.22 | 57,017 |
2021-05-13 | $360.49 | $362.45 | $356.55 | $359.41 | $358.57 | 33,492 |
2021-05-12 | $361.03 | $363.13 | $355.84 | $356.66 | $355.83 | 43,782 |
2021-05-11 | $358.75 | $367.75 | $358.75 | $366.85 | $365.99 | 42,030 |
2021-05-10 | $375.00 | $375.00 | $366.53 | $366.85 | $365.99 | 69,619 |
2021-05-07 | $377.56 | $379.41 | $375.70 | $376.80 | $375.92 | 20,177 |
2021-05-06 | $371.02 | $373.43 | $367.97 | $373.42 | $372.55 | 38,684 |
2021-05-05 | $376.15 | $376.15 | $371.03 | $371.52 | $370.65 | 50,900 |
2021-05-04 | $376.80 | $376.80 | $368.41 | $373.16 | $372.29 | 117,050 |
2021-05-03 | $385.22 | $385.43 | $379.87 | $380.12 | $379.23 | 41,384 |
2021-04-30 | $385.78 | $387.38 | $383.09 | $383.36 | $382.47 | 26,829 |
2021-04-29 | $392.37 | $392.37 | $384.78 | $388.70 | $387.79 | 21,329 |
2021-04-28 | $388.12 | $389.88 | $387.65 | $387.83 | $386.93 | 43,502 |
2021-04-27 | $390.07 | $390.07 | $386.70 | $387.40 | $386.50 | 30,989 |
2021-04-26 | $385.87 | $389.15 | $385.84 | $388.72 | $387.81 | 28,188 |
2021-04-23 | $381.15 | $386.44 | $380.73 | $385.21 | $384.31 | 30,164 |
2021-04-22 | $383.35 | $384.83 | $378.37 | $379.60 | $378.71 | 41,812 |
2021-04-21 | $379.05 | $383.49 | $378.55 | $383.36 | $382.47 | 42,789 |
2021-04-20 | $383.37 | $384.71 | $378.34 | $380.49 | $379.60 | 128,794 |
2021-04-19 | $386.92 | $388.35 | $382.29 | $384.44 | $383.54 | 93,489 |
2021-04-16 | $390.51 | $390.51 | $386.58 | $388.19 | $387.28 | 25,818 |
2021-04-15 | $386.81 | $389.33 | $386.81 | $388.94 | $388.03 | 24,696 |
2021-04-14 | $387.15 | $387.50 | $382.21 | $382.55 | $381.66 | 28,870 |
2021-04-13 | $385.72 | $387.85 | $385.67 | $387.28 | $386.38 | 18,450 |
2021-04-12 | $383.93 | $384.86 | $382.00 | $384.11 | $383.21 | 47,940 |
2021-04-09 | $381.31 | $385.62 | $380.52 | $385.44 | $384.54 | 51,529 |
2021-04-08 | $381.36 | $382.61 | $380.61 | $382.59 | $381.70 | 41,967 |
2021-04-07 | $375.00 | $378.60 | $375.00 | $377.45 | $376.57 | 29,449 |
2021-04-06 | $375.13 | $377.71 | $375.11 | $375.36 | $374.48 | 20,829 |
2021-04-05 | $371.87 | $376.53 | $371.67 | $376.17 | $375.29 | 25,918 |
2021-04-01 | $365.14 | $369.14 | $365.00 | $369.08 | $368.22 | 45,546 |
2021-03-31 | $357.54 | $362.96 | $356.79 | $360.85 | $360.01 | 34,222 |
2021-03-30 | $354.52 | $355.83 | $352.51 | $354.91 | $354.08 | 32,949 |
2021-03-29 | $357.59 | $358.32 | $354.30 | $357.04 | $356.21 | 29,641 |
2021-03-26 | $350.83 | $358.30 | $350.65 | $358.01 | $357.18 | 43,437 |
2021-03-25 | $349.18 | $352.73 | $347.17 | $351.12 | $350.30 | 36,672 |
2021-03-24 | $360.56 | $360.56 | $352.25 | $352.25 | $351.21 | 21,758 |
2021-03-23 | $361.38 | $362.54 | $357.56 | $358.09 | $357.04 | 28,233 |
2021-03-22 | $357.16 | $362.29 | $357.16 | $359.98 | $358.92 | 33,294 |
2021-03-19 | $353.46 | $356.88 | $351.76 | $355.15 | $354.11 | 45,546 |
2021-03-18 | $359.67 | $360.51 | $353.40 | $353.68 | $352.64 | 59,223 |
2021-03-17 | $360.36 | $367.26 | $358.59 | $364.91 | $363.84 | 19,992 |
2021-03-16 | $364.87 | $367.71 | $361.93 | $363.94 | $362.87 | 28,700 |
2021-03-15 | $359.12 | $362.07 | $356.94 | $362.06 | $361.00 | 39,479 |
2021-03-12 | $356.64 | $358.46 | $354.10 | $358.32 | $357.27 | 80,765 |
2021-03-11 | $357.61 | $363.40 | $357.61 | $361.63 | $360.57 | 30,817 |
2021-03-10 | $357.72 | $358.10 | $351.33 | $352.35 | $351.31 | 64,464 |
2021-03-09 | $348.48 | $355.59 | $348.48 | $353.46 | $352.42 | 61,780 |
2021-03-08 | $350.82 | $353.01 | $340.94 | $341.31 | $340.31 | 52,156 |
2021-03-05 | $348.81 | $351.19 | $338.18 | $350.82 | $349.79 | 35,728 |
2021-03-04 | $351.22 | $354.35 | $340.54 | $344.46 | $343.45 | 39,388 |
2021-03-03 | $361.50 | $361.50 | $351.72 | $352.41 | $351.37 | 58,473 |
2021-03-02 | $369.72 | $369.72 | $362.60 | $362.90 | $361.83 | 53,554 |
2021-03-01 | $364.16 | $368.86 | $362.08 | $368.50 | $367.42 | 62,489 |
2021-02-26 | $358.77 | $362.94 | $354.01 | $358.36 | $357.31 | 44,604 |
2021-02-25 | $366.22 | $368.46 | $354.13 | $355.35 | $354.31 | 27,492 |
2021-02-24 | $362.05 | $369.12 | $359.28 | $368.74 | $367.66 | 18,342 |
2021-02-23 | $358.48 | $366.46 | $352.58 | $364.70 | $363.63 | 49,485 |
2021-02-22 | $369.53 | $370.17 | $365.66 | $365.87 | $364.79 | 29,970 |
2021-02-19 | $376.52 | $377.03 | $373.50 | $373.96 | $372.86 | 19,729 |
2021-02-18 | $372.11 | $375.73 | $370.75 | $374.84 | $373.74 | 25,693 |
2021-02-17 | $375.55 | $376.59 | $372.37 | $376.44 | $375.33 | 26,430 |
2021-02-16 | $381.03 | $382.31 | $378.03 | $379.25 | $378.14 | 39,451 |
2021-02-12 | $376.23 | $379.40 | $376.23 | $379.40 | $378.29 | 21,515 |
2021-02-11 | $376.15 | $377.66 | $374.86 | $377.12 | $376.01 | 22,992 |
2021-02-10 | $376.05 | $376.05 | $370.58 | $373.93 | $372.83 | 33,399 |
2021-02-09 | $372.10 | $375.17 | $372.10 | $373.71 | $372.61 | 25,855 |
2021-02-08 | $371.89 | $373.17 | $370.52 | $372.99 | $371.89 | 43,047 |
2021-02-05 | $369.92 | $370.64 | $368.36 | $370.10 | $369.01 | 41,034 |
2021-02-04 | $365.20 | $367.85 | $364.05 | $367.85 | $366.77 | 27,403 |
2021-02-03 | $366.64 | $366.64 | $363.24 | $363.24 | $362.17 | 62,625 |
2021-02-02 | $360.56 | $363.93 | $360.56 | $363.02 | $361.95 | 43,138 |
2021-02-01 | $350.67 | $357.38 | $349.49 | $356.61 | $355.56 | 36,042 |
2021-01-29 | $352.68 | $352.74 | $344.64 | $347.75 | $346.73 | 46,729 |
2021-01-28 | $352.95 | $358.72 | $352.95 | $354.07 | $353.03 | 108,369 |
2021-01-27 | $357.58 | $357.58 | $347.72 | $350.22 | $349.19 | 34,029 |
2021-01-26 | $362.07 | $362.30 | $360.01 | $360.35 | $359.29 | 18,580 |
2021-01-25 | $363.95 | $364.34 | $353.58 | $360.67 | $359.61 | 46,471 |
2021-01-22 | $360.24 | $361.54 | $359.64 | $359.92 | $358.86 | 21,326 |
2021-01-21 | $361.00 | $362.23 | $359.17 | $361.44 | $360.38 | 37,329 |
2021-01-20 | $354.88 | $359.69 | $354.60 | $358.46 | $357.41 | 31,781 |
2021-01-19 | $347.07 | $350.74 | $346.25 | $349.95 | $348.92 | 30,675 |
2021-01-15 | $347.51 | $348.21 | $344.42 | $344.65 | $343.64 | 28,856 |
2021-01-14 | $350.73 | $351.83 | $347.20 | $347.44 | $346.42 | 22,588 |
2021-01-13 | $348.64 | $351.03 | $347.95 | $349.81 | $348.78 | 26,714 |
2021-01-12 | $349.00 | $350.05 | $345.17 | $348.15 | $347.13 | 34,991 |
2021-01-11 | $348.97 | $352.09 | $347.63 | $349.09 | $348.06 | 42,024 |
2021-01-08 | $352.35 | $353.30 | $349.07 | $352.96 | $351.93 | 19,843 |
2021-01-07 | $344.53 | $350.72 | $344.53 | $350.19 | $349.16 | 19,890 |
2021-01-06 | $341.48 | $346.53 | $340.83 | $341.56 | $340.56 | 25,953 |
2021-01-05 | $342.75 | $347.03 | $342.75 | $346.66 | $345.64 | 23,527 |
2021-01-04 | $351.14 | $351.14 | $340.28 | $344.31 | $343.30 | 37,822 |
2020-12-31 | $348.68 | $350.24 | $347.52 | $349.83 | $348.80 | 21,681 |
2020-12-30 | $350.62 | $350.62 | $348.88 | $348.93 | $347.90 | 36,015 |
2020-12-29 | $352.34 | $352.34 | $348.45 | $349.18 | $348.15 | 22,002 |
2020-12-28 | $350.31 | $351.19 | $347.52 | $350.15 | $349.12 | 56,553 |
2020-12-24 | $347.29 | $348.35 | $346.59 | $347.44 | $346.42 | 49,586 |
2020-12-23 | $349.70 | $349.70 | $346.22 | $346.22 | $345.20 | 25,278 |
2020-12-22 | $348.00 | $349.56 | $346.34 | $348.90 | $347.87 | 48,761 |
2020-12-21 | $343.89 | $347.19 | $341.47 | $346.97 | $345.95 | 27,997 |
2020-12-18 | $349.05 | $349.05 | $345.47 | $347.68 | $346.66 | 23,242 |
2020-12-17 | $347.78 | $348.92 | $346.81 | $347.80 | $346.78 | 40,450 |
2020-12-16 | $343.41 | $346.02 | $342.48 | $345.50 | $344.48 | 15,406 |
2020-12-15 | $341.39 | $342.40 | $339.25 | $342.40 | $341.39 | 27,233 |
2020-12-14 | $338.44 | $341.75 | $338.44 | $338.84 | $337.84 | 18,232 |
2020-12-11 | $336.06 | $337.33 | $334.14 | $337.24 | $336.08 | 14,633 |
2020-12-10 | $334.75 | $338.72 | $333.35 | $337.98 | $336.81 | 16,530 |
2020-12-09 | $343.19 | $344.18 | $335.26 | $336.68 | $335.52 | 40,565 |
2020-12-08 | $342.62 | $344.06 | $340.85 | $343.66 | $342.48 | 30,721 |
2020-12-07 | $341.46 | $343.19 | $341.46 | $342.75 | $341.57 | 53,582 |
2020-12-04 | $339.36 | $341.68 | $338.72 | $341.49 | $340.31 | 18,653 |
2020-12-03 | $339.03 | $341.25 | $337.92 | $338.47 | $337.30 | 21,474 |
2020-12-02 | $337.37 | $339.41 | $335.30 | $339.03 | $337.86 | 19,753 |
2020-12-01 | $337.59 | $340.63 | $336.31 | $338.85 | $337.68 | 23,639 |
2020-11-30 | $334.88 | $335.47 | $331.32 | $335.36 | $334.20 | 24,106 |
2020-11-27 | $334.15 | $335.88 | $333.91 | $334.72 | $333.56 | 12,693 |
2020-11-25 | $331.96 | $332.66 | $330.80 | $332.32 | $331.17 | 61,577 |
2020-11-24 | $327.73 | $330.54 | $326.06 | $330.40 | $329.26 | 19,198 |
2020-11-23 | $327.11 | $327.84 | $323.46 | $326.33 | $325.21 | 73,426 |
2020-11-20 | $328.25 | $328.58 | $325.60 | $325.60 | $324.48 | 24,107 |
2020-11-19 | $323.91 | $328.03 | $322.87 | $327.88 | $326.75 | 25,931 |
2020-11-18 | $326.84 | $328.18 | $324.79 | $324.79 | $323.67 | 21,734 |
2020-11-17 | $327.46 | $328.82 | $326.42 | $327.47 | $326.34 | 20,706 |
2020-11-16 | $325.12 | $328.50 | $324.83 | $328.09 | $326.96 | 24,720 |
2020-11-13 | $325.15 | $326.15 | $323.08 | $325.59 | $324.47 | 18,651 |
2020-11-12 | $325.65 | $326.73 | $321.66 | $322.50 | $321.39 | 13,053 |
2020-11-11 | $321.57 | $325.67 | $321.57 | $325.51 | $324.39 | 31,780 |
2020-11-10 | $321.43 | $322.22 | $314.79 | $318.29 | $317.19 | 77,930 |
2020-11-09 | $333.70 | $336.50 | $324.67 | $324.67 | $323.55 | 92,114 |
2020-11-06 | $327.91 | $331.11 | $324.54 | $330.33 | $329.19 | 27,553 |
2020-11-05 | $328.26 | $330.32 | $326.51 | $329.33 | $328.19 | 44,711 |
2020-11-04 | $315.48 | $322.00 | $314.16 | $320.32 | $319.22 | 74,557 |
2020-11-03 | $303.18 | $308.19 | $301.73 | $306.45 | $305.39 | 27,792 |
2020-11-02 | $303.14 | $304.99 | $298.15 | $300.89 | $299.85 | 57,277 |
2020-10-30 | $306.12 | $306.85 | $297.95 | $300.77 | $299.73 | 60,273 |
2020-10-29 | $304.36 | $310.73 | $304.25 | $309.10 | $308.03 | 44,477 |
2020-10-28 | $309.92 | $309.97 | $302.58 | $302.65 | $301.61 | 56,934 |
2020-10-27 | $314.92 | $316.42 | $313.39 | $315.58 | $314.49 | 35,626 |
2020-10-26 | $317.34 | $319.36 | $309.91 | $313.42 | $312.34 | 40,700 |
2020-10-23 | $319.47 | $320.32 | $317.20 | $320.32 | $319.22 | 20,392 |
2020-10-22 | $319.93 | $320.38 | $314.82 | $319.09 | $317.99 | 186,668 |
2020-10-21 | $319.72 | $323.13 | $318.97 | $319.26 | $318.16 | 31,092 |
2020-10-20 | $319.59 | $322.72 | $317.79 | $319.71 | $318.61 | 44,995 |
2020-10-19 | $325.30 | $326.55 | $317.99 | $318.73 | $317.63 | 50,721 |
2020-10-16 | $326.48 | $327.89 | $322.71 | $323.06 | $321.95 | 23,508 |
2020-10-15 | $320.33 | $324.86 | $319.82 | $324.14 | $323.02 | 46,478 |
2020-10-14 | $330.11 | $330.47 | $323.76 | $326.16 | $325.04 | 21,259 |
2020-10-13 | $330.11 | $331.49 | $328.09 | $328.93 | $327.80 | 32,887 |
2020-10-12 | $326.00 | $331.68 | $324.37 | $329.04 | $327.91 | 53,882 |
2020-10-09 | $317.95 | $321.34 | $317.95 | $321.13 | $320.02 | 35,289 |
2020-10-08 | $316.86 | $316.86 | $315.61 | $316.44 | $315.35 | 24,562 |
2020-10-07 | $311.83 | $314.76 | $311.49 | $314.25 | $313.17 | 31,260 |
2020-10-06 | $312.85 | $315.41 | $307.74 | $308.96 | $307.90 | 32,920 |
2020-10-05 | $308.77 | $313.31 | $308.77 | $313.06 | $311.98 | 49,943 |
2020-10-02 | $306.92 | $311.96 | $306.03 | $306.92 | $305.86 | 55,775 |
2020-10-01 | $313.00 | $314.58 | $311.48 | $313.94 | $312.86 | 182,262 |
2020-09-30 | $307.63 | $312.26 | $307.08 | $309.06 | $307.99 | 57,802 |
2020-09-29 | $307.89 | $309.13 | $306.99 | $307.68 | $306.62 | 30,532 |
2020-09-28 | $307.30 | $307.77 | $304.94 | $307.77 | $306.71 | 81,372 |
2020-09-25 | $295.88 | $302.89 | $293.91 | $302.08 | $301.04 | 73,220 |
2020-09-24 | $291.93 | $298.78 | $291.93 | $295.47 | $294.45 | 72,205 |
2020-09-23 | $303.76 | $303.76 | $293.92 | $294.48 | $293.46 | 65,592 |
2020-09-22 | $300.95 | $304.25 | $297.05 | $303.84 | $302.53 | 79,499 |
2020-09-21 | $291.79 | $297.65 | $290.44 | $297.65 | $296.37 | 61,091 |
2020-09-18 | $301.78 | $302.43 | $293.35 | $297.08 | $295.80 | 50,352 |
2020-09-17 | $297.96 | $302.13 | $296.94 | $300.63 | $299.33 | 47,334 |
2020-09-16 | $310.35 | $310.86 | $304.36 | $304.67 | $303.36 | 43,318 |
2020-09-15 | $309.20 | $310.57 | $307.48 | $309.23 | $307.90 | 69,163 |
2020-09-14 | $305.41 | $308.49 | $303.54 | $304.94 | $303.63 | 91,246 |
2020-09-11 | $306.03 | $306.44 | $297.49 | $301.08 | $299.78 | 103,236 |
2020-09-10 | $313.16 | $314.45 | $302.21 | $303.63 | $302.32 | 82,296 |
2020-09-09 | $308.00 | $312.35 | $304.42 | $309.73 | $308.39 | 83,905 |
2020-09-08 | $302.39 | $309.76 | $301.30 | $301.81 | $300.51 | 72,070 |
2020-09-04 | $318.20 | $321.54 | $302.02 | $314.31 | $312.96 | 112,717 |
2020-09-03 | $333.17 | $333.17 | $317.18 | $320.70 | $319.32 | 118,678 |
2020-09-02 | $337.76 | $338.59 | $331.83 | $337.93 | $336.47 | 55,687 |
2020-09-01 | $330.23 | $333.68 | $328.42 | $333.68 | $332.24 | 72,969 |
2020-08-31 | $328.12 | $329.37 | $326.22 | $327.22 | $325.81 | 48,806 |
2020-08-28 | $325.84 | $327.52 | $325.30 | $327.12 | $325.71 | 186,868 |
2020-08-27 | $326.97 | $327.31 | $322.20 | $324.48 | $323.08 | 56,659 |
2020-08-26 | $319.96 | $326.83 | $319.96 | $326.72 | $325.31 | 66,393 |
2020-08-25 | $314.39 | $317.74 | $313.94 | $317.69 | $316.32 | 57,065 |
2020-08-24 | $316.18 | $316.86 | $312.82 | $314.90 | $313.54 | 41,794 |
2020-08-21 | $311.96 | $312.96 | $310.64 | $312.61 | $311.26 | 38,537 |
2020-08-20 | $306.14 | $312.00 | $305.77 | $311.37 | $310.03 | 60,534 |
2020-08-19 | $309.12 | $310.52 | $307.05 | $307.51 | $306.18 | 28,688 |
2020-08-18 | $306.91 | $309.11 | $305.88 | $308.59 | $307.26 | 32,089 |
2020-08-17 | $305.09 | $306.41 | $304.92 | $306.08 | $304.76 | 24,167 |
2020-08-14 | $304.66 | $304.89 | $302.48 | $303.58 | $302.27 | 25,854 |
2020-08-13 | $304.18 | $306.57 | $303.30 | $304.23 | $302.92 | 80,370 |
2020-08-12 | $300.05 | $304.40 | $300.05 | $303.51 | $302.20 | 35,243 |
2020-08-11 | $302.01 | $303.98 | $297.73 | $297.94 | $296.66 | 54,107 |
2020-08-10 | $305.42 | $305.87 | $300.08 | $303.03 | $301.72 | 45,335 |
2020-08-07 | $308.04 | $308.75 | $302.26 | $304.78 | $303.47 | 75,536 |
2020-08-06 | $305.18 | $309.20 | $304.14 | $308.83 | $307.50 | 61,733 |
2020-08-05 | $304.17 | $305.47 | $303.32 | $304.92 | $303.61 | 128,805 |
2020-08-04 | $302.00 | $303.24 | $300.53 | $302.98 | $301.67 | 72,600 |
2020-08-03 | $300.58 | $302.79 | $300.26 | $302.19 | $300.89 | 118,065 |
2020-07-31 | $297.53 | $297.89 | $293.07 | $297.89 | $296.61 | 165,767 |
2020-07-30 | $289.08 | $293.53 | $287.26 | $292.98 | $291.72 | 75,696 |
2020-07-29 | $288.75 | $292.08 | $288.75 | $291.42 | $290.16 | 208,496 |
2020-07-28 | $290.09 | $290.64 | $286.76 | $286.93 | $285.69 | 25,726 |
2020-07-27 | $287.61 | $291.06 | $287.31 | $290.64 | $289.39 | 76,843 |
2020-07-24 | $284.47 | $287.89 | $282.09 | $286.02 | $284.79 | 78,282 |
2020-07-23 | $295.00 | $296.49 | $287.34 | $288.84 | $287.59 | 94,924 |
2020-07-22 | $294.67 | $296.80 | $293.64 | $295.84 | $294.56 | 59,646 |
2020-07-21 | $300.03 | $300.03 | $293.48 | $294.48 | $293.21 | 55,282 |
2020-07-20 | $289.77 | $298.37 | $288.92 | $297.68 | $296.40 | 52,572 |
2020-07-17 | $289.33 | $289.86 | $286.51 | $289.08 | $287.83 | 36,763 |
2020-07-16 | $287.66 | $288.91 | $285.13 | $288.08 | $286.84 | 36,978 |
2020-07-15 | $292.00 | $292.87 | $287.47 | $290.45 | $289.20 | 60,575 |
2020-07-14 | $285.03 | $290.15 | $280.61 | $289.98 | $288.73 | 58,174 |
2020-07-13 | $298.01 | $299.67 | $287.13 | $287.38 | $286.14 | 50,482 |
2020-07-10 | $293.42 | $295.07 | $290.72 | $295.07 | $293.80 | 58,138 |
2020-07-09 | $294.02 | $294.81 | $288.78 | $294.03 | $292.76 | 88,156 |
2020-07-08 | $288.99 | $291.75 | $287.91 | $291.75 | $290.49 | 95,615 |
2020-07-07 | $289.32 | $292.32 | $287.27 | $287.27 | $286.03 | 33,886 |
2020-07-06 | $287.82 | $291.38 | $287.58 | $289.87 | $288.62 | 49,257 |
2020-07-02 | $285.67 | $286.89 | $283.75 | $284.14 | $282.92 | 41,527 |
2020-07-01 | $279.10 | $284.26 | $279.00 | $283.12 | $281.90 | 48,308 |
2020-06-30 | $274.14 | $280.13 | $274.14 | $279.14 | $277.94 | 57,444 |
2020-06-29 | $271.26 | $274.00 | $267.44 | $273.93 | $272.75 | 65,961 |
2020-06-26 | $278.06 | $278.06 | $271.25 | $271.43 | $270.26 | 62,024 |
2020-06-25 | $275.19 | $278.64 | $272.68 | $278.64 | $277.44 | 39,062 |
2020-06-24 | $280.60 | $282.03 | $273.89 | $275.05 | $273.86 | 50,715 |
2020-06-23 | $281.97 | $284.54 | $281.01 | $281.50 | $280.29 | 42,684 |
2020-06-22 | $275.84 | $279.83 | $275.27 | $279.83 | $278.62 | 33,357 |
2020-06-19 | $279.67 | $279.67 | $274.20 | $275.84 | $274.65 | 55,873 |
2020-06-18 | $275.10 | $276.37 | $274.41 | $276.37 | $275.18 | 37,156 |
2020-06-17 | $276.47 | $277.44 | $274.62 | $275.36 | $274.17 | 40,380 |
2020-06-16 | $275.93 | $276.85 | $270.85 | $274.65 | $273.47 | 112,207 |
2020-06-15 | $262.06 | $270.32 | $261.44 | $269.53 | $268.37 | 81,021 |
2020-06-12 | $270.58 | $271.45 | $262.46 | $266.71 | $265.28 | 56,694 |
2020-06-11 | $273.15 | $274.32 | $263.52 | $263.68 | $262.26 | 85,148 |
2020-06-10 | $278.03 | $280.35 | $277.19 | $278.98 | $277.48 | 52,949 |
2020-06-09 | $273.48 | $277.20 | $273.48 | $276.01 | $274.53 | 64,809 |
2020-06-08 | $272.69 | $274.69 | $270.61 | $274.69 | $273.21 | 66,038 |
2020-06-05 | $268.34 | $273.40 | $267.67 | $272.68 | $271.22 | 40,515 |
2020-06-04 | $269.07 | $270.38 | $265.52 | $266.89 | $265.46 | 52,574 |
2020-06-03 | $268.61 | $270.46 | $268.25 | $269.90 | $268.45 | 51,870 |
2020-06-02 | $266.28 | $268.05 | $264.02 | $268.05 | $266.61 | 34,198 |
2020-06-01 | $263.66 | $266.46 | $263.22 | $266.17 | $264.74 | 107,038 |
2020-05-29 | $262.17 | $265.05 | $260.38 | $264.61 | $263.19 | 38,316 |
2020-05-28 | $260.51 | $266.24 | $260.51 | $261.20 | $259.80 | 81,409 |
2020-05-27 | $261.00 | $262.18 | $254.62 | $262.09 | $260.68 | 73,371 |
2020-05-26 | $266.60 | $267.00 | $261.21 | $261.27 | $259.87 | 54,610 |
2020-05-22 | $259.73 | $261.71 | $258.90 | $261.55 | $260.15 | 31,617 |
2020-05-21 | $263.34 | $263.78 | $259.95 | $260.08 | $258.68 | 37,746 |
2020-05-20 | $260.35 | $263.57 | $260.35 | $263.11 | $261.70 | 81,843 |
2020-05-19 | $257.17 | $260.63 | $256.98 | $256.98 | $255.60 | 69,398 |
2020-05-18 | $255.24 | $257.87 | $254.77 | $256.59 | $255.21 | 73,986 |
2020-05-15 | $245.98 | $251.34 | $245.98 | $251.29 | $249.94 | 68,213 |
2020-05-14 | $245.18 | $249.49 | $242.22 | $249.38 | $248.04 | 47,276 |
2020-05-13 | $250.52 | $252.41 | $243.34 | $246.43 | $245.11 | 112,832 |
2020-05-12 | $256.85 | $257.63 | $250.57 | $250.57 | $249.22 | 68,985 |
2020-05-11 | $252.83 | $257.45 | $252.01 | $255.89 | $254.52 | 40,018 |
2020-05-08 | $253.22 | $254.60 | $252.38 | $254.34 | $252.97 | 35,101 |
2020-05-07 | $250.16 | $252.08 | $249.61 | $251.06 | $249.71 | 63,989 |
2020-05-06 | $247.00 | $249.08 | $245.30 | $247.07 | $245.74 | 59,981 |
2020-05-05 | $244.45 | $247.56 | $244.00 | $244.74 | $243.43 | 65,086 |
2020-05-04 | $236.92 | $241.39 | $236.01 | $241.39 | $240.09 | 27,926 |
2020-05-01 | $240.71 | $242.73 | $237.31 | $238.26 | $236.98 | 68,118 |
2020-04-30 | $247.00 | $247.27 | $244.30 | $246.00 | $244.68 | 35,307 |
2020-04-29 | $241.55 | $247.59 | $241.45 | $246.48 | $245.16 | 63,449 |
2020-04-28 | $242.07 | $242.09 | $235.59 | $235.87 | $234.60 | 55,723 |
2020-04-27 | $240.47 | $240.69 | $238.93 | $239.61 | $238.32 | 34,700 |
2020-04-24 | $233.92 | $237.90 | $232.75 | $237.66 | $236.38 | 54,292 |
2020-04-23 | $235.03 | $237.22 | $233.50 | $233.85 | $232.59 | 53,644 |
2020-04-22 | $231.32 | $235.14 | $230.52 | $233.94 | $232.68 | 57,026 |
2020-04-21 | $231.89 | $232.15 | $224.10 | $225.66 | $224.45 | 75,660 |
2020-04-20 | $234.71 | $238.07 | $234.65 | $235.11 | $233.85 | 42,545 |
2020-04-17 | $238.00 | $238.17 | $234.07 | $237.15 | $235.88 | 71,633 |
2020-04-16 | $233.21 | $234.97 | $230.50 | $233.82 | $232.56 | 49,440 |
2020-04-15 | $230.98 | $233.02 | $228.74 | $231.09 | $229.85 | 118,798 |
2020-04-14 | $231.23 | $235.33 | $230.02 | $235.19 | $233.93 | 90,615 |
2020-04-13 | $223.22 | $226.20 | $221.19 | $226.20 | $224.99 | 60,103 |
2020-04-09 | $226.88 | $227.50 | $222.86 | $224.48 | $223.27 | 110,521 |
2020-04-08 | $220.89 | $224.64 | $218.66 | $223.72 | $222.52 | 229,042 |
2020-04-07 | $225.73 | $225.73 | $217.90 | $218.53 | $217.36 | 95,661 |
2020-04-06 | $210.39 | $219.61 | $209.56 | $218.46 | $217.29 | 62,160 |
2020-04-03 | $205.11 | $206.09 | $199.64 | $201.91 | $200.83 | 77,495 |
2020-04-02 | $201.54 | $205.97 | $200.57 | $205.48 | $204.38 | 79,645 |
2020-04-01 | $205.02 | $208.41 | $200.66 | $202.36 | $201.27 | 62,857 |
2020-03-31 | $215.06 | $218.14 | $211.16 | $211.77 | $210.63 | 157,163 |
2020-03-30 | $209.21 | $215.53 | $208.30 | $215.05 | $213.89 | 83,269 |
2020-03-27 | $211.11 | $213.14 | $207.22 | $207.54 | $206.43 | 104,127 |
2020-03-26 | $206.59 | $216.66 | $206.59 | $216.42 | $215.26 | 137,320 |
2020-03-25 | $207.54 | $212.92 | $201.52 | $204.79 | $203.69 | 161,206 |
2020-03-24 | $200.14 | $206.24 | $199.50 | $206.24 | $204.72 | 129,135 |
2020-03-23 | $189.55 | $193.36 | $183.27 | $189.70 | $188.31 | 103,208 |
2020-03-20 | $200.77 | $202.92 | $189.34 | $189.81 | $188.42 | 136,980 |
2020-03-19 | $192.58 | $202.44 | $188.29 | $196.80 | $195.35 | 101,550 |
2020-03-18 | $187.89 | $197.26 | $183.39 | $193.27 | $191.85 | 101,295 |
2020-03-17 | $193.73 | $203.51 | $186.83 | $201.09 | $199.61 | 202,326 |
2020-03-16 | $190.86 | $204.03 | $188.44 | $188.85 | $187.46 | 124,511 |
2020-03-13 | $208.25 | $216.85 | $198.50 | $216.05 | $214.46 | 139,286 |
2020-03-12 | $202.66 | $212.13 | $197.03 | $197.06 | $195.61 | 198,386 |
2020-03-11 | $222.82 | $224.17 | $214.72 | $217.96 | $216.36 | 139,937 |
2020-03-10 | $225.03 | $228.78 | $217.19 | $228.71 | $227.03 | 139,701 |
2020-03-09 | $215.72 | $224.70 | $215.00 | $216.82 | $215.23 | 204,118 |
2020-03-06 | $230.09 | $234.24 | $227.22 | $233.26 | $231.55 | 135,871 |
2020-03-05 | $240.03 | $243.43 | $236.40 | $237.91 | $236.16 | 54,431 |
2020-03-04 | $241.71 | $245.99 | $238.36 | $245.80 | $243.99 | 72,701 |
2020-03-03 | $246.40 | $248.34 | $234.92 | $236.64 | $234.90 | 108,242 |
2020-03-02 | $237.82 | $245.22 | $233.77 | $245.22 | $243.42 | 144,370 |
2020-02-28 | $224.83 | $235.64 | $224.02 | $235.01 | $233.28 | 203,719 |
2020-02-27 | $238.31 | $242.61 | $233.05 | $233.11 | $231.40 | 116,893 |
2020-02-26 | $245.09 | $249.86 | $243.08 | $244.69 | $242.89 | 114,019 |
2020-02-25 | $253.73 | $254.28 | $243.21 | $244.22 | $242.43 | 509,802 |
2020-02-24 | $250.55 | $254.68 | $249.10 | $251.68 | $249.83 | 108,666 |
2020-02-21 | $266.87 | $266.87 | $261.11 | $262.27 | $260.34 | 55,688 |
2020-02-20 | $270.12 | $270.78 | $265.00 | $268.25 | $266.28 | 53,342 |
2020-02-19 | $269.62 | $271.09 | $269.62 | $270.49 | $268.50 | 28,946 |
2020-02-18 | $266.62 | $268.27 | $266.57 | $267.88 | $265.91 | 29,069 |
2020-02-14 | $267.86 | $268.60 | $266.82 | $267.97 | $266.00 | 29,439 |
2020-02-13 | $265.57 | $268.13 | $265.56 | $267.08 | $265.12 | 36,643 |
2020-02-12 | $266.51 | $267.43 | $265.55 | $267.39 | $265.43 | 25,957 |
2020-02-11 | $266.61 | $267.34 | $264.40 | $264.59 | $262.65 | 36,453 |
2020-02-10 | $260.48 | $264.83 | $260.48 | $264.82 | $262.87 | 21,351 |
2020-02-07 | $261.67 | $263.15 | $260.73 | $261.37 | $259.45 | 21,021 |
2020-02-06 | $261.70 | $262.95 | $261.02 | $262.95 | $261.02 | 18,478 |
2020-02-05 | $263.55 | $263.55 | $259.06 | $260.76 | $258.84 | 63,820 |
2020-02-04 | $257.98 | $260.32 | $257.53 | $260.21 | $258.30 | 125,911 |
2020-02-03 | $252.17 | $255.38 | $252.17 | $254.79 | $252.92 | 21,204 |
2020-01-31 | $256.80 | $256.80 | $250.50 | $251.47 | $249.62 | 30,805 |
2020-01-30 | $253.53 | $255.64 | $252.51 | $255.64 | $253.76 | 40,227 |
2020-01-29 | $256.73 | $256.73 | $254.51 | $255.22 | $253.34 | 17,556 |
2020-01-28 | $252.76 | $255.71 | $251.97 | $255.23 | $253.35 | 25,168 |
2020-01-27 | $250.80 | $252.36 | $249.86 | $250.98 | $249.14 | 60,656 |
2020-01-24 | $259.93 | $260.32 | $255.43 | $256.73 | $254.84 | 42,575 |
2020-01-23 | $257.42 | $258.43 | $256.45 | $258.34 | $256.44 | 17,561 |
2020-01-22 | $258.19 | $258.88 | $257.04 | $257.29 | $255.40 | 25,358 |
2020-01-21 | $255.87 | $257.50 | $255.46 | $256.67 | $254.78 | 25,855 |
2020-01-17 | $256.40 | $256.69 | $255.05 | $256.54 | $254.66 | 33,979 |
2020-01-16 | $254.02 | $255.19 | $253.56 | $255.19 | $253.31 | 24,727 |
2020-01-15 | $252.31 | $253.38 | $251.60 | $252.33 | $250.48 | 23,295 |
2020-01-14 | $253.51 | $253.76 | $251.89 | $251.90 | $250.05 | 27,658 |
2020-01-13 | $251.47 | $253.39 | $251.36 | $253.39 | $251.53 | 85,990 |
2020-01-10 | $251.91 | $251.91 | $249.82 | $250.35 | $248.51 | 36,651 |
2020-01-09 | $250.39 | $250.87 | $249.93 | $250.76 | $248.92 | 33,688 |
2020-01-08 | $246.50 | $249.68 | $246.50 | $248.53 | $246.70 | 40,413 |
2020-01-07 | $246.60 | $247.27 | $245.79 | $246.44 | $244.63 | 24,931 |
2020-01-06 | $242.49 | $246.36 | $242.19 | $246.36 | $244.55 | 64,692 |
2020-01-03 | $243.51 | $245.72 | $243.34 | $244.78 | $242.98 | 34,298 |
2020-01-02 | $244.44 | $246.81 | $244.30 | $246.81 | $245.00 | 350,596 |
2019-12-31 | $240.87 | $242.39 | $240.87 | $242.15 | $240.37 | 15,129 |
2019-12-30 | $243.72 | $243.72 | $240.74 | $241.69 | $239.91 | 23,464 |
2019-12-27 | $244.90 | $244.90 | $243.34 | $243.76 | $241.97 | 20,145 |
2019-12-26 | $242.18 | $243.98 | $242.04 | $243.98 | $242.19 | 64,400 |
2019-12-24 | $241.79 | $241.79 | $241.06 | $241.55 | $239.78 | 28,873 |
2019-12-23 | $241.97 | $242.12 | $241.43 | $241.52 | $239.75 | 53,365 |
2019-12-20 | $241.52 | $241.55 | $240.54 | $241.14 | $239.37 | 57,951 |
2019-12-19 | $238.69 | $240.22 | $238.69 | $240.22 | $238.45 | 41,985 |
2019-12-18 | $238.45 | $239.21 | $238.24 | $238.47 | $236.72 | 39,236 |
2019-12-17 | $238.64 | $238.64 | $237.50 | $238.00 | $236.25 | 38,557 |
2019-12-16 | $237.48 | $238.72 | $236.77 | $238.13 | $236.38 | 21,745 |
2019-12-13 | $235.13 | $237.05 | $234.75 | $236.29 | $234.24 | 73,612 |
2019-12-12 | $233.18 | $236.01 | $232.99 | $235.26 | $233.22 | 34,786 |
2019-12-11 | $232.91 | $233.78 | $232.35 | $233.74 | $231.71 | 23,250 |
2019-12-10 | $232.75 | $233.19 | $231.84 | $232.07 | $230.06 | 28,216 |
2019-12-09 | $232.94 | $234.05 | $232.54 | $232.57 | $230.55 | 20,985 |
2019-12-06 | $232.87 | $233.60 | $232.87 | $233.38 | $231.35 | 18,799 |
2019-12-05 | $231.60 | $231.68 | $230.64 | $231.28 | $229.27 | 42,625 |
2019-12-04 | $231.53 | $231.80 | $230.75 | $230.86 | $228.86 | 18,860 |
2019-12-03 | $227.83 | $230.13 | $227.42 | $230.06 | $228.06 | 72,718 |
2019-12-02 | $234.96 | $234.96 | $230.23 | $231.49 | $229.48 | 26,985 |
2019-11-29 | $235.11 | $235.50 | $234.81 | $234.81 | $232.77 | 11,526 |
2019-11-27 | $234.98 | $235.71 | $234.60 | $235.71 | $233.66 | 21,952 |
2019-11-26 | $233.89 | $234.51 | $233.71 | $234.22 | $232.19 | 11,956 |
2019-11-25 | $231.54 | $233.57 | $231.54 | $233.57 | $231.54 | 33,851 |
2019-11-22 | $231.19 | $231.34 | $229.52 | $230.49 | $228.49 | 12,858 |
2019-11-21 | $231.11 | $231.43 | $229.94 | $230.57 | $228.57 | 31,112 |
2019-11-20 | $232.03 | $232.91 | $229.73 | $231.41 | $229.40 | 41,364 |
2019-11-19 | $232.96 | $233.14 | $231.63 | $232.67 | $230.65 | 100,432 |
2019-11-18 | $231.21 | $232.31 | $230.33 | $231.86 | $229.85 | 27,832 |
2019-11-15 | $231.22 | $231.42 | $230.46 | $231.36 | $229.35 | 24,956 |
2019-11-14 | $228.58 | $229.73 | $228.42 | $229.56 | $227.57 | 22,157 |
2019-11-13 | $228.73 | $229.76 | $228.73 | $229.40 | $227.41 | 12,469 |
2019-11-12 | $229.24 | $230.30 | $228.98 | $229.65 | $227.66 | 10,961 |
2019-11-11 | $227.79 | $228.96 | $227.57 | $228.74 | $226.75 | 8,659 |
2019-11-08 | $227.42 | $229.00 | $227.21 | $228.99 | $227.00 | 16,469 |
2019-11-07 | $228.41 | $229.63 | $227.73 | $228.05 | $226.07 | 20,732 |
2019-11-06 | $227.31 | $227.31 | $226.26 | $227.03 | $225.06 | 15,055 |
2019-11-05 | $228.48 | $228.48 | $226.90 | $227.42 | $225.45 | 18,177 |
2019-11-04 | $227.99 | $228.30 | $227.52 | $227.78 | $225.80 | 15,934 |
2019-11-01 | $225.36 | $226.34 | $224.94 | $226.34 | $224.38 | 16,445 |
2019-10-31 | $224.89 | $224.89 | $223.08 | $224.06 | $222.12 | 20,875 |
2019-10-30 | $223.36 | $224.73 | $222.38 | $224.39 | $222.44 | 25,810 |
2019-10-29 | $224.62 | $224.98 | $223.00 | $223.01 | $221.07 | 14,822 |
2019-10-28 | $223.72 | $225.29 | $223.67 | $225.05 | $223.10 | 23,341 |
2019-10-25 | $219.50 | $222.75 | $219.50 | $222.50 | $220.57 | 43,227 |
2019-10-24 | $219.45 | $220.59 | $218.98 | $220.48 | $218.57 | 20,080 |
2019-10-23 | $216.89 | $218.02 | $216.44 | $217.83 | $215.94 | 11,222 |
2019-10-22 | $221.26 | $221.26 | $217.38 | $217.40 | $215.51 | 18,914 |
2019-10-21 | $219.77 | $220.75 | $219.41 | $220.75 | $218.83 | 14,581 |
2019-10-18 | $221.02 | $221.17 | $217.12 | $218.37 | $216.47 | 46,217 |
2019-10-17 | $222.23 | $222.61 | $220.82 | $221.32 | $219.40 | 14,532 |
2019-10-16 | $221.34 | $221.67 | $220.43 | $221.00 | $219.08 | 18,721 |
2019-10-15 | $220.13 | $222.90 | $220.13 | $222.41 | $220.48 | 14,652 |
2019-10-14 | $219.19 | $219.87 | $219.19 | $219.50 | $217.60 | 12,227 |
2019-10-11 | $219.05 | $221.20 | $219.05 | $219.57 | $217.66 | 31,965 |
2019-10-10 | $215.18 | $217.38 | $215.18 | $216.32 | $214.44 | 28,511 |
2019-10-09 | $214.71 | $216.10 | $214.71 | $215.35 | $213.48 | 21,112 |
2019-10-08 | $215.12 | $215.49 | $212.76 | $212.86 | $211.01 | 31,920 |
2019-10-07 | $216.69 | $218.21 | $216.45 | $216.72 | $214.84 | 16,471 |
2019-10-04 | $215.28 | $217.68 | $215.28 | $217.40 | $215.51 | 22,323 |
2019-10-03 | $211.31 | $214.10 | $208.92 | $214.04 | $212.18 | 43,564 |
2019-10-02 | $213.48 | $213.48 | $210.00 | $211.34 | $209.51 | 29,997 |
2019-10-01 | $218.10 | $219.03 | $215.00 | $215.13 | $213.26 | 21,325 |
2019-09-30 | $215.96 | $217.50 | $215.49 | $217.02 | $215.14 | 20,121 |
2019-09-27 | $218.69 | $218.69 | $214.00 | $215.28 | $213.41 | 42,641 |
2019-09-26 | $218.71 | $219.08 | $217.02 | $218.25 | $216.36 | 43,455 |
2019-09-25 | $215.87 | $219.45 | $213.87 | $218.97 | $217.07 | 42,754 |
2019-09-24 | $220.53 | $220.80 | $215.31 | $216.11 | $214.23 | 49,498 |
2019-09-23 | $219.07 | $220.15 | $218.61 | $219.56 | $217.39 | 21,702 |
2019-09-20 | $222.60 | $222.61 | $218.72 | $219.52 | $217.35 | 67,000 |
2019-09-19 | $221.85 | $223.46 | $221.55 | $221.95 | $219.75 | 21,529 |
2019-09-18 | $221.28 | $221.43 | $218.89 | $221.43 | $219.24 | 24,271 |
2019-09-17 | $220.87 | $221.71 | $220.46 | $221.71 | $219.52 | 18,067 |
2019-09-16 | $219.65 | $221.10 | $219.65 | $220.85 | $218.66 | 22,677 |
2019-09-13 | $222.17 | $222.17 | $221.30 | $221.44 | $219.25 | 31,709 |
2019-09-12 | $222.49 | $224.09 | $221.83 | $222.47 | $220.27 | 45,355 |
2019-09-11 | $219.48 | $221.29 | $219.48 | $221.21 | $219.02 | 34,550 |
2019-09-10 | $219.04 | $219.04 | $217.53 | $218.98 | $216.81 | 26,282 |
2019-09-09 | $222.60 | $222.60 | $219.26 | $220.52 | $218.34 | 46,626 |
2019-09-06 | $222.76 | $222.76 | $221.56 | $221.75 | $219.56 | 15,850 |
2019-09-05 | $220.52 | $222.80 | $220.52 | $222.44 | $220.24 | 24,097 |
2019-09-04 | $216.82 | $218.05 | $216.31 | $217.90 | $215.74 | 12,412 |
2019-09-03 | $215.39 | $216.44 | $213.98 | $214.58 | $212.46 | 18,586 |
2019-08-30 | $218.52 | $218.52 | $215.61 | $216.87 | $214.72 | 28,912 |
2019-08-29 | $216.30 | $217.83 | $215.93 | $217.11 | $214.96 | 23,913 |
2019-08-28 | $212.29 | $213.74 | $211.11 | $213.61 | $211.50 | 16,699 |
2019-08-27 | $215.20 | $215.74 | $212.34 | $213.43 | $211.32 | 17,328 |
2019-08-26 | $213.75 | $213.92 | $212.03 | $213.92 | $211.80 | 28,891 |
2019-08-23 | $216.53 | $218.51 | $210.63 | $211.22 | $209.13 | 45,637 |
2019-08-22 | $218.94 | $219.35 | $216.08 | $217.79 | $215.63 | 44,721 |
2019-08-21 | $218.06 | $219.06 | $217.76 | $218.40 | $216.24 | 35,888 |
2019-08-20 | $217.04 | $217.46 | $216.00 | $216.10 | $213.96 | 69,859 |
2019-08-19 | $217.52 | $218.10 | $216.62 | $217.47 | $215.32 | 17,848 |
2019-08-16 | $212.86 | $214.88 | $212.86 | $214.33 | $212.21 | 31,105 |
2019-08-15 | $211.33 | $211.79 | $209.42 | $211.05 | $208.96 | 40,999 |
2019-08-14 | $214.09 | $214.25 | $210.49 | $210.85 | $208.76 | 29,806 |
2019-08-13 | $213.09 | $218.77 | $213.09 | $217.75 | $215.60 | 44,741 |
2019-08-12 | $214.65 | $215.23 | $213.05 | $213.23 | $211.12 | 19,080 |
2019-08-09 | $217.60 | $217.60 | $215.08 | $216.06 | $213.92 | 18,401 |
2019-08-08 | $215.22 | $218.79 | $214.68 | $218.76 | $216.60 | 27,763 |
2019-08-07 | $209.96 | $213.66 | $208.71 | $213.42 | $211.31 | 36,323 |
2019-08-06 | $211.76 | $212.62 | $209.73 | $212.19 | $210.09 | 27,425 |
2019-08-05 | $212.19 | $212.19 | $207.19 | $209.06 | $206.99 | 102,048 |
2019-08-02 | $219.87 | $219.87 | $216.06 | $217.65 | $215.50 | 40,787 |
2019-08-01 | $223.03 | $227.24 | $220.86 | $221.59 | $219.40 | 90,831 |
2019-07-31 | $226.54 | $226.54 | $220.76 | $222.83 | $220.62 | 37,716 |
2019-07-30 | $225.59 | $226.75 | $225.00 | $225.86 | $223.62 | 19,943 |
2019-07-29 | $228.27 | $228.27 | $225.85 | $227.39 | $225.14 | 48,391 |
2019-07-26 | $227.47 | $228.80 | $227.47 | $228.47 | $226.21 | 15,416 |
2019-07-25 | $226.87 | $226.87 | $225.43 | $225.64 | $223.41 | 22,762 |
2019-07-24 | $224.41 | $227.42 | $224.41 | $227.38 | $225.13 | 30,182 |
2019-07-23 | $225.57 | $225.57 | $223.72 | $225.33 | $223.10 | 33,614 |
2019-07-22 | $222.89 | $224.79 | $222.89 | $224.37 | $222.15 | 70,985 |
2019-07-19 | $225.48 | $225.48 | $222.00 | $222.00 | $219.80 | 32,784 |
2019-07-18 | $222.21 | $223.76 | $221.68 | $223.71 | $221.50 | 21,562 |
2019-07-17 | $224.25 | $224.40 | $223.27 | $223.28 | $221.07 | 16,363 |
2019-07-16 | $224.99 | $225.26 | $223.70 | $223.94 | $221.72 | 17,508 |
2019-07-15 | $225.48 | $225.59 | $224.78 | $225.56 | $223.33 | 22,379 |
2019-07-12 | $223.77 | $224.98 | $223.66 | $224.96 | $222.73 | 22,594 |
2019-07-11 | $223.68 | $224.41 | $222.79 | $223.31 | $221.10 | 59,797 |
2019-07-10 | $222.28 | $223.97 | $222.01 | $223.09 | $220.88 | 35,475 |
2019-07-09 | $218.45 | $221.29 | $218.45 | $221.15 | $218.96 | 62,286 |
2019-07-08 | $219.71 | $219.74 | $218.89 | $219.55 | $217.38 | 15,268 |
2019-07-05 | $219.81 | $221.40 | $218.88 | $221.26 | $219.07 | 50,673 |
2019-07-03 | $220.13 | $221.23 | $220.13 | $221.23 | $219.04 | 21,127 |
2019-07-02 | $218.63 | $219.52 | $218.21 | $219.45 | $217.28 | 27,891 |
2019-07-01 | $219.93 | $220.18 | $218.00 | $218.61 | $216.45 | 38,584 |
2019-06-28 | $215.91 | $215.91 | $214.66 | $215.65 | $213.52 | 15,458 |
2019-06-27 | $214.95 | $215.65 | $214.67 | $215.16 | $213.03 | 46,887 |
2019-06-26 | $214.38 | $215.63 | $213.95 | $214.08 | $211.96 | 14,159 |
2019-06-25 | $216.76 | $216.76 | $212.43 | $212.65 | $210.55 | 72,461 |
2019-06-24 | $217.09 | $217.36 | $216.58 | $216.72 | $214.58 | 23,872 |
2019-06-21 | $217.04 | $218.18 | $216.62 | $216.70 | $214.56 | 39,907 |
2019-06-20 | $218.12 | $218.25 | $215.94 | $217.57 | $215.42 | 26,641 |
2019-06-19 | $214.42 | $215.26 | $213.22 | $215.01 | $212.88 | 33,103 |
2019-06-18 | $213.23 | $215.45 | $212.97 | $213.98 | $211.86 | 51,809 |
2019-06-17 | $210.27 | $211.57 | $210.27 | $210.89 | $208.80 | 20,583 |
2019-06-14 | $210.53 | $210.79 | $209.54 | $210.18 | $207.77 | 72,791 |
2019-06-13 | $211.40 | $211.88 | $210.91 | $211.65 | $209.22 | 26,224 |
2019-06-12 | $210.91 | $211.29 | $210.16 | $210.57 | $208.15 | 18,049 |
2019-06-11 | $213.92 | $213.92 | $210.86 | $211.67 | $209.24 | 32,783 |
2019-06-10 | $210.76 | $213.89 | $210.76 | $211.66 | $209.23 | 56,654 |
2019-06-07 | $206.29 | $210.07 | $206.29 | $209.36 | $206.95 | 80,059 |
2019-06-06 | $203.90 | $205.81 | $202.95 | $205.20 | $202.84 | 26,819 |
2019-06-05 | $203.56 | $203.67 | $201.26 | $203.62 | $201.28 | 35,254 |
2019-06-04 | $197.85 | $201.65 | $196.83 | $201.65 | $199.33 | 50,874 |
2019-06-03 | $200.62 | $200.93 | $194.31 | $195.46 | $193.21 | 93,010 |
2019-05-31 | $201.88 | $202.86 | $200.95 | $201.12 | $198.81 | 26,624 |
2019-05-30 | $204.07 | $205.00 | $203.37 | $204.47 | $202.12 | 25,407 |
2019-05-29 | $203.87 | $204.66 | $202.70 | $203.57 | $201.23 | 24,176 |
2019-05-28 | $205.89 | $207.23 | $205.15 | $205.15 | $202.79 | 30,697 |
2019-05-24 | $206.24 | $207.27 | $205.16 | $205.30 | $202.94 | 11,472 |
2019-05-23 | $206.41 | $206.48 | $203.78 | $205.04 | $202.68 | 49,941 |
2019-05-22 | $208.43 | $210.12 | $208.43 | $209.02 | $206.62 | 22,289 |
2019-05-21 | $209.32 | $210.26 | $208.88 | $209.64 | $207.23 | 13,382 |
2019-05-20 | $207.47 | $208.73 | $206.54 | $207.31 | $204.93 | 24,554 |
2019-05-17 | $210.87 | $213.61 | $210.57 | $210.72 | $208.30 | 26,559 |
2019-05-16 | $210.89 | $214.18 | $210.89 | $213.02 | $210.57 | 33,564 |
2019-05-15 | $206.18 | $211.34 | $206.18 | $210.69 | $208.27 | 44,602 |
2019-05-14 | $206.11 | $208.76 | $205.53 | $207.57 | $205.19 | 36,081 |
2019-05-13 | $207.15 | $208.19 | $204.47 | $204.98 | $202.63 | 82,601 |
2019-05-10 | $211.46 | $213.46 | $208.21 | $212.80 | $210.36 | 165,624 |
2019-05-09 | $211.47 | $213.16 | $209.22 | $212.47 | $210.03 | 55,902 |
2019-05-08 | $213.70 | $215.66 | $213.44 | $214.19 | $211.73 | 64,737 |
2019-05-07 | $216.49 | $216.49 | $212.49 | $214.46 | $212.00 | 76,846 |
2019-05-06 | $214.84 | $219.05 | $214.40 | $218.83 | $216.32 | 49,196 |
2019-05-03 | $218.74 | $220.14 | $218.36 | $220.04 | $217.51 | 18,237 |
2019-05-02 | $218.18 | $219.15 | $215.98 | $217.22 | $214.72 | 62,593 |
2019-05-01 | $221.15 | $221.21 | $218.43 | $218.43 | $215.92 | 46,101 |
2019-04-30 | $219.13 | $219.85 | $217.89 | $219.48 | $216.96 | 56,689 |
2019-04-29 | $220.31 | $221.20 | $220.16 | $220.77 | $218.23 | 110,263 |
2019-04-26 | $219.49 | $220.34 | $217.91 | $220.34 | $217.81 | 31,233 |
2019-04-25 | $221.32 | $221.51 | $218.96 | $219.99 | $217.46 | 43,898 |
2019-04-24 | $220.08 | $220.81 | $219.55 | $219.57 | $217.05 | 59,946 |
2019-04-23 | $217.64 | $220.24 | $217.58 | $219.91 | $217.38 | 29,967 |
2019-04-22 | $214.79 | $217.14 | $214.79 | $217.13 | $214.64 | 23,687 |
2019-04-18 | $215.90 | $215.90 | $214.67 | $215.80 | $213.32 | 45,397 |
2019-04-17 | $216.31 | $216.31 | $214.90 | $215.58 | $213.10 | 92,254 |
2019-04-16 | $214.82 | $215.34 | $214.44 | $215.03 | $212.56 | 32,261 |
2019-04-15 | $214.17 | $214.32 | $212.76 | $214.03 | $211.57 | 27,226 |
2019-04-12 | $213.82 | $214.11 | $213.31 | $214.11 | $211.65 | 19,792 |
2019-04-11 | $213.38 | $213.38 | $212.45 | $212.87 | $210.42 | 34,594 |
2019-04-10 | $211.72 | $213.00 | $211.72 | $212.99 | $210.54 | 18,760 |
2019-04-09 | $211.33 | $212.26 | $211.17 | $211.37 | $208.94 | 24,217 |
2019-04-08 | $211.18 | $212.26 | $210.39 | $212.24 | $209.80 | 24,813 |
2019-04-05 | $211.59 | $211.96 | $211.35 | $211.66 | $209.23 | 20,911 |
2019-04-04 | $211.71 | $212.28 | $209.63 | $210.92 | $208.50 | 30,318 |
2019-04-03 | $211.37 | $212.87 | $211.00 | $211.59 | $209.16 | 39,159 |
2019-04-02 | $209.46 | $210.36 | $208.86 | $210.26 | $207.84 | 19,654 |
2019-04-01 | $208.23 | $209.45 | $207.47 | $209.30 | $206.90 | 38,858 |
2019-03-29 | $206.00 | $206.25 | $205.07 | $206.21 | $203.84 | 22,962 |
2019-03-28 | $204.13 | $205.04 | $203.30 | $204.52 | $202.17 | 32,195 |
2019-03-27 | $205.84 | $205.84 | $201.96 | $203.79 | $201.45 | 31,205 |
2019-03-26 | $206.10 | $207.15 | $204.50 | $205.37 | $203.01 | 36,252 |
2019-03-25 | $204.12 | $205.09 | $202.90 | $204.46 | $202.11 | 38,098 |
2019-03-22 | $209.05 | $209.61 | $204.82 | $204.86 | $202.51 | 39,878 |
2019-03-21 | $205.75 | $210.40 | $205.45 | $210.21 | $207.79 | 41,705 |
2019-03-20 | $205.34 | $207.01 | $204.18 | $205.99 | $203.62 | 26,968 |
2019-03-19 | $205.61 | $206.55 | $204.83 | $205.59 | $202.95 | 32,215 |
2019-03-18 | $204.30 | $205.43 | $203.67 | $204.65 | $202.03 | 37,610 |
2019-03-15 | $203.06 | $205.00 | $203.06 | $204.13 | $201.51 | 65,355 |
2019-03-14 | $202.87 | $203.36 | $202.51 | $202.60 | $200.00 | 18,803 |
2019-03-13 | $202.47 | $203.94 | $202.47 | $202.83 | $200.23 | 35,991 |
2019-03-12 | $200.94 | $202.13 | $200.51 | $201.53 | $198.95 | 32,403 |
2019-03-11 | $197.10 | $200.61 | $197.10 | $200.54 | $197.97 | 38,774 |
2019-03-08 | $193.86 | $196.22 | $193.32 | $196.22 | $193.70 | 30,089 |
2019-03-07 | $198.04 | $198.04 | $195.71 | $196.30 | $193.78 | 88,038 |
2019-03-06 | $199.70 | $199.86 | $198.33 | $198.56 | $196.01 | 23,784 |
2019-03-05 | $199.64 | $200.30 | $198.55 | $199.75 | $197.19 | 23,612 |
2019-03-04 | $201.14 | $201.55 | $197.27 | $199.58 | $197.02 | 36,141 |
2019-03-01 | $200.00 | $200.38 | $198.46 | $200.11 | $197.54 | 24,279 |
2019-02-28 | $198.32 | $199.17 | $197.95 | $198.40 | $195.86 | 36,873 |
2019-02-27 | $198.67 | $199.50 | $197.25 | $199.27 | $196.71 | 27,683 |
2019-02-26 | $198.46 | $199.82 | $198.46 | $199.37 | $196.81 | 31,400 |
2019-02-25 | $199.72 | $200.34 | $198.93 | $199.02 | $196.47 | 45,770 |
2019-02-22 | $196.56 | $198.20 | $196.56 | $198.16 | $195.62 | 24,038 |
2019-02-21 | $195.90 | $196.33 | $194.67 | $195.55 | $193.04 | 52,588 |
2019-02-20 | $196.71 | $197.30 | $195.25 | $196.27 | $193.75 | 42,675 |
2019-02-19 | $195.42 | $197.00 | $195.42 | $196.42 | $193.90 | 31,536 |
2019-02-15 | $196.75 | $196.75 | $195.25 | $196.06 | $193.55 | 34,960 |
2019-02-14 | $194.24 | $195.87 | $194.18 | $195.27 | $192.77 | 24,184 |
2019-02-13 | $195.60 | $196.07 | $194.89 | $194.89 | $192.39 | 44,617 |
2019-02-12 | $193.26 | $194.99 | $193.23 | $194.79 | $192.29 | 61,270 |
2019-02-11 | $192.48 | $192.73 | $191.51 | $191.87 | $189.41 | 29,561 |
2019-02-08 | $189.18 | $191.67 | $189.09 | $191.53 | $189.07 | 32,490 |
2019-02-07 | $191.83 | $192.45 | $189.71 | $190.78 | $188.33 | 29,045 |
2019-02-06 | $194.25 | $194.64 | $192.75 | $193.71 | $191.23 | 58,434 |
2019-02-05 | $192.62 | $194.36 | $192.62 | $194.18 | $191.69 | 48,398 |
2019-02-04 | $189.54 | $192.20 | $189.54 | $192.10 | $189.64 | 31,130 |
2019-02-01 | $188.94 | $190.62 | $188.94 | $189.44 | $187.01 | 38,929 |
2019-01-31 | $188.03 | $190.37 | $188.03 | $189.53 | $187.10 | 36,496 |
2019-01-30 | $184.42 | $187.40 | $183.76 | $187.11 | $184.71 | 36,462 |
2019-01-29 | $184.38 | $184.38 | $181.56 | $181.81 | $179.48 | 25,547 |
2019-01-28 | $183.92 | $184.06 | $182.69 | $183.97 | $181.61 | 29,366 |
2019-01-25 | $185.00 | $186.88 | $184.61 | $186.48 | $184.09 | 36,153 |
2019-01-24 | $182.17 | $184.00 | $182.17 | $183.59 | $181.24 | 43,236 |
2019-01-23 | $182.61 | $183.43 | $180.01 | $181.71 | $179.38 | 29,937 |
2019-01-22 | $183.79 | $183.87 | $180.16 | $181.46 | $179.13 | 63,218 |
2019-01-18 | $184.39 | $186.10 | $183.49 | $185.13 | $182.76 | 45,003 |
2019-01-17 | $180.90 | $183.78 | $180.90 | $182.82 | $180.48 | 100,136 |
2019-01-16 | $181.91 | $183.00 | $181.34 | $181.62 | $179.29 | 38,055 |
2019-01-15 | $178.96 | $181.76 | $178.96 | $181.50 | $179.17 | 37,874 |
2019-01-14 | $178.07 | $178.87 | $177.41 | $178.14 | $175.86 | 25,735 |
2019-01-11 | $179.19 | $180.11 | $178.92 | $179.75 | $177.44 | 24,658 |
2019-01-10 | $178.12 | $180.29 | $177.27 | $180.24 | $177.93 | 43,945 |
2019-01-09 | $178.53 | $180.03 | $178.20 | $179.41 | $177.11 | 52,986 |
2019-01-08 | $177.60 | $178.19 | $175.25 | $177.80 | $175.52 | 59,007 |
2019-01-07 | $173.71 | $176.62 | $173.68 | $175.68 | $173.43 | 83,121 |
2019-01-04 | $168.55 | $174.09 | $168.55 | $173.43 | $171.21 | 69,392 |
2019-01-03 | $169.79 | $170.06 | $165.52 | $165.52 | $163.40 | 73,499 |
2019-01-02 | $168.50 | $173.77 | $168.40 | $172.90 | $170.68 | 108,896 |
2018-12-31 | $172.36 | $172.88 | $170.46 | $171.71 | $169.51 | 81,994 |
2018-12-28 | $171.83 | $173.54 | $169.13 | $170.53 | $168.34 | 124,345 |
2018-12-27 | $167.15 | $170.81 | $164.05 | $170.81 | $168.62 | 98,312 |
2018-12-26 | $160.93 | $169.64 | $160.15 | $169.51 | $167.34 | 165,312 |
2018-12-24 | $161.27 | $163.73 | $159.30 | $159.35 | $157.31 | 100,978 |
2018-12-21 | $169.06 | $170.23 | $162.13 | $162.94 | $160.85 | 158,307 |
2018-12-20 | $170.98 | $172.73 | $166.39 | $168.95 | $166.78 | 211,330 |
2018-12-19 | $175.39 | $178.08 | $170.38 | $171.82 | $169.62 | 314,757 |
2018-12-18 | $175.28 | $177.39 | $174.28 | $175.87 | $173.61 | 125,698 |
2018-12-17 | $177.63 | $178.58 | $172.47 | $173.73 | $171.50 | 162,988 |
2018-12-14 | $180.61 | $181.81 | $178.45 | $178.71 | $176.16 | 88,665 |
2018-12-13 | $184.03 | $184.76 | $181.74 | $182.94 | $180.33 | 60,181 |
2018-12-12 | $184.00 | $186.03 | $183.08 | $183.13 | $180.52 | 94,824 |
2018-12-11 | $183.80 | $183.80 | $179.70 | $181.10 | $178.52 | 115,100 |
2018-12-10 | $178.12 | $181.60 | $177.07 | $180.97 | $178.39 | 155,129 |
2018-12-07 | $183.81 | $185.20 | $177.74 | $178.64 | $176.10 | 103,932 |
2018-12-06 | $179.36 | $184.67 | $178.61 | $184.64 | $182.01 | 120,440 |
2018-12-04 | $189.98 | $190.42 | $183.20 | $183.42 | $180.81 | 114,200 |
2018-12-03 | $191.84 | $192.00 | $189.68 | $190.94 | $188.22 | 51,509 |
2018-11-30 | $185.48 | $187.15 | $185.13 | $187.13 | $184.46 | 33,443 |
2018-11-29 | $185.63 | $186.69 | $184.04 | $185.39 | $182.75 | 27,140 |
2018-11-28 | $181.38 | $186.20 | $180.33 | $186.19 | $183.54 | 51,443 |
2018-11-27 | $178.60 | $180.33 | $177.82 | $179.78 | $177.22 | 56,585 |
2018-11-26 | $177.62 | $179.80 | $177.25 | $179.68 | $177.12 | 57,426 |
2018-11-23 | $174.94 | $176.82 | $174.94 | $175.32 | $172.82 | 11,960 |
2018-11-21 | $177.32 | $178.26 | $176.26 | $176.61 | $174.09 | 68,994 |
2018-11-20 | $172.77 | $176.87 | $171.52 | $174.85 | $172.36 | 205,179 |
2018-11-19 | $184.13 | $184.85 | $176.81 | $177.20 | $174.68 | 75,896 |
2018-11-16 | $183.89 | $185.97 | $183.34 | $185.07 | $182.43 | 46,944 |
2018-11-15 | $181.95 | $186.51 | $180.85 | $186.05 | $183.40 | 68,895 |
2018-11-14 | $185.91 | $186.49 | $181.34 | $182.19 | $179.59 | 76,202 |
2018-11-13 | $184.31 | $186.62 | $183.22 | $183.87 | $181.25 | 105,011 |
2018-11-12 | $188.45 | $188.45 | $183.00 | $183.55 | $180.94 | 52,925 |
2018-11-09 | $191.81 | $192.39 | $188.21 | $189.90 | $187.20 | 70,962 |
2018-11-08 | $193.76 | $194.28 | $192.51 | $193.47 | $190.71 | 157,370 |
2018-11-07 | $190.67 | $194.50 | $190.67 | $194.48 | $191.71 | 56,693 |
2018-11-06 | $187.18 | $189.75 | $187.02 | $188.65 | $185.96 | 39,000 |
2018-11-05 | $188.12 | $188.12 | $185.08 | $187.20 | $184.53 | 73,906 |
2018-11-02 | $190.16 | $191.56 | $186.91 | $188.17 | $185.49 | 76,449 |
2018-11-01 | $188.59 | $190.80 | $186.83 | $190.66 | $187.94 | 64,245 |
2018-10-31 | $185.83 | $189.59 | $185.83 | $188.08 | $185.40 | 96,218 |
2018-10-30 | $179.08 | $182.82 | $178.54 | $182.73 | $180.13 | 1,134,154 |
2018-10-29 | $187.25 | $188.25 | $176.65 | $180.32 | $177.75 | 147,803 |
2018-10-26 | $184.15 | $188.30 | $181.84 | $184.46 | $181.83 | 118,164 |
2018-10-25 | $185.71 | $190.77 | $185.43 | $189.78 | $187.08 | 109,376 |
2018-10-24 | $191.91 | $191.91 | $182.94 | $183.04 | $180.43 | 210,218 |
2018-10-23 | $189.15 | $193.13 | $187.13 | $192.25 | $189.51 | 102,695 |
2018-10-22 | $192.55 | $194.32 | $191.24 | $193.11 | $190.36 | 38,036 |
2018-10-19 | $193.53 | $195.31 | $191.07 | $191.59 | $188.86 | 50,065 |
2018-10-18 | $196.40 | $196.40 | $191.78 | $192.35 | $189.61 | 38,459 |
2018-10-17 | $198.33 | $198.40 | $195.39 | $197.16 | $194.35 | 40,908 |
2018-10-16 | $193.70 | $197.87 | $193.41 | $197.44 | $194.63 | 222,744 |
2018-10-15 | $193.45 | $193.56 | $190.78 | $191.46 | $188.73 | 66,296 |
2018-10-12 | $193.66 | $194.66 | $190.27 | $194.10 | $191.34 | 1,928,350 |
2018-10-11 | $189.58 | $192.84 | $186.53 | $188.26 | $185.58 | 132,173 |
2018-10-10 | $199.00 | $199.00 | $190.30 | $190.47 | $187.76 | 155,700 |
2018-10-09 | $199.61 | $201.90 | $199.49 | $200.40 | $197.55 | 57,958 |
2018-10-08 | $201.80 | $202.52 | $197.87 | $200.16 | $197.31 | 53,995 |
2018-10-05 | $205.13 | $206.04 | $200.71 | $202.62 | $199.73 | 534,771 |
2018-10-04 | $208.74 | $208.74 | $203.96 | $205.20 | $202.28 | 49,858 |
2018-10-03 | $209.66 | $210.25 | $209.02 | $209.44 | $206.46 | 87,278 |
2018-10-02 | $209.65 | $210.51 | $208.37 | $208.80 | $205.83 | 45,092 |
2018-10-01 | $210.53 | $211.34 | $209.21 | $209.71 | $206.72 | 124,977 |
2018-09-28 | $208.92 | $210.27 | $208.71 | $209.38 | $206.40 | 17,903 |
2018-09-27 | $208.69 | $210.05 | $208.69 | $209.35 | $206.37 | 29,237 |
2018-09-26 | $208.70 | $209.86 | $207.90 | $207.90 | $204.94 | 29,271 |
2018-09-25 | $207.97 | $208.74 | $207.48 | $208.70 | $205.51 | 34,703 |
2018-09-24 | $205.99 | $208.13 | $205.01 | $208.06 | $204.88 | 28,305 |
2018-09-21 | $209.08 | $209.18 | $207.00 | $207.22 | $204.06 | 15,887 |
2018-09-20 | $207.15 | $208.50 | $206.80 | $208.19 | $205.01 | 59,078 |
2018-09-19 | $206.61 | $207.11 | $204.62 | $205.96 | $202.81 | 26,442 |
2018-09-18 | $204.85 | $207.49 | $204.85 | $206.60 | $203.44 | 46,095 |
2018-09-17 | $207.87 | $207.87 | $204.66 | $204.85 | $201.72 | 37,789 |
2018-09-14 | $208.51 | $209.22 | $207.52 | $208.21 | $205.03 | 28,286 |
2018-09-13 | $207.66 | $209.01 | $207.63 | $208.21 | $205.03 | 25,298 |
2018-09-12 | $206.53 | $206.53 | $204.28 | $206.50 | $203.35 | 26,564 |
2018-09-11 | $204.38 | $207.10 | $204.38 | $206.96 | $203.80 | 27,513 |
2018-09-10 | $205.61 | $205.61 | $204.07 | $205.16 | $202.03 | 32,051 |
2018-09-07 | $203.66 | $206.34 | $203.66 | $204.59 | $201.47 | 50,930 |
2018-09-06 | $206.57 | $206.58 | $203.67 | $205.06 | $201.93 | 28,525 |
2018-09-05 | $209.75 | $209.78 | $205.69 | $206.49 | $203.34 | 47,696 |
2018-09-04 | $209.84 | $210.30 | $208.66 | $210.27 | $207.06 | 81,129 |
2018-08-31 | $209.78 | $210.85 | $209.78 | $210.47 | $207.26 | 91,693 |
2018-08-30 | $210.25 | $211.58 | $209.56 | $210.10 | $206.89 | 35,196 |
2018-08-29 | $208.74 | $210.75 | $208.74 | $210.69 | $207.47 | 31,854 |
2018-08-28 | $208.53 | $208.66 | $207.77 | $208.28 | $205.10 | 27,585 |
2018-08-27 | $207.04 | $208.03 | $206.83 | $207.89 | $204.71 | 34,218 |
2018-08-24 | $204.28 | $205.94 | $204.28 | $205.94 | $202.79 | 30,693 |
2018-08-23 | $203.03 | $204.77 | $203.03 | $203.43 | $200.32 | 23,297 |
2018-08-22 | $201.53 | $203.51 | $201.53 | $203.25 | $200.15 | 18,193 |
2018-08-21 | $201.78 | $203.16 | $201.78 | $201.95 | $198.87 | 25,706 |
2018-08-20 | $201.80 | $201.80 | $200.31 | $201.38 | $198.30 | 19,276 |
2018-08-17 | $200.58 | $201.63 | $199.52 | $201.24 | $198.17 | 33,874 |
2018-08-16 | $202.52 | $202.61 | $200.87 | $201.10 | $198.03 | 31,435 |
2018-08-15 | $201.96 | $201.96 | $199.17 | $200.85 | $197.78 | 111,197 |
2018-08-14 | $202.86 | $203.52 | $201.44 | $203.22 | $200.11 | 22,979 |
2018-08-13 | $202.58 | $204.34 | $201.94 | $202.01 | $198.92 | 35,347 |
2018-08-10 | $202.51 | $203.28 | $201.80 | $202.42 | $199.33 | 86,554 |
2018-08-09 | $203.83 | $204.75 | $203.77 | $203.92 | $200.81 | 25,026 |
2018-08-08 | $203.20 | $204.17 | $202.99 | $204.09 | $200.97 | 19,503 |
2018-08-07 | $203.18 | $203.73 | $202.77 | $203.16 | $200.06 | 26,415 |
2018-08-06 | $200.53 | $202.24 | $200.13 | $202.22 | $199.13 | 35,205 |
2018-08-03 | $196.00 | $200.57 | $196.00 | $200.46 | $197.40 | 19,962 |
2018-08-02 | $196.00 | $200.57 | $195.67 | $200.41 | $197.35 | 286,642 |
2018-08-01 | $197.08 | $198.15 | $196.37 | $197.43 | $194.41 | 50,342 |
2018-07-31 | $196.12 | $197.42 | $194.54 | $196.23 | $193.23 | 38,010 |
2018-07-30 | $199.72 | $199.72 | $194.57 | $195.53 | $192.54 | 55,786 |
2018-07-27 | $204.15 | $204.15 | $198.33 | $199.65 | $196.60 | 67,203 |
2018-07-26 | $202.78 | $204.09 | $202.68 | $203.29 | $200.19 | 54,700 |
2018-07-25 | $203.55 | $206.49 | $203.44 | $206.49 | $203.34 | 65,119 |
2018-07-24 | $204.88 | $205.66 | $202.49 | $203.30 | $200.20 | 48,040 |
2018-07-23 | $201.73 | $202.84 | $200.53 | $202.74 | $199.64 | 25,299 |
2018-07-20 | $202.92 | $203.32 | $201.91 | $202.06 | $198.97 | 25,172 |
2018-07-19 | $202.74 | $202.88 | $201.92 | $202.26 | $199.17 | 30,614 |
2018-07-18 | $203.37 | $203.39 | $202.28 | $203.15 | $200.05 | 26,688 |
2018-07-17 | $200.16 | $203.64 | $199.74 | $203.34 | $200.23 | 31,427 |
2018-07-16 | $202.34 | $202.80 | $201.59 | $201.67 | $198.59 | 20,655 |
2018-07-13 | $202.71 | $202.76 | $201.53 | $202.32 | $199.23 | 30,153 |
2018-07-12 | $199.95 | $202.65 | $199.95 | $202.65 | $199.55 | 141,459 |
2018-07-11 | $198.25 | $199.83 | $198.00 | $198.98 | $195.94 | 42,826 |
2018-07-10 | $199.64 | $200.32 | $199.26 | $199.73 | $196.68 | 32,255 |
2018-07-09 | $198.83 | $199.42 | $197.70 | $199.42 | $196.37 | 24,441 |
2018-07-06 | $195.51 | $197.89 | $194.83 | $197.69 | $194.67 | 21,825 |
2018-07-05 | $193.80 | $195.30 | $193.17 | $195.23 | $192.25 | 32,920 |
2018-07-03 | $195.52 | $195.52 | $192.61 | $192.61 | $189.67 | 34,804 |
2018-07-02 | $191.33 | $194.95 | $191.22 | $194.95 | $191.97 | 74,343 |
2018-06-29 | $193.79 | $194.56 | $192.88 | $192.89 | $189.94 | 39,062 |
2018-06-28 | $190.31 | $193.42 | $190.31 | $192.94 | $189.99 | 40,562 |
2018-06-27 | $194.54 | $195.03 | $190.49 | $190.49 | $187.58 | 50,648 |
2018-06-26 | $193.21 | $194.85 | $192.66 | $193.63 | $190.67 | 35,747 |
2018-06-25 | $196.18 | $196.18 | $191.20 | $192.75 | $189.52 | 753,088 |
2018-06-22 | $199.45 | $199.45 | $197.28 | $198.28 | $194.95 | 19,115 |
2018-06-21 | $201.44 | $201.44 | $198.55 | $198.85 | $195.52 | 39,618 |
2018-06-20 | $200.62 | $201.77 | $200.51 | $200.72 | $197.35 | 39,739 |
2018-06-19 | $198.54 | $199.81 | $196.98 | $199.74 | $196.39 | 66,605 |
2018-06-18 | $199.07 | $200.90 | $198.34 | $200.82 | $197.45 | 39,356 |
2018-06-15 | $200.25 | $200.46 | $198.96 | $200.27 | $196.91 | 26,174 |
2018-06-14 | $200.06 | $201.24 | $200.06 | $200.86 | $197.49 | 47,054 |
2018-06-13 | $199.75 | $200.83 | $199.13 | $199.30 | $195.96 | 32,407 |
2018-06-12 | $198.45 | $199.45 | $198.45 | $199.43 | $196.09 | 21,205 |
2018-06-11 | $197.97 | $198.74 | $197.58 | $198.09 | $194.77 | 29,012 |
2018-06-08 | $196.68 | $198.16 | $196.40 | $197.98 | $194.66 | 30,212 |
2018-06-07 | $200.13 | $200.13 | $196.58 | $197.74 | $194.42 | 82,289 |
2018-06-06 | $199.46 | $200.00 | $198.39 | $200.00 | $196.65 | 42,236 |
2018-06-05 | $198.23 | $199.12 | $198.19 | $199.08 | $195.74 | 39,691 |
2018-06-04 | $196.64 | $197.87 | $196.36 | $197.79 | $194.47 | 92,394 |
2018-06-01 | $193.94 | $196.10 | $193.94 | $196.10 | $192.81 | 27,661 |
2018-05-31 | $192.68 | $194.22 | $192.65 | $192.90 | $189.67 | 27,106 |
2018-05-30 | $192.15 | $193.07 | $191.95 | $192.78 | $189.55 | 29,110 |
2018-05-29 | $191.17 | $192.21 | $190.33 | $191.14 | $187.93 | 41,924 |
2018-05-25 | $192.05 | $192.73 | $191.77 | $192.15 | $188.93 | 23,716 |
2018-05-24 | $191.96 | $192.42 | $190.11 | $191.91 | $188.69 | 22,971 |
2018-05-23 | $189.11 | $192.07 | $189.00 | $192.06 | $188.84 | 27,293 |
2018-05-22 | $191.69 | $191.80 | $190.28 | $190.45 | $187.26 | 32,416 |
2018-05-21 | $191.14 | $191.83 | $190.05 | $190.88 | $187.68 | 21,783 |
2018-05-18 | $189.78 | $190.35 | $189.40 | $189.49 | $186.31 | 23,778 |
2018-05-17 | $190.43 | $191.66 | $189.38 | $190.26 | $187.07 | 31,103 |
2018-05-16 | $190.31 | $191.47 | $190.31 | $191.01 | $187.81 | 40,310 |
2018-05-15 | $190.66 | $191.23 | $189.16 | $190.16 | $186.97 | 58,530 |
2018-05-14 | $192.85 | $193.43 | $191.72 | $191.81 | $188.59 | 29,851 |
2018-05-11 | $192.34 | $192.90 | $191.50 | $192.05 | $188.83 | 35,860 |
2018-05-10 | $191.29 | $192.75 | $191.24 | $192.68 | $189.45 | 51,654 |
2018-05-09 | $188.92 | $190.80 | $188.51 | $190.79 | $187.59 | 38,758 |
2018-05-08 | $187.60 | $188.47 | $186.95 | $188.31 | $185.15 | 39,774 |
2018-05-07 | $186.90 | $188.55 | $186.61 | $187.86 | $184.71 | 40,277 |
2018-05-04 | $182.23 | $186.44 | $182.00 | $186.07 | $182.95 | 73,930 |
2018-05-03 | $181.79 | $183.65 | $180.26 | $183.02 | $179.95 | 35,101 |
2018-05-02 | $183.61 | $184.44 | $182.36 | $182.55 | $179.49 | 25,684 |
2018-05-01 | $180.49 | $183.01 | $180.08 | $182.96 | $179.89 | 25,291 |
2018-04-30 | $181.95 | $183.37 | $180.52 | $180.90 | $177.87 | 31,648 |
2018-04-27 | $184.59 | $184.59 | $180.82 | $181.69 | $178.64 | 25,548 |
2018-04-26 | $180.14 | $182.32 | $179.74 | $181.79 | $178.74 | 40,719 |
2018-04-25 | $178.29 | $178.35 | $175.00 | $177.61 | $174.63 | 65,702 |
2018-04-24 | $182.70 | $183.14 | $176.94 | $177.87 | $174.89 | 146,535 |
2018-04-23 | $183.58 | $183.99 | $181.35 | $181.86 | $178.81 | 28,041 |
2018-04-20 | $184.86 | $184.86 | $182.04 | $182.70 | $179.64 | 27,044 |
2018-04-19 | $185.87 | $186.02 | $184.52 | $185.26 | $182.15 | 33,610 |
2018-04-18 | $186.68 | $187.48 | $185.61 | $186.83 | $183.70 | 43,488 |
2018-04-17 | $184.10 | $187.29 | $183.85 | $186.86 | $183.73 | 40,864 |
2018-04-16 | $182.44 | $183.14 | $181.21 | $182.42 | $179.36 | 41,093 |
2018-04-13 | $183.26 | $183.71 | $180.36 | $181.21 | $178.17 | 49,224 |
2018-04-12 | $181.07 | $182.75 | $181.07 | $182.15 | $179.10 | 32,368 |
2018-04-11 | $179.66 | $181.35 | $179.56 | $179.71 | $176.70 | 28,508 |
2018-04-10 | $179.09 | $181.18 | $178.06 | $180.52 | $177.49 | 43,866 |
2018-04-09 | $176.55 | $179.68 | $176.05 | $176.06 | $173.11 | 40,331 |
2018-04-06 | $177.78 | $179.22 | $174.55 | $175.08 | $172.14 | 67,778 |
2018-04-05 | $180.16 | $180.63 | $178.51 | $179.74 | $176.73 | 33,252 |
2018-04-04 | $172.49 | $178.89 | $172.14 | $178.42 | $175.43 | 81,081 |
2018-04-03 | $175.94 | $176.74 | $173.42 | $176.10 | $173.15 | 99,137 |
2018-04-02 | $178.23 | $178.32 | $172.60 | $174.34 | $171.42 | 97,253 |
2018-03-29 | $176.75 | $180.94 | $175.00 | $179.43 | $176.42 | 47,571 |
2018-03-28 | $177.13 | $178.26 | $174.50 | $175.66 | $172.71 | 78,062 |
2018-03-27 | $185.82 | $185.82 | $176.68 | $178.17 | $175.18 | 64,973 |
2018-03-26 | $181.39 | $184.71 | $178.98 | $184.56 | $181.47 | 102,791 |
2018-03-23 | $182.66 | $182.66 | $177.86 | $177.87 | $174.89 | 78,530 |
2018-03-22 | $185.52 | $186.48 | $182.70 | $182.70 | $179.64 | 50,391 |
2018-03-21 | $188.36 | $190.13 | $187.35 | $188.07 | $184.69 | 41,110 |
2018-03-20 | $187.57 | $189.07 | $187.50 | $188.71 | $185.32 | 38,932 |
2018-03-19 | $190.08 | $190.08 | $186.40 | $188.09 | $184.71 | 79,851 |
2018-03-16 | $192.46 | $192.90 | $191.70 | $191.90 | $188.45 | 26,685 |
2018-03-15 | $192.20 | $193.03 | $191.24 | $192.15 | $188.70 | 35,877 |
2018-03-14 | $192.70 | $193.11 | $191.29 | $192.10 | $188.65 | 61,702 |
2018-03-13 | $195.06 | $195.60 | $191.35 | $191.90 | $188.45 | 75,737 |
2018-03-12 | $194.22 | $194.80 | $193.50 | $194.15 | $190.66 | 60,758 |
2018-03-09 | $191.14 | $193.39 | $191.12 | $193.38 | $189.90 | 58,898 |
2018-03-08 | $189.70 | $190.11 | $188.82 | $189.56 | $186.15 | 35,517 |
2018-03-07 | $186.35 | $189.31 | $186.35 | $189.02 | $185.62 | 34,649 |
2018-03-06 | $187.97 | $188.50 | $186.91 | $187.76 | $184.38 | 42,296 |
2018-03-05 | $184.08 | $187.51 | $183.51 | $186.95 | $183.59 | 63,820 |
2018-03-02 | $180.73 | $185.07 | $179.81 | $184.88 | $181.56 | 113,735 |
2018-03-01 | $185.92 | $186.46 | $181.08 | $182.78 | $179.49 | 57,102 |
2018-02-28 | $187.52 | $188.45 | $185.72 | $185.73 | $182.39 | 37,124 |
2018-02-27 | $188.37 | $189.04 | $186.50 | $186.50 | $183.15 | 37,523 |
2018-02-26 | $186.39 | $188.05 | $186.39 | $188.03 | $184.65 | 32,353 |
2018-02-23 | $183.29 | $185.33 | $182.93 | $185.33 | $182.00 | 17,341 |
2018-02-22 | $182.72 | $183.32 | $181.39 | $181.96 | $178.69 | 22,078 |
2018-02-21 | $183.36 | $185.10 | $181.89 | $181.94 | $178.67 | 184,147 |
2018-02-20 | $181.00 | $183.99 | $180.78 | $182.65 | $179.37 | 159,981 |
2018-02-16 | $181.81 | $183.70 | $181.69 | $182.02 | $178.75 | 54,982 |
2018-02-15 | $180.88 | $182.28 | $178.94 | $182.28 | $179.00 | 42,318 |
2018-02-14 | $174.76 | $179.48 | $174.76 | $179.18 | $175.96 | 58,005 |
2018-02-13 | $173.82 | $175.89 | $173.82 | $175.53 | $172.37 | 30,951 |
2018-02-12 | $173.26 | $175.53 | $172.00 | $174.75 | $171.61 | 35,256 |
2018-02-09 | $170.80 | $172.69 | $164.93 | $171.35 | $168.27 | 64,250 |
2018-02-08 | $176.47 | $176.47 | $168.32 | $168.32 | $165.29 | 53,994 |
2018-02-07 | $177.31 | $179.17 | $175.69 | $175.69 | $172.53 | 56,411 |
2018-02-06 | $170.32 | $177.86 | $169.19 | $177.53 | $174.34 | 101,127 |
2018-02-05 | $177.97 | $181.35 | $172.65 | $172.98 | $169.87 | 86,895 |
2018-02-02 | $183.00 | $183.17 | $180.08 | $180.16 | $176.92 | 50,048 |
2018-02-01 | $183.91 | $185.86 | $183.42 | $184.20 | $180.89 | 33,224 |
2018-01-31 | $184.93 | $185.39 | $183.94 | $184.71 | $181.39 | 75,376 |
2018-01-30 | $183.66 | $184.41 | $182.86 | $183.67 | $180.37 | 30,554 |
2018-01-29 | $185.94 | $186.24 | $184.77 | $185.23 | $181.90 | 31,753 |
2018-01-26 | $184.53 | $186.10 | $184.26 | $186.10 | $182.75 | 25,418 |
2018-01-25 | $184.42 | $184.43 | $182.65 | $183.26 | $179.97 | 22,923 |
2018-01-24 | $185.02 | $185.31 | $182.35 | $183.24 | $179.95 | 36,333 |
2018-01-23 | $183.48 | $184.67 | $183.48 | $184.61 | $181.29 | 24,325 |
2018-01-22 | $180.93 | $182.72 | $180.84 | $182.72 | $179.44 | 28,592 |
2018-01-19 | $181.11 | $181.21 | $180.30 | $180.95 | $177.70 | 30,260 |
2018-01-18 | $180.24 | $181.06 | $179.98 | $180.65 | $177.40 | 23,845 |
2018-01-17 | $179.03 | $180.52 | $178.50 | $180.28 | $177.04 | 38,200 |
2018-01-16 | $180.00 | $180.68 | $177.51 | $178.13 | $174.93 | 33,202 |
2018-01-12 | $177.31 | $178.95 | $177.26 | $178.66 | $175.45 | 29,278 |
2018-01-11 | $176.65 | $177.50 | $176.32 | $177.50 | $174.31 | 13,445 |
2018-01-10 | $175.65 | $176.20 | $175.15 | $176.15 | $172.98 | 15,964 |
2018-01-09 | $177.48 | $177.50 | $176.26 | $176.66 | $173.48 | 22,127 |
2018-01-08 | $175.89 | $177.23 | $175.89 | $177.09 | $173.91 | 45,234 |
2018-01-05 | $174.94 | $176.04 | $174.73 | $175.95 | $172.79 | 68,777 |
2018-01-04 | $173.85 | $174.58 | $173.67 | $174.08 | $170.95 | 27,516 |
2018-01-03 | $171.54 | $173.27 | $171.37 | $173.20 | $170.09 | 83,412 |
2018-01-02 | $169.62 | $171.20 | $169.49 | $171.10 | $168.02 | 79,596 |
2017-12-29 | $169.80 | $169.80 | $168.79 | $168.79 | $165.76 | 11,557 |
2017-12-28 | $169.93 | $169.94 | $169.50 | $169.79 | $166.74 | 10,975 |
2017-12-27 | $169.04 | $169.71 | $169.04 | $169.50 | $166.45 | 10,459 |
2017-12-26 | $169.09 | $169.28 | $168.48 | $169.16 | $166.12 | 19,440 |
2017-12-22 | $170.00 | $170.04 | $169.68 | $169.95 | $166.89 | 16,343 |
2017-12-21 | $171.01 | $171.27 | $170.20 | $170.27 | $167.21 | 15,039 |
2017-12-20 | $171.82 | $171.91 | $170.28 | $170.79 | $167.72 | 35,727 |
2017-12-19 | $171.58 | $171.83 | $170.52 | $171.01 | $167.94 | 20,908 |
2017-12-18 | $171.57 | $172.18 | $171.47 | $172.13 | $168.81 | 147,920 |
2017-12-15 | $169.31 | $170.76 | $168.91 | $170.39 | $167.11 | 30,024 |
2017-12-14 | $168.91 | $169.66 | $168.74 | $168.80 | $165.55 | 18,241 |
2017-12-13 | $169.09 | $169.35 | $168.54 | $168.67 | $165.42 | 18,383 |
2017-12-12 | $168.79 | $169.29 | $168.30 | $168.45 | $165.20 | 15,940 |
2017-12-11 | $167.95 | $168.96 | $167.75 | $168.93 | $165.67 | 17,456 |
2017-12-08 | $168.41 | $168.84 | $167.69 | $167.79 | $164.56 | 13,860 |
2017-12-07 | $166.21 | $167.39 | $166.07 | $167.20 | $163.98 | 16,245 |
2017-12-06 | $164.22 | $166.36 | $164.22 | $165.91 | $162.71 | 16,832 |
2017-12-05 | $164.25 | $166.71 | $163.64 | $165.03 | $161.84 | 58,379 |
2017-12-04 | $168.64 | $169.00 | $164.31 | $164.61 | $161.44 | 511,468 |
2017-12-01 | $167.95 | $168.68 | $165.40 | $167.84 | $164.60 | 288,322 |
2017-11-30 | $168.26 | $169.15 | $167.82 | $168.90 | $165.64 | 31,271 |
2017-11-29 | $171.67 | $171.67 | $166.66 | $167.48 | $164.25 | 44,865 |
2017-11-28 | $172.00 | $172.32 | $171.27 | $171.86 | $168.55 | 31,761 |
2017-11-27 | $171.60 | $171.90 | $171.34 | $171.55 | $168.24 | 10,351 |
2017-11-24 | $170.59 | $171.61 | $170.47 | $171.60 | $168.29 | 14,700 |
2017-11-22 | $170.73 | $170.73 | $170.20 | $170.43 | $167.14 | 18,727 |
2017-11-21 | $169.56 | $170.68 | $169.56 | $170.64 | $167.35 | 15,480 |
2017-11-20 | $168.48 | $168.86 | $168.32 | $168.73 | $165.48 | 16,504 |
2017-11-17 | $168.99 | $168.99 | $168.00 | $168.25 | $165.01 | 17,945 |
2017-11-16 | $167.78 | $169.38 | $167.78 | $169.07 | $165.81 | 20,967 |
2017-11-15 | $167.13 | $167.35 | $166.32 | $166.50 | $163.29 | 18,054 |
2017-11-14 | $167.60 | $168.13 | $167.06 | $168.00 | $164.76 | 18,566 |
2017-11-13 | $167.37 | $168.23 | $167.28 | $167.98 | $164.74 | 11,092 |
2017-11-10 | $167.59 | $168.05 | $167.43 | $167.90 | $164.66 | 20,484 |
2017-11-09 | $167.95 | $168.05 | $166.33 | $167.96 | $164.72 | 21,399 |
2017-11-08 | $168.46 | $169.41 | $168.01 | $169.26 | $166.00 | 12,100 |
2017-11-07 | $168.85 | $168.86 | $168.06 | $168.41 | $165.16 | 13,415 |
2017-11-06 | $168.26 | $168.91 | $168.26 | $168.89 | $165.63 | 30,159 |
2017-11-03 | $167.67 | $168.20 | $166.62 | $168.09 | $164.85 | 20,866 |
2017-11-02 | $166.91 | $167.07 | $165.92 | $166.98 | $163.76 | 46,671 |
2017-11-01 | $167.77 | $168.02 | $166.13 | $166.90 | $163.68 | 32,857 |
2017-10-31 | $166.91 | $167.26 | $166.53 | $166.99 | $163.77 | 51,741 |
2017-10-30 | $165.98 | $166.82 | $165.85 | $166.48 | $163.27 | 29,929 |
2017-10-27 | $164.22 | $166.35 | $164.18 | $166.06 | $162.86 | 62,925 |
2017-10-26 | $161.28 | $161.63 | $161.06 | $161.32 | $158.21 | 35,028 |
2017-10-25 | $161.04 | $161.48 | $159.54 | $160.58 | $157.48 | 22,947 |
2017-10-24 | $160.88 | $161.47 | $160.64 | $161.19 | $158.09 | 25,243 |
2017-10-23 | $161.78 | $161.78 | $160.44 | $160.65 | $157.55 | 35,324 |
2017-10-20 | $161.32 | $161.66 | $161.15 | $161.26 | $158.15 | 34,329 |
2017-10-19 | $159.81 | $160.39 | $159.25 | $160.39 | $157.30 | 12,762 |
2017-10-18 | $160.93 | $161.11 | $160.48 | $160.82 | $157.72 | 19,288 |
2017-10-17 | $160.17 | $160.50 | $160.15 | $160.42 | $157.33 | 19,277 |
2017-10-16 | $160.69 | $160.85 | $160.04 | $160.53 | $157.44 | 10,009 |
2017-10-13 | $160.18 | $160.48 | $160.13 | $160.24 | $157.15 | 10,324 |
2017-10-12 | $159.14 | $159.92 | $159.06 | $159.46 | $156.39 | 38,231 |
2017-10-11 | $158.60 | $159.26 | $158.53 | $159.26 | $156.19 | 19,668 |
2017-10-10 | $159.08 | $159.11 | $157.90 | $158.57 | $155.51 | 18,221 |
2017-10-09 | $158.60 | $158.95 | $158.35 | $158.54 | $155.48 | 14,215 |
2017-10-06 | $157.11 | $158.26 | $157.11 | $158.25 | $155.20 | 15,141 |
2017-10-05 | $156.68 | $157.73 | $156.61 | $157.73 | $154.69 | 27,725 |
2017-10-04 | $155.84 | $156.23 | $155.50 | $156.07 | $153.06 | 26,986 |
2017-10-03 | $155.75 | $156.01 | $155.58 | $155.94 | $152.93 | 17,210 |
2017-10-02 | $155.60 | $156.11 | $154.85 | $155.61 | $152.61 | 33,235 |
2017-09-29 | $154.47 | $155.29 | $154.26 | $155.28 | $152.29 | 17,020 |
2017-09-28 | $153.58 | $154.20 | $153.43 | $154.18 | $151.21 | 15,444 |
2017-09-27 | $152.94 | $154.50 | $152.94 | $153.92 | $150.95 | 20,936 |
2017-09-26 | $152.55 | $152.82 | $151.69 | $152.07 | $149.14 | 43,765 |
2017-09-25 | $153.82 | $153.82 | $151.31 | $152.03 | $148.86 | 17,006 |
2017-09-22 | $153.83 | $154.45 | $153.83 | $154.42 | $151.20 | 22,282 |
2017-09-21 | $154.78 | $154.78 | $153.67 | $154.26 | $151.04 | 12,574 |
2017-09-20 | $155.44 | $155.44 | $153.90 | $154.85 | $151.62 | 25,549 |
2017-09-19 | $155.29 | $155.65 | $155.04 | $155.47 | $152.23 | 64,058 |
2017-09-18 | $155.22 | $155.60 | $154.63 | $154.99 | $151.76 | 16,464 |
2017-09-15 | $154.66 | $155.10 | $154.12 | $154.91 | $151.68 | 23,947 |
2017-09-14 | $154.65 | $155.03 | $154.19 | $154.65 | $151.42 | 405,371 |
2017-09-13 | $154.89 | $155.11 | $154.58 | $155.11 | $151.87 | 22,841 |
2017-09-12 | $155.25 | $155.25 | $154.56 | $155.20 | $151.96 | 19,237 |
2017-09-11 | $153.65 | $154.85 | $153.65 | $154.79 | $151.56 | 31,475 |
2017-09-08 | $153.54 | $153.54 | $152.40 | $152.53 | $149.35 | 12,407 |
2017-09-07 | $153.26 | $153.90 | $152.98 | $153.77 | $150.56 | 33,064 |
2017-09-06 | $153.06 | $153.15 | $152.15 | $152.92 | $149.73 | 35,165 |
2017-09-05 | $153.46 | $153.65 | $151.71 | $152.59 | $149.41 | 23,509 |
2017-09-01 | $154.39 | $154.56 | $153.75 | $153.95 | $150.74 | 21,186 |
2017-08-31 | $153.06 | $154.13 | $153.06 | $154.03 | $150.82 | 14,684 |
2017-08-30 | $151.43 | $152.79 | $151.43 | $152.75 | $149.56 | 22,796 |
2017-08-29 | $149.33 | $151.50 | $149.33 | $151.26 | $148.10 | 30,801 |
2017-08-28 | $150.67 | $150.81 | $150.19 | $150.60 | $147.46 | 19,201 |
2017-08-25 | $151.07 | $151.37 | $150.24 | $150.25 | $147.12 | 21,166 |
2017-08-24 | $151.11 | $151.11 | $149.75 | $150.51 | $147.37 | 28,413 |
2017-08-23 | $150.23 | $150.92 | $150.11 | $150.70 | $147.56 | 9,112 |
2017-08-22 | $149.54 | $151.18 | $149.54 | $151.03 | $147.88 | 17,601 |
2017-08-21 | $149.05 | $149.21 | $148.06 | $148.88 | $145.77 | 16,565 |
2017-08-18 | $149.04 | $149.98 | $148.46 | $149.00 | $145.89 | 24,428 |
2017-08-17 | $151.64 | $151.90 | $149.10 | $149.14 | $146.03 | 24,783 |
2017-08-16 | $151.95 | $152.54 | $151.68 | $152.02 | $148.85 | 14,701 |
2017-08-15 | $151.89 | $151.92 | $151.34 | $151.74 | $148.57 | 28,172 |
2017-08-14 | $150.45 | $151.69 | $150.45 | $151.55 | $148.39 | 22,675 |
2017-08-11 | $148.23 | $149.48 | $148.01 | $149.12 | $146.01 | 19,813 |
2017-08-10 | $150.49 | $150.49 | $148.00 | $148.01 | $144.92 | 32,915 |
2017-08-09 | $150.44 | $151.26 | $150.42 | $151.25 | $148.09 | 19,627 |
2017-08-08 | $152.00 | $152.90 | $151.38 | $151.72 | $148.56 | 18,103 |
2017-08-07 | $151.51 | $152.09 | $151.51 | $152.05 | $148.88 | 16,066 |
2017-08-04 | $151.41 | $151.58 | $150.99 | $151.21 | $148.06 | 26,909 |
2017-08-03 | $151.51 | $151.51 | $150.68 | $151.01 | $147.86 | 38,637 |
2017-08-02 | $152.52 | $152.59 | $150.37 | $151.42 | $148.26 | 31,282 |
2017-08-01 | $151.43 | $151.62 | $151.17 | $151.46 | $148.30 | 21,963 |
2017-07-31 | $152.10 | $152.10 | $150.68 | $150.87 | $147.72 | 29,498 |
2017-07-28 | $151.20 | $152.05 | $151.20 | $151.81 | $148.64 | 20,581 |
2017-07-27 | $154.54 | $154.56 | $150.78 | $152.14 | $148.97 | 48,349 |
2017-07-26 | $153.60 | $153.82 | $153.10 | $153.45 | $150.25 | 10,591 |
2017-07-25 | $152.78 | $153.31 | $152.36 | $153.14 | $149.95 | 26,920 |
2017-07-24 | $152.62 | $153.35 | $152.45 | $153.22 | $150.02 | 16,865 |
2017-07-21 | $152.18 | $152.73 | $152.11 | $152.60 | $149.42 | 15,182 |
2017-07-20 | $153.15 | $153.56 | $152.37 | $152.94 | $149.75 | 15,950 |
2017-07-19 | $152.01 | $152.89 | $151.90 | $152.66 | $149.48 | 16,606 |
2017-07-18 | $150.48 | $151.80 | $150.21 | $151.76 | $148.59 | 17,194 |
2017-07-17 | $150.84 | $151.12 | $150.45 | $150.75 | $147.61 | 19,250 |
2017-07-14 | $150.01 | $150.83 | $149.43 | $150.68 | $147.54 | 34,518 |
2017-07-13 | $149.52 | $149.99 | $149.20 | $149.48 | $146.36 | 9,574 |
2017-07-12 | $148.31 | $149.42 | $148.30 | $149.32 | $146.21 | 12,474 |
2017-07-11 | $146.56 | $147.39 | $146.27 | $147.25 | $144.18 | 29,271 |
2017-07-10 | $145.68 | $146.94 | $145.55 | $146.73 | $143.67 | 9,737 |
2017-07-07 | $144.08 | $145.92 | $144.08 | $145.60 | $142.56 | 16,465 |
2017-07-06 | $143.73 | $144.31 | $143.14 | $143.59 | $140.59 | 13,149 |
2017-07-05 | $143.76 | $145.11 | $143.52 | $144.86 | $141.84 | 14,889 |
2017-07-03 | $145.27 | $145.27 | $143.13 | $143.29 | $140.30 | 16,751 |
2017-06-30 | $145.25 | $145.62 | $144.63 | $144.64 | $141.62 | 35,097 |
2017-06-29 | $146.82 | $147.29 | $143.56 | $144.87 | $141.85 | 48,369 |
2017-06-28 | $145.99 | $147.55 | $145.25 | $147.55 | $144.48 | 12,297 |
2017-06-27 | $147.52 | $147.78 | $145.55 | $145.55 | $142.51 | 35,671 |
2017-06-26 | $149.90 | $150.13 | $148.21 | $148.29 | $144.93 | 9,790 |
2017-06-23 | $148.00 | $149.50 | $147.97 | $149.17 | $145.79 | 11,866 |
2017-06-22 | $148.43 | $148.50 | $147.60 | $148.14 | $144.78 | 11,142 |
2017-06-21 | $147.44 | $147.95 | $147.25 | $147.91 | $144.55 | 13,996 |
2017-06-20 | $147.96 | $148.08 | $146.87 | $146.87 | $143.54 | 14,045 |
2017-06-19 | $147.05 | $148.02 | $147.05 | $148.00 | $144.64 | 16,552 |
2017-06-16 | $146.08 | $146.16 | $145.33 | $145.88 | $142.57 | 19,160 |
2017-06-15 | $144.94 | $145.94 | $144.00 | $145.73 | $142.42 | 181,642 |
2017-06-14 | $147.87 | $148.00 | $145.36 | $146.40 | $143.08 | 18,436 |
2017-06-13 | $146.98 | $147.55 | $146.47 | $147.30 | $143.96 | 38,709 |
2017-06-12 | $145.73 | $146.28 | $143.28 | $145.85 | $142.54 | 85,554 |
2017-06-09 | $151.41 | $151.61 | $144.91 | $147.08 | $143.74 | 264 |
2017-06-08 | $150.87 | $151.22 | $150.24 | $151.20 | $147.77 | 16,950 |
2017-06-07 | $150.49 | $150.77 | $149.84 | $150.54 | $147.13 | 23,641 |
2017-06-06 | $150.33 | $150.92 | $150.02 | $150.20 | $146.79 | 26,301 |
2017-06-05 | $150.38 | $150.97 | $150.38 | $150.58 | $147.16 | 20,572 |
2017-06-02 | $149.51 | $150.37 | $149.24 | $150.32 | $146.91 | 20,260 |
2017-06-01 | $148.68 | $148.95 | $148.17 | $148.94 | $145.56 | 20,192 |
2017-05-31 | $149.01 | $149.01 | $147.78 | $148.32 | $144.95 | 16,420 |
2017-05-30 | $148.22 | $148.69 | $148.01 | $148.62 | $145.25 | 33,540 |
2017-05-26 | $148.22 | $148.34 | $148.09 | $148.32 | $144.96 | 25,281 |
2017-05-25 | $147.54 | $148.55 | $147.46 | $148.23 | $144.87 | 26,472 |
2017-05-24 | $146.53 | $147.03 | $146.34 | $146.95 | $143.62 | 19,156 |
2017-05-23 | $146.56 | $146.56 | $145.78 | $146.13 | $142.82 | 13,922 |
2017-05-22 | $144.95 | $146.07 | $144.95 | $146.01 | $142.70 | 20,528 |
2017-05-19 | $144.44 | $145.05 | $144.44 | $144.52 | $141.24 | 22,823 |
2017-05-18 | $142.54 | $144.19 | $142.10 | $143.73 | $140.47 | 42,657 |
2017-05-17 | $145.73 | $146.34 | $142.94 | $142.95 | $139.71 | 41,927 |
2017-05-16 | $146.59 | $147.06 | $146.20 | $147.06 | $143.72 | 66,026 |
2017-05-15 | $145.45 | $146.15 | $145.38 | $146.15 | $142.83 | 15,031 |
2017-05-12 | $145.03 | $145.28 | $144.82 | $145.17 | $141.88 | 15,746 |
2017-05-11 | $144.76 | $145.36 | $144.13 | $144.88 | $141.59 | 22,064 |
2017-05-10 | $144.89 | $145.29 | $144.50 | $145.18 | $141.89 | 22,948 |
2017-05-09 | $144.55 | $145.00 | $144.43 | $144.55 | $141.27 | 20,981 |
2017-05-08 | $144.20 | $144.42 | $143.83 | $144.40 | $141.13 | 12,549 |
2017-05-05 | $143.72 | $143.92 | $143.26 | $143.92 | $140.65 | 14,603 |
2017-05-04 | $143.34 | $143.81 | $143.14 | $143.55 | $140.29 | 17,811 |
2017-05-03 | $143.68 | $143.68 | $142.73 | $143.28 | $140.03 | 25,856 |
2017-05-02 | $144.09 | $144.09 | $143.07 | $143.55 | $140.29 | 105,981 |
2017-05-01 | $142.60 | $143.56 | $142.41 | $143.37 | $140.12 | 43,325 |
2017-04-28 | $142.65 | $142.65 | $141.79 | $142.06 | $138.84 | 18,603 |
2017-04-27 | $141.23 | $141.84 | $141.23 | $141.84 | $138.62 | 12,628 |
2017-04-26 | $141.08 | $141.24 | $140.68 | $140.81 | $137.62 | 12,044 |
2017-04-25 | $140.60 | $141.24 | $140.60 | $141.04 | $137.84 | 13,035 |
2017-04-24 | $139.76 | $140.26 | $139.74 | $140.15 | $136.97 | 10,981 |
2017-04-21 | $138.55 | $139.10 | $138.11 | $138.42 | $135.28 | 16,049 |
2017-04-20 | $137.62 | $138.71 | $137.52 | $138.50 | $135.36 | 16,232 |
2017-04-19 | $137.62 | $137.97 | $137.01 | $137.20 | $134.09 | 13,964 |
2017-04-18 | $136.88 | $137.38 | $136.77 | $137.38 | $134.26 | 13,811 |
2017-04-17 | $136.12 | $137.25 | $136.12 | $137.24 | $134.13 | 16,578 |
2017-04-13 | $136.26 | $136.98 | $135.85 | $135.85 | $132.77 | 22,774 |
2017-04-12 | $137.02 | $137.10 | $136.35 | $136.50 | $133.41 | 12,219 |
2017-04-11 | $137.42 | $137.47 | $136.02 | $136.98 | $133.87 | 21,960 |
2017-04-10 | $137.73 | $138.19 | $137.40 | $137.53 | $134.41 | 9,872 |
2017-04-07 | $137.75 | $137.90 | $137.29 | $137.69 | $134.57 | 17,019 |
2017-04-06 | $137.83 | $137.90 | $137.34 | $137.55 | $134.43 | 7,173 |
2017-04-05 | $138.42 | $139.36 | $137.57 | $137.61 | $134.49 | 41,050 |
2017-04-04 | $137.55 | $138.15 | $137.55 | $138.10 | $134.97 | 35,032 |
2017-04-03 | $138.54 | $138.79 | $137.26 | $138.06 | $134.93 | 35,649 |
2017-03-31 | $138.37 | $138.81 | $138.13 | $138.46 | $135.32 | 24,714 |
2017-03-30 | $138.25 | $138.74 | $138.16 | $138.43 | $135.29 | 19,377 |
2017-03-29 | $137.78 | $138.32 | $137.47 | $138.22 | $135.08 | 41,392 |
2017-03-28 | $136.92 | $138.13 | $136.68 | $137.85 | $134.72 | 27,680 |
2017-03-27 | $135.79 | $137.07 | $135.28 | $136.88 | $133.78 | 18,240 |
2017-03-24 | $137.14 | $137.51 | $136.25 | $136.69 | $133.59 | 18,153 |
2017-03-23 | $136.83 | $137.22 | $136.39 | $136.76 | $133.45 | 25,273 |
2017-03-22 | $136.04 | $137.18 | $136.04 | $137.14 | $133.82 | 21,902 |
2017-03-21 | $138.94 | $138.94 | $136.12 | $136.15 | $132.85 | 21,027 |
2017-03-20 | $138.41 | $138.75 | $138.17 | $138.37 | $135.02 | 11,792 |
2017-03-17 | $138.51 | $138.72 | $138.25 | $138.34 | $134.99 | 28,335 |
2017-03-16 | $138.41 | $138.97 | $137.99 | $138.18 | $134.83 | 17,991 |
2017-03-15 | $137.35 | $138.16 | $136.93 | $137.98 | $134.64 | 18,890 |
2017-03-14 | $137.25 | $137.25 | $136.47 | $137.08 | $133.76 | 7,240 |
2017-03-13 | $137.20 | $137.51 | $137.15 | $137.42 | $134.09 | 22,990 |
2017-03-10 | $137.15 | $137.43 | $136.76 | $137.10 | $133.78 | 10,514 |
2017-03-09 | $136.57 | $136.72 | $135.97 | $136.53 | $133.23 | 9,911 |
2017-03-08 | $136.38 | $136.94 | $136.38 | $136.49 | $133.18 | 14,243 |
2017-03-07 | $135.99 | $136.85 | $135.99 | $136.28 | $132.98 | 12,120 |
2017-03-06 | $136.00 | $136.47 | $135.65 | $136.34 | $133.04 | 15,668 |
2017-03-03 | $136.21 | $136.50 | $136.00 | $136.46 | $133.15 | 49,071 |
2017-03-02 | $137.24 | $137.48 | $136.19 | $136.28 | $132.98 | 50,820 |
2017-03-01 | $136.03 | $137.46 | $136.03 | $137.27 | $133.94 | 102,341 |
2017-02-28 | $136.21 | $136.21 | $135.32 | $135.43 | $132.15 | 188,017 |
2017-02-27 | $136.12 | $136.27 | $135.73 | $136.20 | $132.90 | 51,086 |
2017-02-24 | $135.08 | $136.18 | $135.08 | $136.18 | $132.88 | 18,550 |
2017-02-23 | $136.53 | $136.53 | $135.38 | $136.01 | $132.71 | 15,167 |
2017-02-22 | $136.04 | $136.42 | $135.79 | $136.34 | $133.04 | 25,020 |
2017-02-21 | $135.70 | $136.21 | $135.70 | $136.21 | $132.91 | 33,374 |
2017-02-17 | $134.78 | $135.24 | $134.77 | $135.24 | $131.96 | 11,886 |
2017-02-16 | $134.92 | $135.32 | $134.69 | $134.99 | $131.72 | 20,600 |
2017-02-15 | $134.23 | $134.89 | $134.09 | $134.79 | $131.52 | 14,160 |
2017-02-14 | $133.75 | $134.19 | $133.50 | $134.09 | $130.84 | 12,908 |
2017-02-13 | $133.60 | $134.11 | $133.60 | $133.85 | $130.61 | 14,809 |
2017-02-10 | $133.14 | $133.29 | $132.65 | $133.11 | $129.88 | 14,923 |
2017-02-09 | $132.34 | $133.07 | $131.87 | $132.75 | $129.53 | 24,268 |
2017-02-08 | $131.91 | $132.31 | $131.40 | $132.17 | $128.97 | 14,704 |
2017-02-07 | $131.65 | $132.11 | $131.42 | $131.80 | $128.61 | 23,202 |
2017-02-06 | $131.10 | $131.37 | $130.88 | $131.37 | $128.19 | 29,310 |
2017-02-03 | $130.78 | $131.34 | $130.78 | $131.24 | $128.06 | 18,296 |
2017-02-02 | $130.18 | $130.84 | $129.75 | $130.62 | $127.45 | 18,226 |
2017-02-01 | $130.73 | $130.73 | $129.76 | $130.45 | $127.29 | 20,701 |
2017-01-31 | $129.88 | $130.12 | $129.07 | $129.75 | $126.61 | 21,944 |
2017-01-30 | $130.91 | $131.21 | $129.62 | $130.46 | $127.30 | 30,883 |
2017-01-27 | $131.50 | $131.63 | $131.16 | $131.30 | $128.12 | 27,790 |
2017-01-26 | $131.52 | $131.59 | $130.72 | $131.11 | $127.93 | 24,917 |
2017-01-25 | $130.92 | $131.42 | $130.88 | $131.42 | $128.24 | 33,748 |
2017-01-24 | $128.84 | $130.19 | $128.84 | $129.99 | $126.84 | 15,480 |
2017-01-23 | $128.23 | $128.67 | $127.82 | $128.52 | $125.41 | 14,259 |
2017-01-20 | $128.48 | $128.70 | $128.19 | $128.39 | $125.28 | 34,003 |
2017-01-19 | $128.17 | $128.54 | $127.71 | $127.85 | $124.75 | 33,797 |
2017-01-18 | $127.96 | $128.19 | $127.63 | $128.00 | $124.90 | 21,184 |
2017-01-17 | $128.16 | $128.16 | $127.35 | $127.63 | $124.54 | 22,703 |
2017-01-13 | $128.05 | $128.64 | $128.05 | $128.48 | $125.37 | 54,010 |
2017-01-12 | $127.74 | $127.93 | $126.51 | $127.92 | $124.82 | 8,775 |
2017-01-11 | $127.40 | $128.09 | $127.17 | $128.05 | $124.95 | 23,011 |
2017-01-10 | $127.32 | $127.78 | $127.10 | $127.34 | $124.25 | 37,785 |
2017-01-09 | $127.26 | $127.71 | $127.26 | $127.39 | $124.30 | 17,541 |
2017-01-06 | $126.13 | $127.46 | $126.13 | $127.20 | $124.12 | 19,247 |
2017-01-05 | $125.54 | $126.29 | $125.54 | $126.07 | $123.02 | 102,536 |
2017-01-04 | $125.11 | $125.76 | $125.11 | $125.67 | $122.62 | 10,827 |
2017-01-03 | $124.51 | $125.32 | $124.18 | $124.71 | $121.69 | 22,834 |
2016-12-30 | $125.31 | $125.31 | $123.55 | $123.81 | $120.81 | 20,364 |
2016-12-29 | $125.10 | $125.45 | $124.71 | $125.07 | $122.04 | 12,952 |
2016-12-28 | $126.50 | $126.50 | $125.05 | $125.05 | $122.02 | 30,193 |
2016-12-27 | $125.77 | $126.69 | $125.77 | $126.28 | $123.22 | 20,264 |
2016-12-23 | $125.30 | $125.57 | $125.24 | $125.48 | $122.44 | 29,543 |
2016-12-22 | $126.11 | $126.11 | $125.22 | $125.43 | $122.39 | 15,865 |
2016-12-21 | $126.24 | $126.34 | $125.79 | $126.09 | $123.03 | 27,081 |
2016-12-20 | $126.45 | $126.76 | $126.10 | $126.56 | $123.22 | 24,761 |
2016-12-19 | $125.54 | $126.48 | $125.41 | $125.95 | $122.62 | 29,509 |
2016-12-16 | $126.83 | $126.83 | $125.27 | $125.34 | $122.03 | 37,918 |
2016-12-15 | $126.12 | $126.98 | $126.12 | $126.30 | $122.97 | 32,839 |
2016-12-14 | $126.50 | $126.96 | $125.77 | $126.00 | $122.67 | 21,571 |
2016-12-13 | $125.33 | $126.98 | $125.33 | $126.38 | $123.04 | 305,453 |
2016-12-12 | $125.28 | $125.38 | $124.51 | $124.95 | $121.65 | 19,483 |
2016-12-09 | $125.41 | $125.61 | $125.19 | $125.55 | $122.23 | 16,502 |
2016-12-08 | $124.58 | $125.43 | $124.58 | $124.98 | $121.68 | 33,590 |
2016-12-07 | $122.31 | $124.56 | $122.30 | $124.47 | $121.18 | 23,126 |
2016-12-06 | $122.29 | $122.50 | $121.79 | $122.43 | $119.20 | 29,063 |
2016-12-05 | $121.10 | $122.05 | $120.86 | $122.03 | $118.81 | 20,068 |
2016-12-02 | $119.75 | $120.71 | $119.60 | $120.46 | $117.28 | 69,677 |
2016-12-01 | $122.90 | $122.90 | $119.78 | $120.05 | $116.88 | 95,814 |
2016-11-30 | $124.55 | $124.55 | $122.92 | $122.92 | $119.67 | 27,293 |
2016-11-29 | $124.20 | $124.91 | $123.97 | $124.29 | $121.01 | 27,568 |
2016-11-28 | $124.38 | $124.81 | $124.10 | $124.18 | $120.90 | 59,753 |
2016-11-25 | $124.19 | $124.54 | $124.19 | $124.44 | $121.15 | 25,746 |
2016-11-23 | $124.38 | $124.38 | $123.73 | $124.08 | $120.80 | 21,123 |
2016-11-22 | $124.83 | $124.88 | $124.43 | $124.63 | $121.34 | 46,899 |
2016-11-21 | $123.54 | $124.49 | $123.36 | $124.49 | $121.20 | 113,715 |
2016-11-18 | $123.46 | $123.83 | $122.99 | $123.11 | $119.86 | 228,718 |
2016-11-17 | $122.29 | $123.24 | $122.29 | $123.24 | $119.99 | 11,521 |
2016-11-16 | $120.94 | $122.33 | $120.94 | $122.33 | $119.10 | 58,791 |
2016-11-15 | $120.42 | $121.68 | $120.42 | $121.34 | $118.14 | 71,710 |
2016-11-14 | $121.95 | $121.95 | $119.00 | $119.68 | $116.52 | 430,665 |
2016-11-11 | $120.53 | $121.59 | $120.53 | $121.38 | $118.17 | 33,530 |
2016-11-10 | $123.33 | $123.54 | $119.26 | $120.76 | $117.57 | 464,258 |
2016-11-09 | $121.04 | $122.86 | $120.00 | $122.76 | $119.52 | 62,030 |
2016-11-08 | $122.50 | $123.50 | $122.16 | $123.05 | $119.80 | 15,993 |
2016-11-07 | $121.26 | $122.52 | $121.26 | $122.52 | $119.28 | 31,332 |
2016-11-04 | $119.88 | $120.55 | $119.50 | $119.57 | $116.41 | 29,915 |
2016-11-03 | $120.55 | $120.74 | $119.82 | $119.94 | $116.77 | 17,860 |
2016-11-02 | $121.77 | $122.19 | $120.75 | $120.83 | $117.64 | 20,792 |
2016-11-01 | $123.09 | $123.09 | $120.96 | $121.90 | $118.68 | 56,963 |
2016-10-31 | $122.95 | $123.22 | $122.85 | $122.87 | $119.63 | 47,894 |
2016-10-28 | $122.84 | $123.96 | $122.47 | $122.66 | $119.42 | 31,119 |
2016-10-27 | $124.23 | $124.23 | $122.94 | $122.98 | $119.73 | 21,286 |
2016-10-26 | $123.49 | $124.26 | $123.28 | $123.58 | $120.32 | 31,160 |
2016-10-25 | $124.74 | $124.74 | $124.08 | $124.26 | $120.98 | 19,518 |
2016-10-24 | $124.00 | $124.83 | $124.00 | $124.83 | $121.53 | 27,762 |
2016-10-21 | $123.39 | $123.39 | $122.65 | $123.15 | $119.90 | 9,866 |
2016-10-20 | $122.76 | $122.76 | $121.80 | $122.56 | $119.32 | 99,448 |
2016-10-19 | $122.54 | $122.98 | $122.54 | $122.84 | $119.60 | 22,653 |
2016-10-18 | $123.15 | $123.15 | $122.45 | $122.67 | $119.43 | 18,189 |
2016-10-17 | $122.19 | $122.19 | $121.62 | $121.64 | $118.43 | 22,546 |
2016-10-14 | $122.52 | $122.94 | $122.10 | $122.34 | $119.11 | 10,579 |
2016-10-13 | $121.22 | $122.05 | $120.58 | $121.67 | $118.46 | 28,041 |
2016-10-12 | $122.57 | $122.79 | $121.99 | $122.54 | $119.30 | 17,547 |
2016-10-11 | $124.62 | $124.62 | $122.02 | $122.52 | $119.28 | 19,207 |
2016-10-10 | $124.09 | $124.63 | $124.09 | $124.20 | $120.92 | 9,602 |
2016-10-07 | $124.31 | $124.31 | $123.05 | $123.54 | $120.28 | 15,964 |
2016-10-06 | $124.06 | $124.10 | $123.30 | $123.99 | $120.72 | 23,853 |
2016-10-05 | $123.55 | $124.17 | $123.16 | $123.90 | $120.63 | 18,691 |
2016-10-04 | $123.99 | $123.99 | $122.75 | $123.10 | $119.85 | 30,372 |
2016-10-03 | $123.88 | $123.88 | $123.15 | $123.43 | $120.17 | 31,747 |
2016-09-30 | $123.25 | $124.05 | $123.25 | $123.61 | $120.35 | 23,431 |
2016-09-29 | $123.62 | $123.62 | $122.72 | $122.96 | $119.71 | 15,385 |
2016-09-28 | $123.28 | $123.59 | $122.82 | $123.59 | $120.33 | 11,395 |
2016-09-27 | $121.89 | $123.09 | $121.89 | $123.02 | $119.77 | 25,329 |
2016-09-26 | $121.71 | $121.78 | $121.36 | $121.52 | $118.31 | 11,785 |
2016-09-23 | $123.25 | $123.28 | $122.47 | $122.66 | $119.21 | 14,909 |
2016-09-22 | $123.35 | $123.67 | $123.29 | $123.56 | $120.09 | 93,328 |
2016-09-21 | $121.79 | $122.68 | $121.36 | $122.68 | $119.23 | 36,124 |
2016-09-20 | $121.73 | $121.93 | $121.20 | $121.55 | $118.14 | 11,394 |
2016-09-19 | $121.86 | $122.40 | $121.12 | $121.34 | $117.93 | 19,958 |
2016-09-16 | $121.86 | $121.86 | $120.91 | $121.41 | $118.00 | 16,657 |
2016-09-15 | $119.95 | $121.86 | $119.95 | $121.77 | $118.35 | 31,549 |
2016-09-14 | $119.53 | $120.47 | $119.53 | $119.91 | $116.54 | 271,644 |
2016-09-13 | $120.00 | $120.10 | $118.93 | $119.39 | $116.04 | 54,970 |
2016-09-12 | $117.93 | $120.61 | $117.93 | $120.56 | $117.17 | 14,949 |
2016-09-09 | $120.80 | $120.80 | $118.93 | $118.97 | $115.63 | 17,522 |
2016-09-08 | $122.35 | $122.35 | $121.27 | $121.53 | $118.12 | 51,230 |
2016-09-07 | $122.40 | $122.46 | $122.01 | $122.39 | $118.95 | 30,161 |
2016-09-06 | $121.96 | $122.20 | $121.57 | $122.20 | $118.77 | 22,563 |
2016-09-02 | $121.38 | $121.85 | $121.09 | $121.55 | $118.14 | 23,771 |
2016-09-01 | $120.54 | $121.09 | $120.08 | $121.02 | $117.62 | 24,995 |
2016-08-31 | $120.59 | $120.68 | $120.21 | $120.66 | $117.27 | 107,243 |
2016-08-30 | $120.83 | $121.13 | $120.40 | $120.68 | $117.29 | 17,769 |
2016-08-29 | $120.72 | $121.31 | $120.72 | $121.01 | $117.61 | 15,864 |
2016-08-26 | $120.39 | $121.32 | $120.06 | $120.24 | $116.86 | 7,244 |
2016-08-25 | $119.90 | $120.49 | $119.46 | $120.36 | $116.98 | 14,360 |
2016-08-24 | $120.78 | $120.78 | $119.81 | $120.10 | $116.73 | 10,802 |
2016-08-23 | $120.68 | $121.01 | $120.68 | $120.78 | $117.39 | 42,556 |
2016-08-22 | $120.12 | $120.42 | $119.83 | $120.20 | $116.82 | 10,435 |
2016-08-19 | $119.80 | $120.30 | $119.63 | $120.24 | $116.86 | 14,663 |
2016-08-18 | $119.85 | $120.11 | $119.67 | $120.05 | $116.68 | 14,934 |
2016-08-17 | $119.97 | $119.97 | $119.19 | $119.86 | $116.49 | 18,049 |
2016-08-16 | $120.47 | $120.47 | $119.97 | $119.97 | $116.60 | 38,191 |
2016-08-15 | $120.20 | $120.87 | $120.20 | $120.60 | $117.21 | 12,866 |
2016-08-12 | $119.96 | $120.12 | $119.79 | $120.12 | $116.75 | 23,076 |
2016-08-11 | $119.98 | $120.37 | $119.90 | $120.18 | $116.80 | 26,626 |
2016-08-10 | $120.01 | $120.01 | $119.47 | $119.66 | $116.30 | 13,129 |
2016-08-09 | $119.84 | $120.29 | $119.82 | $119.99 | $116.62 | 122,393 |
2016-08-08 | $119.93 | $119.95 | $119.53 | $119.78 | $116.42 | 18,633 |
2016-08-05 | $119.02 | $119.90 | $119.02 | $119.82 | $116.45 | 87,118 |
2016-08-04 | $117.89 | $118.57 | $117.81 | $118.43 | $115.10 | 27,517 |
2016-08-03 | $117.27 | $117.82 | $117.27 | $117.81 | $114.50 | 21,471 |
2016-08-02 | $118.36 | $118.45 | $116.91 | $117.41 | $114.11 | 27,421 |
2016-08-01 | $118.19 | $118.72 | $118.04 | $118.57 | $115.24 | 15,515 |
2016-07-29 | $118.31 | $118.42 | $117.94 | $118.19 | $114.87 | 223,296 |
2016-07-28 | $117.91 | $118.04 | $117.47 | $117.96 | $114.65 | 9,172 |
2016-07-27 | $117.89 | $117.89 | $117.10 | $117.45 | $114.15 | 410,952 |
2016-07-26 | $116.54 | $117.21 | $116.36 | $116.92 | $113.64 | 8,317 |
2016-07-25 | $116.38 | $116.45 | $116.04 | $116.37 | $113.10 | 29,119 |
2016-07-22 | $115.81 | $116.44 | $115.54 | $116.44 | $113.17 | 10,719 |
2016-07-21 | $116.51 | $116.53 | $115.58 | $115.76 | $112.51 | 34,562 |
2016-07-20 | $115.78 | $116.74 | $115.62 | $116.43 | $113.16 | 28,585 |
2016-07-19 | $114.71 | $115.10 | $114.71 | $114.78 | $111.56 | 5,375 |
2016-07-18 | $114.60 | $115.31 | $114.21 | $115.19 | $111.96 | 11,672 |
2016-07-15 | $114.93 | $115.00 | $114.27 | $114.46 | $111.24 | 13,509 |
2016-07-14 | $114.59 | $114.91 | $114.54 | $114.68 | $111.46 | 22,151 |
2016-07-13 | $114.45 | $114.45 | $113.92 | $113.92 | $110.72 | 20,931 |
2016-07-12 | $113.77 | $114.24 | $113.55 | $114.11 | $110.90 | 17,039 |
2016-07-11 | $112.97 | $113.37 | $112.97 | $113.02 | $109.85 | 23,845 |
2016-07-08 | $111.10 | $112.38 | $111.07 | $112.30 | $109.15 | 9,301 |
2016-07-07 | $110.28 | $110.76 | $109.90 | $110.38 | $107.28 | 8,916 |
2016-07-06 | $108.85 | $110.24 | $108.64 | $110.24 | $107.14 | 18,987 |
2016-07-05 | $109.57 | $109.60 | $108.96 | $109.42 | $106.35 | 11,201 |
2016-07-01 | $109.99 | $110.71 | $109.88 | $110.22 | $107.12 | 10,562 |
2016-06-30 | $109.03 | $109.98 | $108.83 | $109.98 | $106.89 | 34,661 |
2016-06-29 | $107.84 | $108.94 | $107.82 | $108.70 | $105.65 | 11,591 |
2016-06-28 | $105.98 | $106.91 | $105.90 | $106.89 | $103.89 | 19,409 |
2016-06-27 | $106.72 | $106.72 | $104.31 | $104.75 | $101.81 | 33,460 |
2016-06-24 | $108.28 | $109.77 | $107.45 | $107.60 | $104.58 | 24,378 |
2016-06-23 | $111.56 | $112.43 | $111.18 | $112.43 | $109.27 | 50,229 |
2016-06-22 | $111.41 | $111.59 | $110.64 | $110.67 | $107.56 | 12,192 |
2016-06-21 | $110.95 | $111.42 | $110.95 | $111.29 | $108.16 | 12,123 |
2016-06-20 | $111.24 | $111.98 | $110.97 | $110.97 | $107.55 | 13,156 |
2016-06-17 | $111.17 | $111.17 | $109.89 | $110.22 | $106.83 | 11,090 |
2016-06-16 | $110.36 | $111.19 | $109.74 | $111.08 | $107.66 | 10,303 |
2016-06-15 | $111.30 | $111.50 | $110.86 | $110.87 | $107.45 | 8,306 |
2016-06-14 | $110.76 | $111.36 | $110.50 | $111.10 | $107.68 | 9,070 |
2016-06-13 | $111.27 | $112.01 | $110.87 | $111.04 | $107.62 | 51,148 |
2016-06-10 | $112.27 | $112.44 | $111.61 | $111.80 | $108.36 | 11,676 |
2016-06-09 | $112.88 | $113.35 | $112.87 | $113.25 | $109.76 | 17,227 |
2016-06-08 | $113.32 | $113.56 | $113.04 | $113.37 | $109.88 | 14,719 |
2016-06-07 | $113.18 | $113.47 | $113.04 | $113.06 | $109.58 | 12,390 |
2016-06-06 | $112.65 | $113.23 | $112.65 | $112.99 | $109.51 | 9,514 |
2016-06-03 | $112.74 | $112.77 | $111.81 | $112.50 | $109.04 | 15,376 |
2016-06-02 | $112.40 | $112.91 | $112.25 | $112.91 | $109.43 | 14,172 |
2016-06-01 | $112.35 | $112.97 | $112.21 | $112.77 | $109.30 | 26,482 |
2016-05-31 | $112.59 | $112.83 | $112.15 | $112.83 | $109.36 | 21,570 |
2016-05-27 | $111.88 | $112.50 | $111.88 | $112.48 | $109.02 | 9,560 |
2016-05-26 | $111.47 | $112.02 | $111.47 | $111.91 | $108.46 | 33,207 |
2016-05-25 | $111.31 | $111.83 | $110.96 | $111.63 | $108.19 | 15,469 |
2016-05-24 | $109.00 | $110.90 | $109.00 | $110.81 | $107.40 | 25,673 |
2016-05-23 | $108.68 | $109.16 | $108.57 | $108.57 | $105.23 | 30,258 |
2016-05-20 | $107.99 | $108.98 | $107.61 | $108.77 | $105.42 | 17,887 |
2016-05-19 | $107.65 | $107.92 | $106.70 | $107.40 | $104.09 | 16,562 |
2016-05-18 | $107.11 | $108.65 | $107.11 | $107.93 | $104.61 | 22,611 |
2016-05-17 | $108.46 | $108.65 | $107.24 | $107.43 | $104.12 | 41,962 |
2016-05-16 | $107.67 | $109.00 | $107.43 | $108.75 | $105.40 | 11,557 |
2016-05-13 | $107.51 | $108.31 | $107.24 | $107.43 | $104.12 | 47,220 |
2016-05-12 | $108.49 | $108.49 | $107.08 | $107.78 | $104.46 | 7,187 |
2016-05-11 | $108.50 | $109.01 | $108.14 | $108.14 | $104.81 | 11,189 |
2016-05-10 | $107.67 | $108.75 | $107.51 | $108.69 | $105.34 | 16,714 |
2016-05-09 | $106.94 | $107.57 | $106.94 | $107.11 | $103.81 | 288,272 |
2016-05-06 | $105.76 | $106.98 | $105.76 | $106.98 | $103.69 | 19,789 |
2016-05-05 | $106.61 | $106.81 | $106.02 | $106.06 | $102.79 | 20,483 |
2016-05-04 | $106.32 | $106.55 | $105.88 | $106.25 | $102.98 | 324,849 |
2016-05-03 | $107.24 | $107.49 | $106.57 | $106.82 | $103.53 | 24,537 |
2016-05-02 | $107.30 | $108.12 | $106.88 | $107.99 | $104.67 | 35,442 |
2016-04-29 | $107.67 | $107.72 | $106.31 | $107.07 | $103.77 | 115,660 |
2016-04-28 | $108.91 | $109.53 | $107.12 | $107.35 | $104.04 | 23,186 |
2016-04-27 | $107.98 | $108.70 | $107.57 | $108.70 | $105.35 | 28,110 |
2016-04-26 | $109.64 | $109.73 | $108.83 | $109.10 | $105.74 | 46,600 |
2016-04-25 | $109.20 | $109.41 | $109.00 | $109.31 | $105.94 | 12,588 |
2016-04-22 | $109.88 | $110.14 | $108.96 | $109.58 | $106.21 | 17,456 |
2016-04-21 | $111.38 | $111.66 | $111.09 | $111.23 | $107.81 | 7,944 |
2016-04-20 | $110.86 | $111.74 | $110.61 | $111.27 | $107.84 | 16,493 |
2016-04-19 | $111.76 | $111.76 | $110.19 | $110.81 | $107.40 | 142,985 |
2016-04-18 | $110.93 | $111.76 | $110.71 | $111.74 | $108.30 | 17,358 |
2016-04-15 | $111.36 | $111.36 | $110.94 | $111.06 | $107.64 | 9,762 |
2016-04-14 | $111.42 | $111.69 | $111.00 | $111.41 | $107.98 | 16,549 |
2016-04-13 | $110.79 | $111.47 | $110.46 | $111.42 | $107.99 | 14,294 |
2016-04-12 | $109.17 | $109.84 | $108.51 | $109.71 | $106.33 | 14,079 |
2016-04-11 | $109.92 | $110.53 | $109.08 | $109.08 | $105.72 | 17,176 |
2016-04-08 | $110.00 | $110.42 | $109.11 | $109.34 | $105.97 | 18,893 |
2016-04-07 | $110.33 | $110.33 | $109.06 | $109.37 | $106.00 | 17,729 |
2016-04-06 | $109.72 | $110.96 | $109.45 | $110.94 | $107.52 | 16,061 |
2016-04-05 | $110.04 | $110.21 | $109.53 | $109.53 | $106.16 | 36,761 |
2016-04-04 | $111.71 | $111.71 | $110.66 | $110.75 | $107.34 | 29,943 |
2016-04-01 | $110.01 | $111.59 | $109.77 | $111.59 | $108.15 | 329,036 |
2016-03-31 | $110.75 | $111.14 | $110.42 | $110.66 | $107.25 | 40,513 |
2016-03-30 | $110.74 | $111.37 | $110.52 | $110.72 | $107.31 | 29,930 |
2016-03-29 | $108.11 | $110.23 | $108.00 | $110.14 | $106.75 | 33,063 |
2016-03-28 | $108.73 | $108.73 | $108.10 | $108.22 | $104.89 | 12,673 |
2016-03-24 | $107.74 | $108.52 | $107.57 | $108.47 | $105.13 | 12,804 |
2016-03-23 | $108.76 | $108.76 | $108.12 | $108.19 | $104.86 | 9,789 |
2016-03-22 | $108.49 | $109.57 | $108.49 | $109.27 | $105.60 | 54,732 |
2016-03-21 | $108.53 | $109.17 | $108.46 | $109.17 | $105.50 | 21,926 |
2016-03-18 | $109.08 | $109.08 | $108.32 | $108.75 | $105.10 | 39,278 |
2016-03-17 | $107.87 | $108.86 | $107.87 | $108.59 | $104.94 | 31,702 |
2016-03-16 | $106.96 | $108.38 | $106.65 | $108.17 | $104.54 | 24,110 |
2016-03-15 | $106.57 | $107.20 | $106.33 | $106.99 | $103.40 | 17,689 |
2016-03-14 | $106.51 | $107.15 | $106.51 | $107.00 | $103.41 | 16,850 |
2016-03-11 | $106.00 | $106.89 | $105.92 | $106.89 | $103.30 | 25,985 |
2016-03-10 | $105.80 | $106.17 | $103.78 | $104.93 | $101.41 | 27,977 |
2016-03-09 | $104.74 | $105.15 | $104.44 | $105.01 | $101.48 | 13,676 |
2016-03-08 | $104.61 | $105.28 | $104.18 | $104.22 | $100.72 | 41,462 |
2016-03-07 | $105.46 | $105.75 | $104.50 | $105.14 | $101.61 | 48,220 |
2016-03-04 | $106.00 | $106.57 | $105.48 | $105.93 | $102.37 | 88,125 |
2016-03-03 | $105.74 | $105.74 | $104.97 | $105.69 | $102.14 | 14,972 |
2016-03-02 | $105.28 | $105.68 | $104.94 | $105.68 | $102.13 | 12,351 |
2016-03-01 | $103.12 | $105.44 | $103.12 | $105.44 | $101.90 | 26,843 |
2016-02-29 | $102.86 | $103.80 | $102.44 | $102.48 | $99.04 | 19,829 |
2016-02-26 | $103.60 | $103.69 | $102.68 | $102.91 | $99.45 | 29,214 |
2016-02-25 | $102.17 | $103.05 | $101.24 | $103.05 | $99.59 | 15,880 |
2016-02-24 | $99.87 | $101.81 | $99.10 | $101.79 | $98.37 | 39,666 |
2016-02-23 | $102.19 | $102.19 | $100.85 | $100.91 | $97.52 | 30,345 |
2016-02-22 | $101.96 | $102.77 | $101.96 | $102.62 | $99.17 | 32,554 |
2016-02-19 | $100.19 | $101.16 | $100.19 | $101.01 | $97.62 | 268,908 |
2016-02-18 | $101.56 | $101.62 | $100.40 | $100.52 | $97.14 | 28,110 |
2016-02-17 | $99.37 | $101.25 | $99.31 | $101.04 | $97.65 | 30,286 |
2016-02-16 | $97.64 | $98.53 | $97.27 | $98.49 | $95.18 | 24,064 |
2016-02-12 | $96.07 | $96.50 | $95.51 | $96.40 | $93.16 | 30,685 |
2016-02-11 | $94.07 | $95.68 | $93.75 | $95.04 | $91.85 | 77,287 |
2016-02-10 | $95.67 | $96.66 | $95.03 | $95.07 | $91.88 | 75,401 |
2016-02-09 | $93.74 | $96.00 | $93.65 | $94.45 | $91.28 | 183,294 |
2016-02-08 | $95.15 | $95.22 | $93.33 | $94.96 | $91.77 | 69,331 |
2016-02-05 | $100.30 | $100.30 | $96.67 | $96.75 | $93.50 | 115,250 |
2016-02-04 | $100.38 | $101.51 | $99.99 | $101.13 | $97.73 | 116,219 |
2016-02-03 | $101.86 | $101.86 | $99.26 | $100.62 | $97.24 | 237,625 |
2016-02-02 | $103.03 | $103.03 | $100.83 | $101.15 | $97.75 | 23,009 |
2016-02-01 | $102.77 | $103.86 | $102.56 | $103.47 | $100.00 | 56,653 |
2016-01-29 | $100.73 | $103.20 | $100.64 | $103.20 | $99.73 | 98,030 |
2016-01-28 | $100.73 | $100.82 | $99.34 | $100.54 | $97.16 | 223,245 |
2016-01-27 | $100.70 | $100.99 | $98.72 | $98.97 | $95.65 | 37,934 |
2016-01-26 | $100.81 | $101.46 | $100.24 | $101.31 | $97.91 | 19,622 |
2016-01-25 | $101.53 | $101.86 | $100.28 | $100.28 | $96.91 | 24,571 |
2016-01-22 | $100.88 | $101.65 | $100.85 | $101.65 | $98.24 | 76,062 |
2016-01-21 | $99.16 | $100.59 | $97.97 | $99.27 | $95.94 | 48,524 |
2016-01-20 | $97.91 | $99.67 | $95.71 | $98.96 | $95.64 | 102,742 |
2016-01-19 | $100.66 | $100.67 | $98.50 | $99.37 | $96.03 | 56,935 |
2016-01-15 | $99.58 | $100.52 | $98.19 | $99.44 | $96.10 | 140,844 |
2016-01-14 | $101.14 | $103.38 | $99.66 | $102.65 | $99.20 | 44,615 |
2016-01-13 | $104.60 | $104.61 | $100.73 | $100.77 | $97.39 | 27,667 |
2016-01-12 | $103.98 | $104.39 | $102.74 | $104.01 | $100.52 | 26,249 |
2016-01-11 | $102.88 | $103.24 | $101.45 | $103.05 | $99.59 | 364,315 |
2016-01-08 | $104.20 | $104.53 | $102.29 | $102.36 | $98.92 | 110,903 |
2016-01-07 | $104.71 | $105.66 | $103.23 | $103.39 | $99.92 | 156,895 |
2016-01-06 | $106.36 | $107.32 | $106.00 | $106.54 | $102.96 | 74,434 |
2016-01-05 | $108.91 | $108.91 | $107.60 | $107.98 | $104.35 | 138,503 |
2016-01-04 | $108.49 | $108.49 | $107.03 | $108.29 | $104.65 | 48,022 |
2015-12-31 | $111.92 | $111.92 | $110.69 | $110.69 | $106.97 | 39,130 |
2015-12-30 | $112.94 | $112.94 | $112.12 | $112.16 | $108.39 | 58,683 |
2015-12-29 | $112.09 | $113.32 | $112.09 | $112.99 | $109.20 | 33,700 |
2015-12-28 | $111.39 | $111.50 | $110.45 | $111.50 | $107.76 | 16,517 |
2015-12-24 | $111.41 | $111.70 | $111.28 | $111.37 | $107.63 | 10,829 |
2015-12-23 | $111.32 | $111.68 | $111.24 | $111.58 | $107.58 | 88,932 |
2015-12-22 | $110.39 | $110.97 | $110.03 | $110.80 | $106.83 | 150,468 |
2015-12-21 | $110.27 | $110.27 | $109.23 | $110.04 | $106.10 | 64,603 |
2015-12-18 | $110.99 | $111.05 | $109.26 | $109.26 | $105.34 | 21,618 |
2015-12-17 | $113.35 | $113.35 | $111.25 | $111.25 | $107.26 | 36,521 |
2015-12-16 | $111.98 | $113.04 | $111.26 | $112.91 | $108.86 | 29,308 |
2015-12-15 | $111.46 | $112.07 | $111.22 | $111.34 | $107.35 | 35,109 |
2015-12-14 | $109.90 | $110.61 | $108.68 | $110.59 | $106.63 | 47,959 |
2015-12-11 | $110.94 | $111.15 | $109.70 | $109.79 | $105.86 | 92,332 |
2015-12-10 | $112.42 | $112.95 | $111.74 | $112.23 | $108.21 | 65,316 |
2015-12-09 | $113.42 | $113.89 | $111.43 | $111.98 | $107.97 | 43,608 |
2015-12-08 | $112.56 | $113.92 | $112.44 | $113.63 | $109.56 | 32,648 |
2015-12-07 | $114.65 | $114.65 | $113.25 | $113.74 | $109.66 | 23,005 |
2015-12-04 | $112.28 | $114.64 | $112.28 | $114.49 | $110.39 | 36,824 |
2015-12-03 | $114.31 | $114.31 | $111.66 | $112.14 | $108.12 | 53,085 |
2015-12-02 | $114.37 | $114.96 | $113.59 | $113.78 | $109.70 | 126,735 |
2015-12-01 | $113.42 | $114.39 | $113.42 | $114.39 | $110.29 | 30,770 |
2015-11-30 | $113.28 | $113.38 | $112.72 | $113.03 | $108.98 | 72,404 |
2015-11-27 | $112.93 | $113.26 | $112.80 | $113.03 | $108.98 | 5,749 |
2015-11-25 | $113.00 | $113.13 | $112.82 | $112.88 | $108.83 | 13,370 |
2015-11-24 | $112.31 | $113.20 | $111.76 | $112.97 | $108.92 | 20,900 |
2015-11-23 | $113.55 | $113.62 | $112.71 | $113.02 | $108.97 | 18,521 |
2015-11-20 | $112.87 | $113.47 | $112.87 | $113.37 | $109.31 | 11,922 |
2015-11-19 | $112.22 | $113.07 | $112.22 | $112.68 | $108.64 | 49,775 |
2015-11-18 | $111.00 | $112.25 | $110.76 | $112.25 | $108.23 | 18,100 |
2015-11-17 | $110.67 | $111.31 | $110.20 | $110.49 | $106.53 | 67,363 |
2015-11-16 | $108.73 | $110.42 | $108.73 | $110.39 | $106.43 | 114,207 |
2015-11-13 | $110.67 | $110.67 | $109.00 | $109.00 | $105.09 | 34,797 |
2015-11-12 | $112.07 | $112.34 | $111.16 | $111.16 | $107.18 | 83,486 |
2015-11-11 | $112.49 | $113.14 | $112.11 | $112.46 | $108.43 | 14,101 |
2015-11-10 | $112.29 | $112.35 | $111.58 | $112.20 | $108.18 | 231,271 |
2015-11-09 | $113.69 | $113.69 | $112.11 | $112.71 | $108.67 | 169,213 |
2015-11-06 | $113.39 | $114.01 | $112.97 | $113.94 | $109.86 | 106,106 |
2015-11-05 | $113.77 | $114.30 | $113.18 | $113.44 | $109.37 | 100,296 |
2015-11-04 | $113.54 | $113.79 | $113.28 | $113.55 | $109.48 | 70,126 |
2015-11-03 | $112.50 | $113.55 | $112.16 | $113.20 | $109.14 | 74,468 |
2015-11-02 | $111.78 | $112.66 | $111.53 | $112.59 | $108.55 | 34,436 |
2015-10-30 | $112.10 | $112.31 | $111.60 | $111.60 | $107.60 | 53,186 |
2015-10-29 | $111.69 | $112.15 | $111.63 | $111.89 | $107.88 | 18,751 |
2015-10-28 | $111.33 | $112.48 | $111.00 | $112.48 | $108.45 | 23,207 |
2015-10-27 | $111.13 | $111.36 | $110.70 | $110.74 | $106.77 | 21,745 |
2015-10-26 | $111.30 | $111.61 | $110.90 | $111.49 | $107.49 | 93,911 |
2015-10-23 | $111.48 | $111.91 | $110.94 | $111.56 | $107.56 | 36,979 |
2015-10-22 | $106.85 | $108.68 | $106.85 | $108.43 | $104.54 | 35,245 |
2015-10-21 | $107.46 | $107.46 | $106.09 | $106.09 | $102.29 | 21,107 |
2015-10-20 | $107.42 | $107.50 | $106.77 | $107.12 | $103.28 | 10,335 |
2015-10-19 | $107.10 | $107.85 | $106.94 | $107.76 | $103.90 | 9,009 |
2015-10-16 | $107.18 | $107.42 | $106.82 | $107.42 | $103.57 | 16,964 |
2015-10-15 | $106.16 | $106.97 | $105.97 | $106.95 | $103.12 | 14,149 |
2015-10-14 | $105.63 | $106.33 | $105.34 | $105.67 | $101.88 | 8,282 |
2015-10-13 | $105.75 | $106.54 | $105.71 | $105.80 | $102.01 | 8,837 |
2015-10-12 | $105.82 | $106.29 | $105.82 | $106.21 | $102.40 | 19,877 |
2015-10-09 | $105.77 | $106.09 | $105.47 | $106.04 | $102.24 | 21,982 |
2015-10-08 | $104.81 | $105.76 | $104.21 | $105.59 | $101.81 | 44,350 |
2015-10-07 | $105.00 | $105.09 | $103.60 | $104.99 | $101.23 | 16,619 |
2015-10-06 | $104.23 | $104.58 | $103.73 | $104.33 | $100.59 | 35,573 |
2015-10-05 | $102.87 | $104.54 | $102.87 | $104.25 | $100.51 | 75,851 |
2015-10-02 | $99.43 | $102.17 | $98.94 | $102.17 | $98.51 | 24,683 |
2015-10-01 | $100.30 | $100.46 | $99.11 | $100.35 | $96.75 | 20,420 |
2015-09-30 | $99.44 | $100.38 | $99.06 | $100.30 | $96.71 | 46,414 |
2015-09-29 | $98.75 | $99.18 | $97.55 | $98.17 | $94.65 | 8,483 |
2015-09-28 | $100.47 | $100.56 | $98.36 | $98.44 | $94.91 | 24,700 |
2015-09-25 | $102.32 | $102.36 | $100.65 | $100.93 | $97.31 | 17,088 |
2015-09-24 | $100.56 | $101.71 | $99.76 | $101.65 | $97.82 | 24,090 |
2015-09-23 | $101.67 | $101.94 | $101.15 | $101.76 | $97.93 | 15,207 |
2015-09-22 | $101.88 | $101.88 | $100.94 | $101.62 | $97.79 | 13,036 |
2015-09-21 | $102.77 | $103.65 | $102.77 | $103.20 | $99.32 | 9,236 |
2015-09-18 | $102.46 | $103.46 | $101.83 | $102.38 | $98.53 | 8,319 |
2015-09-17 | $103.84 | $105.01 | $103.59 | $103.74 | $99.84 | 13,747 |
2015-09-16 | $103.57 | $104.06 | $103.17 | $104.06 | $100.14 | 9,794 |
2015-09-15 | $102.35 | $103.62 | $102.08 | $103.57 | $99.67 | 6,700 |
2015-09-14 | $102.71 | $102.71 | $101.77 | $101.96 | $98.12 | 9,985 |
2015-09-11 | $101.59 | $102.46 | $101.43 | $102.46 | $98.60 | 5,750 |
2015-09-10 | $101.00 | $102.36 | $101.00 | $101.97 | $98.13 | 8,517 |
2015-09-09 | $103.19 | $103.19 | $100.91 | $101.06 | $97.26 | 16,556 |
2015-09-08 | $101.36 | $102.25 | $101.17 | $102.19 | $98.34 | 41,724 |
iShares Expanded Tech Sector ETF (IGM) News Headlines
Recent iShares Expanded Tech Sector ETF (IGM) News
Similar Companies to iShares Expanded Tech Sector ETF (IGM) 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 | -- | -- | -- |