iShares Expanded Tech-Software Sector ETF (IGV) Exchange: BATS
Data as of April 23, 2024
$80.70 ($0.22) 0.27%
iShares Expanded Tech-Software Sector ETF - Daily Information
Click for more stock information on iShares Expanded Tech-Software Sector ETF.Daily Information | Data |
---|---|
Date | April 23, 2024 |
Open | $80.45 |
Previous Close | $80.70 |
High | $81.27 |
Low | $80.13 |
Adjusted Open | $80.45 |
Previous Adjusted Close | $80.70 |
Adjusted High | $81.27 |
Adjusted Low | $80.13 |
About iShares Expanded Tech-Software Sector ETF (IGV)
The Fund seeks to track the investment results of the S&P North American Expanded Technology Software IndexTM (the “Underlying Index”), which measures the performance of U.S.-traded stocks from the software industry and select companies from the interactive home entertainment and interactive media and services industries 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 that are producers of client/server applications; enterprise software; application software; home entertainment software; and media and services software. 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 information technology industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is 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-Software Sector ETF (IGV)
Historical Stock Data for iShares Expanded Tech-Software Sector ETF (IGV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-16 | $80.45 | $81.27 | $80.13 | $80.70 | $80.70 | 4,494,136 |
2024-04-15 | $83.05 | $83.05 | $80.27 | $80.48 | $80.48 | 5,356,033 |
2024-04-12 | $83.30 | $83.42 | $82.44 | $82.76 | $82.76 | 5,572,542 |
2024-04-11 | $83.86 | $84.44 | $83.21 | $84.14 | $84.14 | 3,059,319 |
2024-04-10 | $83.27 | $83.87 | $83.20 | $83.59 | $83.59 | 4,779,399 |
2024-04-09 | $84.83 | $84.98 | $83.88 | $84.70 | $84.70 | 1,991,690 |
2024-04-08 | $84.20 | $84.64 | $83.71 | $84.46 | $84.46 | 2,376,036 |
2024-04-05 | $83.29 | $84.77 | $83.29 | $84.17 | $84.17 | 3,335,590 |
2024-04-04 | $85.17 | $85.76 | $83.20 | $83.28 | $83.28 | 3,324,232 |
2024-04-03 | $83.68 | $84.87 | $83.68 | $84.27 | $84.27 | 1,658,765 |
2024-04-02 | $83.63 | $84.19 | $83.18 | $84.12 | $84.12 | 1,897,451 |
2024-04-01 | $85.52 | $85.73 | $84.54 | $85.02 | $85.02 | 2,457,502 |
2024-03-28 | $85.46 | $85.92 | $85.23 | $85.27 | $85.27 | 2,068,915 |
2024-03-27 | $86.45 | $86.64 | $84.94 | $85.39 | $85.39 | 1,947,251 |
2024-03-26 | $85.90 | $86.34 | $85.74 | $85.85 | $85.85 | 1,108,586 |
2024-03-25 | $85.46 | $85.98 | $85.20 | $85.69 | $85.69 | 1,418,543 |
2024-03-22 | $86.49 | $86.55 | $85.63 | $85.99 | $85.99 | 1,644,088 |
2024-03-21 | $86.91 | $87.29 | $86.50 | $86.56 | $86.56 | 4,347,967 |
2024-03-20 | $85.37 | $86.15 | $84.94 | $85.95 | $85.95 | 3,724,477 |
2024-03-19 | $84.19 | $85.16 | $83.67 | $85.13 | $85.13 | 5,379,666 |
2024-03-18 | $83.98 | $84.89 | $83.98 | $84.51 | $84.51 | 2,969,515 |
2024-03-15 | $84.23 | $84.52 | $83.26 | $83.56 | $83.56 | 5,312,244 |
2024-03-14 | $86.82 | $86.89 | $85.41 | $85.97 | $85.97 | 4,779,184 |
2024-03-13 | $86.97 | $87.09 | $86.28 | $86.40 | $86.40 | 2,322,919 |
2024-03-12 | $86.03 | $87.17 | $85.58 | $87.03 | $87.03 | 3,045,927 |
2024-03-11 | $84.47 | $85.51 | $84.29 | $85.16 | $85.16 | 3,150,369 |
2024-03-08 | $85.64 | $86.35 | $84.65 | $84.93 | $84.93 | 1,906,246 |
2024-03-07 | $85.15 | $85.65 | $84.22 | $85.41 | $85.41 | 1,772,912 |
2024-03-06 | $424.70 | $425.50 | $418.39 | $422.06 | $84.41 | 5,416,595 |
2024-03-05 | $428.08 | $428.46 | $413.69 | $416.20 | $83.24 | 6,909,090 |
2024-03-04 | $432.89 | $434.46 | $432.10 | $432.74 | $86.55 | 1,664,985 |
2024-03-01 | $431.83 | $434.75 | $427.84 | $434.57 | $86.91 | 3,402,325 |
2024-02-29 | $429.33 | $431.38 | $426.36 | $430.27 | $86.05 | 3,130,880 |
2024-02-28 | $425.68 | $428.20 | $424.53 | $426.99 | $85.40 | 1,731,015 |
2024-02-27 | $430.29 | $430.29 | $424.55 | $427.73 | $85.55 | 1,931,885 |
2024-02-26 | $425.87 | $431.08 | $424.62 | $427.48 | $85.50 | 4,134,630 |
2024-02-23 | $423.70 | $425.64 | $421.10 | $423.40 | $423.40 | 568,081 |
2024-02-22 | $422.39 | $424.42 | $420.38 | $421.14 | $421.14 | 954,312 |
2024-02-21 | $410.08 | $410.80 | $406.35 | $410.64 | $410.64 | 1,202,314 |
2024-02-20 | $423.62 | $426.26 | $417.34 | $422.48 | $422.48 | 945,995 |
2024-02-16 | $435.13 | $435.13 | $427.45 | $427.77 | $427.77 | 776,709 |
2024-02-15 | $438.78 | $438.84 | $433.54 | $435.50 | $435.50 | 307,014 |
2024-02-14 | $433.30 | $436.51 | $431.50 | $436.14 | $436.14 | 321,780 |
2024-02-13 | $423.91 | $431.28 | $421.25 | $427.67 | $427.67 | 676,761 |
2024-02-12 | $443.28 | $443.28 | $436.67 | $437.41 | $437.41 | 443,602 |
2024-02-09 | $441.83 | $444.09 | $439.49 | $442.01 | $442.01 | 463,753 |
2024-02-08 | $433.63 | $437.81 | $433.29 | $437.19 | $437.19 | 427,761 |
2024-02-07 | $430.00 | $434.16 | $427.84 | $432.74 | $432.74 | 327,555 |
2024-02-06 | $428.59 | $429.33 | $421.54 | $425.93 | $425.93 | 386,151 |
2024-02-05 | $429.48 | $429.76 | $422.08 | $426.66 | $426.66 | 355,498 |
2024-02-02 | $427.15 | $430.50 | $423.97 | $429.38 | $429.38 | 371,330 |
2024-02-01 | $424.24 | $427.00 | $421.16 | $426.24 | $426.24 | 656,721 |
2024-01-31 | $426.77 | $427.28 | $420.18 | $420.38 | $420.38 | 680,444 |
2024-01-30 | $431.67 | $431.86 | $428.47 | $429.78 | $429.78 | 692,939 |
2024-01-29 | $423.02 | $431.72 | $423.02 | $431.72 | $431.72 | 616,639 |
2024-01-26 | $423.57 | $426.61 | $422.16 | $423.31 | $423.31 | 285,124 |
2024-01-25 | $427.34 | $427.34 | $421.53 | $424.05 | $424.05 | 419,128 |
2024-01-24 | $427.93 | $428.77 | $422.73 | $422.86 | $422.86 | 818,039 |
2024-01-23 | $424.27 | $424.27 | $419.67 | $423.01 | $423.01 | 891,674 |
2024-01-22 | $421.76 | $425.44 | $421.45 | $422.19 | $422.19 | 680,211 |
2024-01-19 | $413.11 | $418.37 | $412.02 | $418.37 | $418.37 | 451,719 |
2024-01-18 | $409.78 | $411.35 | $407.08 | $410.94 | $410.94 | 480,616 |
2024-01-17 | $405.41 | $407.19 | $400.16 | $406.79 | $406.79 | 793,482 |
2024-01-16 | $407.58 | $410.39 | $405.68 | $408.56 | $408.56 | 371,516 |
2024-01-12 | $408.62 | $410.59 | $406.80 | $408.68 | $408.68 | 437,250 |
2024-01-11 | $406.56 | $409.27 | $401.52 | $407.45 | $407.45 | 490,523 |
2024-01-10 | $400.63 | $405.28 | $399.56 | $404.19 | $404.19 | 867,034 |
2024-01-09 | $395.27 | $400.59 | $394.89 | $398.72 | $398.72 | 443,645 |
2024-01-08 | $388.90 | $397.36 | $388.90 | $397.11 | $397.11 | 442,445 |
2024-01-05 | $387.12 | $390.09 | $385.70 | $386.56 | $386.56 | 682,084 |
2024-01-04 | $387.90 | $389.98 | $386.56 | $387.03 | $387.03 | 484,687 |
2024-01-03 | $389.92 | $391.69 | $387.60 | $388.01 | $388.01 | 674,017 |
2024-01-02 | $401.19 | $402.07 | $391.71 | $394.37 | $394.37 | 958,903 |
2023-12-29 | $408.53 | $409.27 | $404.02 | $405.64 | $405.64 | 339,995 |
2023-12-28 | $408.78 | $409.12 | $407.64 | $408.34 | $408.34 | 442,721 |
2023-12-27 | $408.42 | $409.73 | $407.11 | $408.48 | $408.48 | 435,908 |
2023-12-26 | $408.50 | $409.21 | $407.26 | $408.79 | $408.79 | 252,444 |
2023-12-22 | $408.77 | $408.77 | $405.42 | $407.49 | $407.49 | 308,967 |
2023-12-21 | $405.01 | $406.99 | $403.25 | $406.74 | $406.74 | 333,799 |
2023-12-20 | $405.81 | $408.56 | $401.06 | $401.27 | $401.27 | 403,461 |
2023-12-19 | $405.18 | $407.63 | $404.95 | $407.10 | $407.10 | 439,628 |
2023-12-18 | $401.16 | $405.79 | $401.16 | $404.58 | $404.58 | 602,192 |
2023-12-15 | $396.84 | $402.61 | $396.84 | $401.51 | $401.51 | 1,032,095 |
2023-12-14 | $402.31 | $403.90 | $394.40 | $397.65 | $397.65 | 760,970 |
2023-12-13 | $399.18 | $403.65 | $397.00 | $403.05 | $403.05 | 1,214,132 |
2023-12-12 | $395.12 | $398.54 | $393.56 | $398.42 | $398.42 | 784,109 |
2023-12-11 | $394.21 | $398.20 | $393.10 | $397.71 | $397.71 | 1,713,552 |
2023-12-08 | $388.03 | $394.26 | $388.03 | $393.69 | $393.69 | 285,981 |
2023-12-07 | $389.02 | $390.86 | $387.00 | $390.45 | $390.45 | 569,207 |
2023-12-06 | $395.08 | $395.08 | $387.99 | $388.40 | $388.40 | 373,215 |
2023-12-05 | $389.10 | $392.44 | $387.92 | $392.44 | $392.44 | 335,236 |
2023-12-04 | $392.70 | $394.08 | $387.68 | $392.50 | $392.50 | 893,979 |
2023-12-01 | $391.02 | $397.55 | $390.52 | $397.42 | $397.42 | 988,041 |
2023-11-30 | $392.80 | $395.38 | $387.03 | $391.97 | $391.97 | 1,134,361 |
2023-11-29 | $387.72 | $391.16 | $387.72 | $388.84 | $388.84 | 788,140 |
2023-11-28 | $379.00 | $383.57 | $378.93 | $382.70 | $382.70 | 797,209 |
2023-11-27 | $379.86 | $382.81 | $378.85 | $380.50 | $380.50 | 1,464,250 |
2023-11-24 | $379.48 | $380.67 | $377.91 | $380.67 | $380.67 | 298,473 |
2023-11-22 | $381.99 | $382.84 | $378.67 | $379.43 | $379.43 | 1,860,400 |
2023-11-21 | $377.99 | $380.10 | $376.54 | $379.51 | $379.51 | 1,872,338 |
2023-11-20 | $374.48 | $380.39 | $374.48 | $379.65 | $379.65 | 639,673 |
2023-11-17 | $373.00 | $374.68 | $371.88 | $373.91 | $373.91 | 519,017 |
2023-11-16 | $370.21 | $374.21 | $369.66 | $372.71 | $372.71 | 556,191 |
2023-11-15 | $376.11 | $376.11 | $371.30 | $372.55 | $372.55 | 720,589 |
2023-11-14 | $373.81 | $375.18 | $370.25 | $374.64 | $374.64 | 904,010 |
2023-11-13 | $362.88 | $365.59 | $361.60 | $364.64 | $364.64 | 700,057 |
2023-11-10 | $356.58 | $364.41 | $355.64 | $364.27 | $364.27 | 665,424 |
2023-11-09 | $360.00 | $361.39 | $355.12 | $355.42 | $355.42 | 722,359 |
2023-11-08 | $357.11 | $359.51 | $355.80 | $358.46 | $358.46 | 564,424 |
2023-11-07 | $352.34 | $358.49 | $352.04 | $356.05 | $356.05 | 882,460 |
2023-11-06 | $349.91 | $350.68 | $345.20 | $348.99 | $348.99 | 1,600,943 |
2023-11-03 | $345.27 | $351.47 | $343.90 | $349.81 | $349.81 | 1,748,142 |
2023-11-02 | $344.35 | $346.20 | $343.09 | $346.16 | $346.16 | 1,609,947 |
2023-11-01 | $337.59 | $340.74 | $335.72 | $340.23 | $340.23 | 1,581,293 |
2023-10-31 | $334.14 | $338.27 | $332.36 | $337.45 | $337.45 | 655,394 |
2023-10-30 | $331.24 | $335.05 | $330.32 | $333.56 | $333.56 | 816,834 |
2023-10-27 | $331.64 | $332.80 | $328.31 | $329.19 | $329.19 | 698,600 |
2023-10-26 | $333.54 | $336.66 | $327.14 | $329.33 | $329.33 | 1,211,977 |
2023-10-25 | $341.32 | $341.88 | $331.73 | $332.71 | $332.71 | 1,054,092 |
2023-10-24 | $340.62 | $343.72 | $337.72 | $341.88 | $341.88 | 457,978 |
2023-10-23 | $335.92 | $342.32 | $333.75 | $338.79 | $338.79 | 738,265 |
2023-10-20 | $346.42 | $347.00 | $336.66 | $338.77 | $338.77 | 1,286,523 |
2023-10-19 | $350.52 | $354.09 | $346.92 | $347.55 | $347.55 | 661,653 |
2023-10-18 | $353.51 | $355.31 | $349.03 | $349.74 | $349.74 | 513,060 |
2023-10-17 | $349.79 | $357.04 | $349.19 | $355.08 | $355.08 | 1,307,640 |
2023-10-16 | $350.34 | $355.64 | $350.27 | $353.29 | $353.29 | 753,281 |
2023-10-13 | $352.93 | $354.51 | $347.74 | $349.28 | $349.28 | 465,256 |
2023-10-12 | $355.85 | $357.62 | $350.84 | $353.16 | $353.16 | 663,646 |
2023-10-11 | $353.87 | $356.00 | $351.93 | $354.63 | $354.63 | 462,934 |
2023-10-10 | $351.53 | $355.53 | $350.53 | $352.65 | $352.65 | 856,393 |
2023-10-09 | $346.80 | $351.66 | $345.64 | $351.02 | $351.02 | 612,091 |
2023-10-06 | $336.58 | $349.97 | $336.58 | $348.70 | $348.70 | 644,019 |
2023-10-05 | $339.87 | $340.00 | $335.39 | $339.53 | $339.53 | 492,076 |
2023-10-04 | $335.57 | $340.76 | $335.57 | $339.95 | $339.95 | 1,049,190 |
2023-10-03 | $340.00 | $342.30 | $333.03 | $334.54 | $334.54 | 529,631 |
2023-10-02 | $341.43 | $344.71 | $340.61 | $343.15 | $343.15 | 558,812 |
2023-09-29 | $342.49 | $346.03 | $340.50 | $341.26 | $341.26 | 638,329 |
2023-09-28 | $334.49 | $341.97 | $333.21 | $339.93 | $339.93 | 471,794 |
2023-09-27 | $336.15 | $339.05 | $334.49 | $337.35 | $337.35 | 602,193 |
2023-09-26 | $337.61 | $339.29 | $333.99 | $335.09 | $335.09 | 582,563 |
2023-09-25 | $338.81 | $341.02 | $338.15 | $340.50 | $340.50 | 388,955 |
2023-09-22 | $341.32 | $343.56 | $340.12 | $340.57 | $340.57 | 508,880 |
2023-09-21 | $344.43 | $346.24 | $339.87 | $339.99 | $339.99 | 584,114 |
2023-09-20 | $353.20 | $354.05 | $348.06 | $348.18 | $348.18 | 450,090 |
2023-09-19 | $350.92 | $351.48 | $347.56 | $351.35 | $351.35 | 355,827 |
2023-09-18 | $349.83 | $352.98 | $349.82 | $351.78 | $351.78 | 624,191 |
2023-09-15 | $355.18 | $356.78 | $350.61 | $351.92 | $351.92 | 1,015,856 |
2023-09-14 | $359.34 | $359.87 | $355.57 | $358.69 | $358.69 | 519,572 |
2023-09-13 | $355.83 | $358.39 | $354.51 | $356.93 | $356.93 | 561,038 |
2023-09-12 | $359.90 | $361.38 | $356.00 | $356.18 | $356.18 | 698,088 |
2023-09-11 | $366.79 | $367.09 | $363.91 | $366.74 | $366.74 | 696,520 |
2023-09-08 | $364.46 | $365.74 | $362.96 | $363.79 | $363.79 | 748,716 |
2023-09-07 | $360.70 | $363.92 | $359.25 | $363.13 | $363.13 | 710,375 |
2023-09-06 | $362.08 | $365.00 | $361.16 | $363.99 | $363.99 | 474,734 |
2023-09-05 | $360.18 | $364.12 | $359.35 | $363.47 | $363.47 | 840,487 |
2023-09-01 | $361.97 | $363.76 | $360.16 | $361.71 | $361.71 | 523,706 |
2023-08-31 | $359.75 | $362.22 | $358.80 | $360.03 | $360.03 | 825,165 |
2023-08-30 | $353.81 | $357.49 | $353.49 | $357.43 | $357.43 | 585,423 |
2023-08-29 | $346.44 | $354.38 | $346.44 | $354.26 | $354.26 | 561,775 |
2023-08-28 | $348.00 | $349.22 | $345.75 | $347.52 | $347.52 | 421,410 |
2023-08-25 | $340.64 | $347.20 | $339.21 | $345.86 | $345.86 | 850,168 |
2023-08-24 | $351.82 | $351.82 | $339.12 | $339.14 | $339.14 | 890,768 |
2023-08-23 | $343.28 | $348.91 | $342.22 | $347.01 | $347.01 | 722,894 |
2023-08-22 | $343.98 | $344.69 | $340.77 | $341.40 | $341.40 | 644,149 |
2023-08-21 | $337.97 | $342.41 | $337.97 | $341.68 | $341.68 | 708,597 |
2023-08-18 | $330.02 | $336.75 | $330.01 | $335.72 | $335.72 | 647,088 |
2023-08-17 | $340.17 | $341.13 | $333.97 | $334.35 | $334.35 | 564,550 |
2023-08-16 | $341.12 | $344.01 | $339.37 | $339.51 | $339.51 | 552,198 |
2023-08-15 | $344.57 | $345.38 | $341.42 | $342.46 | $342.46 | 1,299,419 |
2023-08-14 | $339.22 | $345.42 | $339.14 | $345.42 | $345.42 | 1,265,656 |
2023-08-11 | $338.08 | $342.32 | $338.08 | $340.98 | $340.98 | 563,259 |
2023-08-10 | $342.69 | $346.36 | $339.40 | $341.50 | $341.50 | 1,161,023 |
2023-08-09 | $342.85 | $343.53 | $337.70 | $339.31 | $339.31 | 710,273 |
2023-08-08 | $343.18 | $344.28 | $339.68 | $343.26 | $343.26 | 782,887 |
2023-08-07 | $347.62 | $349.00 | $345.89 | $348.95 | $348.95 | 508,676 |
2023-08-04 | $351.36 | $351.99 | $346.23 | $346.74 | $346.74 | 881,835 |
2023-08-03 | $349.64 | $352.61 | $349.48 | $350.66 | $350.66 | 843,696 |
2023-08-02 | $359.10 | $359.10 | $350.24 | $352.96 | $352.96 | 1,565,632 |
2023-08-01 | $361.77 | $365.46 | $360.22 | $364.52 | $364.52 | 526,214 |
2023-07-31 | $360.04 | $364.34 | $360.04 | $364.34 | $364.34 | 592,748 |
2023-07-28 | $357.33 | $360.15 | $356.09 | $359.46 | $359.46 | 473,353 |
2023-07-27 | $362.13 | $362.72 | $352.84 | $354.31 | $354.31 | 551,581 |
2023-07-26 | $358.56 | $359.01 | $354.72 | $357.08 | $357.08 | 890,448 |
2023-07-25 | $357.18 | $361.90 | $357.18 | $360.57 | $360.57 | 804,541 |
2023-07-24 | $359.43 | $360.19 | $355.27 | $357.85 | $357.85 | 615,456 |
2023-07-21 | $360.83 | $363.45 | $358.02 | $358.96 | $358.96 | 765,415 |
2023-07-20 | $363.20 | $366.59 | $357.25 | $358.03 | $358.03 | 1,893,674 |
2023-07-19 | $368.81 | $371.56 | $365.62 | $367.01 | $367.01 | 1,832,697 |
2023-07-18 | $361.50 | $368.00 | $359.92 | $366.57 | $366.57 | 964,364 |
2023-07-17 | $359.73 | $364.38 | $358.43 | $363.18 | $363.18 | 929,501 |
2023-07-14 | $358.83 | $362.17 | $357.48 | $358.69 | $358.69 | 1,094,143 |
2023-07-13 | $355.43 | $359.28 | $354.99 | $358.45 | $358.45 | 784,591 |
2023-07-12 | $353.86 | $354.99 | $349.72 | $352.62 | $352.62 | 1,005,941 |
2023-07-11 | $346.97 | $351.43 | $344.54 | $350.70 | $350.70 | 1,163,714 |
2023-07-10 | $338.87 | $345.69 | $338.87 | $345.61 | $345.61 | 1,742,730 |
2023-07-07 | $339.08 | $343.64 | $339.08 | $339.73 | $339.73 | 505,240 |
2023-07-06 | $339.31 | $340.71 | $336.87 | $340.43 | $340.43 | 365,066 |
2023-07-05 | $342.52 | $344.90 | $341.67 | $344.03 | $344.03 | 328,190 |
2023-07-03 | $344.75 | $345.00 | $342.34 | $344.10 | $344.10 | 203,859 |
2023-06-30 | $344.70 | $347.97 | $344.70 | $345.91 | $345.91 | 577,966 |
2023-06-29 | $342.30 | $342.76 | $339.96 | $342.00 | $342.00 | 683,432 |
2023-06-28 | $338.59 | $343.88 | $338.59 | $342.05 | $342.05 | 546,519 |
2023-06-27 | $335.90 | $341.64 | $335.41 | $340.30 | $340.30 | 515,150 |
2023-06-26 | $335.75 | $339.75 | $333.84 | $333.84 | $333.84 | 735,863 |
2023-06-23 | $335.53 | $338.55 | $334.67 | $336.71 | $336.71 | 852,310 |
2023-06-22 | $335.76 | $339.71 | $335.59 | $339.53 | $339.53 | 907,713 |
2023-06-21 | $342.80 | $344.22 | $336.42 | $337.68 | $337.68 | 1,470,263 |
2023-06-20 | $344.23 | $347.29 | $341.19 | $344.04 | $344.04 | 949,215 |
2023-06-16 | $352.95 | $353.97 | $346.49 | $347.29 | $347.29 | 1,203,746 |
2023-06-15 | $340.00 | $350.55 | $339.89 | $349.40 | $349.40 | 969,005 |
2023-06-14 | $339.74 | $343.92 | $338.65 | $342.43 | $342.43 | 661,156 |
2023-06-13 | $344.75 | $344.75 | $337.91 | $340.35 | $340.35 | 802,153 |
2023-06-12 | $333.71 | $338.12 | $333.12 | $338.10 | $338.10 | 849,084 |
2023-06-09 | $330.14 | $334.40 | $328.39 | $330.26 | $330.26 | 603,839 |
2023-06-08 | $322.41 | $328.53 | $322.41 | $327.28 | $327.28 | 719,441 |
2023-06-07 | $333.37 | $335.09 | $322.00 | $322.98 | $322.98 | 1,673,267 |
2023-06-06 | $331.97 | $334.39 | $331.60 | $333.11 | $333.08 | 618,180 |
2023-06-05 | $329.67 | $334.16 | $327.89 | $332.38 | $332.35 | 825,990 |
2023-06-02 | $330.13 | $332.11 | $327.73 | $330.18 | $330.15 | 839,014 |
2023-06-01 | $323.53 | $330.29 | $321.37 | $328.06 | $328.03 | 548,783 |
2023-05-31 | $323.63 | $328.39 | $323.04 | $328.00 | $327.97 | 788,514 |
2023-05-30 | $328.89 | $330.59 | $324.56 | $325.83 | $325.80 | 965,735 |
2023-05-26 | $318.19 | $325.35 | $318.11 | $323.40 | $323.37 | 943,653 |
2023-05-25 | $312.92 | $317.67 | $311.55 | $315.99 | $315.97 | 857,460 |
2023-05-24 | $306.75 | $309.84 | $306.58 | $308.34 | $308.32 | 405,802 |
2023-05-23 | $313.93 | $314.90 | $309.55 | $309.78 | $309.76 | 661,122 |
2023-05-22 | $313.54 | $316.10 | $312.17 | $314.82 | $314.80 | 971,958 |
2023-05-19 | $312.90 | $313.94 | $311.56 | $312.87 | $312.87 | 529,515 |
2023-05-18 | $306.60 | $313.32 | $306.50 | $313.03 | $313.03 | 1,118,985 |
2023-05-17 | $301.12 | $306.00 | $300.27 | $305.67 | $305.67 | 917,737 |
2023-05-16 | $298.13 | $300.72 | $298.13 | $299.52 | $299.52 | 515,061 |
2023-05-15 | $296.07 | $300.42 | $295.87 | $300.42 | $300.42 | 389,388 |
2023-05-12 | $297.69 | $298.48 | $294.89 | $297.27 | $297.27 | 481,513 |
2023-05-11 | $298.99 | $299.50 | $296.34 | $297.84 | $297.84 | 505,618 |
2023-05-10 | $298.92 | $300.52 | $296.99 | $299.44 | $299.44 | 822,388 |
2023-05-09 | $294.01 | $296.54 | $293.75 | $295.26 | $295.26 | 530,649 |
2023-05-08 | $292.93 | $294.49 | $291.78 | $294.33 | $294.33 | 602,647 |
2023-05-05 | $289.43 | $293.89 | $289.37 | $293.21 | $293.21 | 594,185 |
2023-05-04 | $288.93 | $290.31 | $286.86 | $287.57 | $287.57 | 528,369 |
2023-05-03 | $292.11 | $293.09 | $288.61 | $288.84 | $288.84 | 593,503 |
2023-05-02 | $296.25 | $296.25 | $290.69 | $291.71 | $291.71 | 784,814 |
2023-05-01 | $295.58 | $297.84 | $294.92 | $295.93 | $295.93 | 661,946 |
2023-04-28 | $293.66 | $297.40 | $292.43 | $296.50 | $296.50 | 1,238,825 |
2023-04-27 | $291.79 | $296.11 | $290.93 | $295.39 | $295.39 | 741,591 |
2023-04-26 | $291.99 | $294.21 | $289.72 | $290.61 | $290.61 | 931,682 |
2023-04-25 | $296.38 | $296.38 | $289.63 | $289.84 | $289.84 | 1,146,190 |
2023-04-24 | $300.37 | $301.65 | $296.43 | $298.79 | $298.79 | 550,669 |
2023-04-21 | $300.02 | $301.59 | $298.65 | $300.87 | $300.87 | 414,970 |
2023-04-20 | $299.89 | $302.72 | $299.21 | $300.35 | $300.35 | 487,610 |
2023-04-19 | $301.00 | $303.21 | $300.60 | $302.64 | $302.64 | 329,465 |
2023-04-18 | $304.93 | $305.63 | $302.21 | $303.28 | $303.28 | 401,370 |
2023-04-17 | $301.42 | $303.54 | $300.75 | $302.64 | $302.64 | 589,249 |
2023-04-14 | $299.60 | $302.90 | $298.23 | $301.29 | $301.29 | 865,435 |
2023-04-13 | $298.52 | $303.17 | $298.52 | $302.78 | $302.78 | 767,659 |
2023-04-12 | $300.42 | $301.69 | $296.86 | $297.24 | $297.24 | 599,455 |
2023-04-11 | $297.78 | $299.18 | $295.75 | $297.76 | $297.76 | 487,213 |
2023-04-10 | $297.39 | $299.59 | $294.80 | $299.39 | $299.39 | 727,363 |
2023-04-06 | $296.06 | $299.82 | $294.38 | $299.72 | $299.72 | 694,990 |
2023-04-05 | $301.26 | $301.97 | $295.91 | $298.67 | $298.67 | 875,257 |
2023-04-04 | $303.53 | $304.99 | $301.59 | $302.54 | $302.54 | 651,277 |
2023-04-03 | $302.33 | $303.00 | $300.15 | $302.51 | $302.51 | 881,042 |
2023-03-31 | $297.50 | $304.70 | $297.50 | $304.70 | $304.70 | 912,325 |
2023-03-30 | $297.42 | $298.34 | $295.72 | $297.31 | $297.31 | 532,665 |
2023-03-29 | $292.52 | $295.67 | $292.49 | $295.33 | $295.33 | 692,977 |
2023-03-28 | $291.06 | $291.16 | $288.57 | $290.18 | $290.18 | 540,539 |
2023-03-27 | $291.18 | $293.64 | $289.47 | $291.28 | $291.28 | 664,833 |
2023-03-24 | $289.50 | $291.26 | $287.74 | $291.01 | $291.01 | 791,533 |
2023-03-23 | $289.11 | $293.94 | $287.99 | $289.99 | $289.99 | 587,199 |
2023-03-22 | $291.85 | $294.22 | $285.49 | $285.63 | $285.63 | 747,434 |
2023-03-21 | $288.00 | $292.34 | $286.43 | $291.54 | $291.54 | 1,141,021 |
2023-03-20 | $285.66 | $286.73 | $283.23 | $286.29 | $286.29 | 1,210,854 |
2023-03-17 | $287.64 | $289.47 | $284.12 | $286.13 | $286.13 | 1,055,370 |
2023-03-16 | $280.07 | $287.94 | $279.55 | $287.21 | $287.21 | 1,343,241 |
2023-03-15 | $277.04 | $279.70 | $275.91 | $279.55 | $279.55 | 1,662,585 |
2023-03-14 | $277.68 | $281.02 | $276.90 | $280.10 | $280.10 | 1,021,172 |
2023-03-13 | $269.84 | $277.13 | $267.61 | $273.91 | $273.91 | 1,427,555 |
2023-03-10 | $277.84 | $278.54 | $270.60 | $272.25 | $272.25 | 2,335,120 |
2023-03-09 | $286.57 | $288.98 | $279.49 | $279.82 | $279.82 | 787,165 |
2023-03-08 | $285.19 | $287.26 | $284.36 | $286.28 | $286.28 | 690,389 |
2023-03-07 | $288.08 | $291.07 | $285.08 | $285.62 | $285.62 | 700,032 |
2023-03-06 | $290.17 | $293.04 | $288.26 | $288.50 | $288.50 | 1,060,145 |
2023-03-03 | $285.30 | $289.01 | $284.79 | $288.66 | $288.66 | 1,177,189 |
2023-03-02 | $279.26 | $284.18 | $278.63 | $283.42 | $283.42 | 1,136,909 |
2023-03-01 | $277.88 | $279.49 | $275.84 | $276.71 | $276.71 | 798,343 |
2023-02-28 | $277.98 | $280.33 | $277.98 | $278.96 | $278.96 | 875,681 |
2023-02-27 | $280.73 | $281.94 | $277.99 | $278.63 | $278.63 | 935,138 |
2023-02-24 | $277.54 | $279.96 | $276.69 | $278.36 | $278.36 | 1,215,255 |
2023-02-23 | $284.54 | $285.30 | $280.31 | $284.31 | $284.31 | 1,452,694 |
2023-02-22 | $280.55 | $283.67 | $280.40 | $281.83 | $281.83 | 1,009,627 |
2023-02-21 | $280.14 | $282.03 | $278.32 | $278.99 | $278.99 | 2,124,602 |
2023-02-17 | $285.49 | $286.30 | $281.88 | $284.75 | $284.75 | 1,046,755 |
2023-02-16 | $288.81 | $292.15 | $287.87 | $288.11 | $288.11 | 1,217,679 |
2023-02-15 | $290.62 | $295.54 | $290.54 | $295.43 | $295.43 | 1,226,803 |
2023-02-14 | $288.67 | $294.17 | $287.11 | $292.27 | $292.27 | 1,401,480 |
2023-02-13 | $286.13 | $289.64 | $285.45 | $289.04 | $289.04 | 1,198,207 |
2023-02-10 | $284.86 | $286.57 | $282.34 | $284.73 | $284.73 | 1,377,896 |
2023-02-09 | $293.51 | $294.78 | $287.31 | $288.58 | $288.58 | 1,196,719 |
2023-02-08 | $291.47 | $294.34 | $288.09 | $288.81 | $288.81 | 1,279,291 |
2023-02-07 | $285.34 | $292.22 | $282.95 | $291.10 | $291.10 | 1,196,857 |
2023-02-06 | $285.18 | $287.73 | $283.77 | $284.50 | $284.50 | 1,302,735 |
2023-02-03 | $290.11 | $294.28 | $287.81 | $289.00 | $289.00 | 1,857,742 |
2023-02-02 | $295.43 | $300.11 | $294.33 | $297.26 | $297.26 | 2,605,123 |
2023-02-01 | $282.38 | $291.66 | $280.07 | $290.01 | $290.01 | 2,678,641 |
2023-01-31 | $278.18 | $282.30 | $277.57 | $281.97 | $281.97 | 814,746 |
2023-01-30 | $278.94 | $280.41 | $276.69 | $277.37 | $277.37 | 1,254,302 |
2023-01-27 | $279.62 | $284.18 | $278.82 | $282.19 | $282.19 | 1,142,335 |
2023-01-26 | $277.56 | $280.96 | $275.30 | $280.79 | $280.79 | 1,602,395 |
2023-01-25 | $269.00 | $274.82 | $265.38 | $274.01 | $274.01 | 1,797,889 |
2023-01-24 | $275.44 | $276.92 | $273.41 | $274.48 | $274.48 | 695,730 |
2023-01-23 | $272.06 | $276.57 | $270.00 | $276.24 | $276.24 | 1,659,967 |
2023-01-20 | $263.18 | $270.36 | $261.97 | $270.04 | $270.04 | 1,192,576 |
2023-01-19 | $260.86 | $263.94 | $260.30 | $261.61 | $261.61 | 941,955 |
2023-01-18 | $268.26 | $271.13 | $263.14 | $263.59 | $263.59 | 1,144,978 |
2023-01-17 | $265.07 | $267.89 | $263.36 | $266.93 | $266.93 | 1,223,698 |
2023-01-13 | $262.10 | $266.37 | $261.36 | $266.03 | $266.03 | 804,323 |
2023-01-12 | $264.55 | $265.44 | $258.93 | $265.29 | $265.29 | 1,276,168 |
2023-01-11 | $259.53 | $263.24 | $258.50 | $263.20 | $263.20 | 849,581 |
2023-01-10 | $256.71 | $259.89 | $256.09 | $259.06 | $259.06 | 637,564 |
2023-01-09 | $256.16 | $263.37 | $256.16 | $258.80 | $258.80 | 1,153,305 |
2023-01-06 | $251.75 | $254.76 | $246.88 | $253.57 | $253.57 | 1,316,999 |
2023-01-05 | $255.05 | $255.30 | $248.99 | $249.85 | $249.85 | 1,368,558 |
2023-01-04 | $259.39 | $259.99 | $255.02 | $258.15 | $258.15 | 1,033,168 |
2023-01-03 | $258.28 | $262.53 | $253.65 | $256.38 | $256.38 | 1,091,527 |
2022-12-30 | $253.05 | $255.98 | $252.39 | $255.85 | $255.85 | 849,682 |
2022-12-29 | $250.65 | $257.15 | $250.45 | $256.34 | $256.34 | 868,845 |
2022-12-28 | $251.88 | $253.63 | $248.59 | $248.98 | $248.98 | 774,531 |
2022-12-27 | $251.94 | $253.12 | $249.29 | $251.74 | $251.74 | 1,325,563 |
2022-12-23 | $252.24 | $253.46 | $249.87 | $253.31 | $253.31 | 383,765 |
2022-12-22 | $254.77 | $255.15 | $249.40 | $253.45 | $253.45 | 1,389,615 |
2022-12-21 | $256.12 | $259.77 | $253.08 | $258.40 | $258.40 | 1,061,150 |
2022-12-20 | $251.95 | $257.22 | $251.87 | $255.44 | $255.44 | 1,065,553 |
2022-12-19 | $257.87 | $258.03 | $252.70 | $254.11 | $254.11 | 944,186 |
2022-12-16 | $259.37 | $261.93 | $256.44 | $257.92 | $257.92 | 998,704 |
2022-12-15 | $263.94 | $265.72 | $258.75 | $259.88 | $259.88 | 1,894,165 |
2022-12-14 | $269.42 | $273.75 | $266.48 | $269.26 | $269.26 | 1,404,915 |
2022-12-13 | $277.96 | $279.11 | $267.21 | $269.84 | $269.84 | 2,778,033 |
2022-12-12 | $259.76 | $265.61 | $259.76 | $265.52 | $265.52 | 1,134,193 |
2022-12-09 | $259.47 | $261.89 | $257.95 | $259.33 | $259.33 | 688,438 |
2022-12-08 | $257.75 | $261.96 | $254.71 | $260.58 | $260.58 | 1,066,565 |
2022-12-07 | $257.21 | $259.26 | $254.77 | $255.95 | $255.95 | 1,199,871 |
2022-12-06 | $262.17 | $262.17 | $255.39 | $257.29 | $257.29 | 1,665,783 |
2022-12-05 | $269.98 | $270.23 | $260.15 | $261.73 | $261.73 | 1,233,204 |
2022-12-02 | $269.09 | $272.73 | $267.74 | $271.87 | $271.87 | 1,475,915 |
2022-12-01 | $272.15 | $275.63 | $270.12 | $274.91 | $274.91 | 2,047,837 |
2022-11-30 | $258.80 | $271.95 | $258.36 | $271.89 | $271.89 | 1,667,522 |
2022-11-29 | $262.30 | $262.72 | $259.17 | $260.46 | $260.46 | 1,377,681 |
2022-11-28 | $265.43 | $267.55 | $261.79 | $262.51 | $262.51 | 926,735 |
2022-11-25 | $266.26 | $267.27 | $265.48 | $266.53 | $266.53 | 307,862 |
2022-11-23 | $261.94 | $268.51 | $261.29 | $267.15 | $267.15 | 1,414,525 |
2022-11-22 | $259.45 | $263.42 | $256.49 | $263.29 | $263.29 | 1,027,608 |
2022-11-21 | $260.11 | $261.29 | $257.60 | $258.68 | $258.68 | 985,613 |
2022-11-18 | $268.41 | $268.41 | $259.66 | $261.87 | $261.87 | 899,119 |
2022-11-17 | $262.86 | $265.70 | $261.01 | $263.05 | $263.05 | 898,426 |
2022-11-16 | $272.94 | $273.00 | $267.40 | $268.78 | $268.78 | 1,291,765 |
2022-11-15 | $275.76 | $277.04 | $272.10 | $274.47 | $274.47 | 1,437,471 |
2022-11-14 | $268.75 | $271.41 | $265.56 | $268.29 | $268.29 | 1,170,809 |
2022-11-11 | $265.39 | $273.20 | $264.16 | $271.63 | $271.63 | 1,699,573 |
2022-11-10 | $257.74 | $265.14 | $257.46 | $264.85 | $264.85 | 2,327,600 |
2022-11-09 | $246.05 | $246.50 | $242.28 | $242.80 | $242.80 | 1,366,543 |
2022-11-08 | $245.18 | $252.41 | $244.09 | $248.26 | $248.26 | 2,880,687 |
2022-11-07 | $243.07 | $245.58 | $239.28 | $244.98 | $244.98 | 1,134,426 |
2022-11-04 | $248.10 | $248.38 | $236.58 | $241.77 | $241.77 | 1,823,935 |
2022-11-03 | $248.60 | $251.68 | $245.37 | $245.67 | $245.67 | 2,588,901 |
2022-11-02 | $263.79 | $264.24 | $251.87 | $251.99 | $251.99 | 1,838,563 |
2022-11-01 | $270.99 | $272.47 | $262.73 | $264.10 | $264.10 | 487,525 |
2022-10-31 | $266.81 | $269.74 | $265.54 | $267.60 | $267.60 | 807,605 |
2022-10-28 | $263.72 | $269.74 | $262.09 | $269.29 | $269.29 | 1,637,680 |
2022-10-27 | $267.16 | $269.02 | $263.36 | $264.54 | $264.54 | 1,219,339 |
2022-10-26 | $260.95 | $269.91 | $259.75 | $262.93 | $262.93 | 1,340,304 |
2022-10-25 | $262.49 | $268.09 | $262.49 | $267.62 | $267.62 | 1,701,227 |
2022-10-24 | $260.19 | $262.00 | $255.41 | $261.11 | $261.11 | 1,711,562 |
2022-10-21 | $253.32 | $259.46 | $250.83 | $258.88 | $258.88 | 1,158,479 |
2022-10-20 | $252.65 | $259.54 | $252.39 | $254.44 | $254.44 | 1,081,444 |
2022-10-19 | $253.54 | $256.56 | $251.15 | $252.59 | $252.59 | 803,443 |
2022-10-18 | $259.20 | $260.15 | $252.47 | $255.53 | $255.53 | 2,018,431 |
2022-10-17 | $248.44 | $253.16 | $248.44 | $251.27 | $251.27 | 1,436,858 |
2022-10-14 | $251.85 | $252.69 | $241.70 | $242.05 | $242.05 | 1,271,597 |
2022-10-13 | $237.14 | $250.21 | $235.41 | $248.57 | $248.57 | 1,398,050 |
2022-10-12 | $244.92 | $247.23 | $242.82 | $245.16 | $245.16 | 1,469,855 |
2022-10-11 | $248.03 | $249.05 | $242.47 | $245.01 | $245.01 | 1,892,126 |
2022-10-10 | $256.56 | $257.16 | $247.19 | $249.38 | $249.38 | 1,617,242 |
2022-10-07 | $262.40 | $262.40 | $255.20 | $256.65 | $256.65 | 1,472,659 |
2022-10-06 | $266.68 | $271.24 | $266.21 | $267.30 | $267.30 | 866,348 |
2022-10-05 | $262.53 | $269.60 | $261.43 | $268.09 | $268.09 | 921,139 |
2022-10-04 | $262.39 | $267.90 | $262.32 | $267.03 | $267.03 | 1,576,064 |
2022-10-03 | $251.82 | $258.76 | $251.10 | $257.35 | $257.35 | 1,010,920 |
2022-09-30 | $254.11 | $258.05 | $250.13 | $250.13 | $250.13 | 1,352,173 |
2022-09-29 | $254.33 | $255.74 | $251.02 | $253.79 | $253.79 | 2,426,437 |
2022-09-28 | $252.47 | $259.23 | $251.92 | $258.11 | $258.11 | 2,250,169 |
2022-09-27 | $255.31 | $256.72 | $249.64 | $252.66 | $252.66 | 1,693,838 |
2022-09-26 | $252.46 | $256.78 | $250.20 | $250.72 | $250.72 | 1,691,308 |
2022-09-23 | $253.24 | $255.12 | $249.40 | $252.28 | $252.28 | 2,022,510 |
2022-09-22 | $259.90 | $260.23 | $255.28 | $256.17 | $256.17 | 2,448,157 |
2022-09-21 | $266.15 | $269.67 | $260.02 | $260.16 | $260.16 | 1,049,060 |
2022-09-20 | $264.49 | $266.06 | $262.26 | $263.79 | $263.79 | 749,200 |
2022-09-19 | $263.49 | $267.88 | $263.43 | $267.72 | $267.72 | 994,435 |
2022-09-16 | $268.39 | $268.39 | $263.50 | $266.64 | $266.64 | 1,888,895 |
2022-09-15 | $275.35 | $278.86 | $270.54 | $271.75 | $271.75 | 2,601,029 |
2022-09-14 | $280.98 | $282.24 | $278.27 | $280.80 | $280.80 | 1,437,730 |
2022-09-13 | $283.66 | $285.67 | $280.16 | $280.66 | $280.66 | 1,409,528 |
2022-09-12 | $292.56 | $294.40 | $291.07 | $294.40 | $294.40 | 1,039,993 |
2022-09-09 | $285.58 | $291.41 | $285.58 | $290.71 | $290.71 | 905,150 |
2022-09-08 | $276.67 | $283.22 | $276.01 | $282.67 | $282.67 | 762,842 |
2022-09-07 | $272.68 | $279.77 | $272.33 | $278.92 | $278.92 | 681,403 |
2022-09-06 | $276.31 | $276.31 | $271.46 | $273.26 | $273.26 | 912,175 |
2022-09-02 | $280.99 | $282.85 | $273.97 | $275.43 | $275.43 | 1,155,450 |
2022-09-01 | $278.69 | $278.69 | $271.80 | $277.24 | $277.24 | 1,258,418 |
2022-08-31 | $286.10 | $288.08 | $280.64 | $281.28 | $281.28 | 878,867 |
2022-08-30 | $285.65 | $287.25 | $280.02 | $283.16 | $283.16 | 1,068,250 |
2022-08-29 | $284.48 | $288.21 | $283.51 | $283.75 | $283.75 | 543,688 |
2022-08-26 | $298.71 | $299.68 | $287.78 | $287.98 | $287.98 | 1,575,733 |
2022-08-25 | $295.74 | $298.69 | $293.36 | $298.57 | $298.57 | 621,952 |
2022-08-24 | $296.58 | $299.02 | $295.29 | $296.07 | $296.07 | 560,252 |
2022-08-23 | $294.78 | $298.20 | $294.08 | $294.19 | $294.19 | 849,844 |
2022-08-22 | $297.56 | $298.82 | $293.88 | $294.83 | $294.83 | 1,710,496 |
2022-08-19 | $307.50 | $307.50 | $301.70 | $303.07 | $303.07 | 1,000,447 |
2022-08-18 | $309.90 | $311.18 | $308.21 | $309.94 | $309.94 | 578,023 |
2022-08-17 | $311.41 | $312.84 | $308.51 | $310.20 | $310.20 | 841,634 |
2022-08-16 | $315.95 | $316.95 | $310.84 | $315.43 | $315.43 | 723,997 |
2022-08-15 | $313.61 | $317.95 | $313.61 | $317.25 | $317.25 | 453,191 |
2022-08-12 | $312.20 | $315.54 | $309.90 | $315.37 | $315.37 | 511,587 |
2022-08-11 | $315.69 | $317.40 | $308.61 | $309.39 | $309.39 | 815,752 |
2022-08-10 | $309.50 | $313.68 | $309.50 | $312.94 | $312.94 | 1,797,927 |
2022-08-09 | $304.60 | $304.60 | $299.97 | $301.52 | $301.52 | 1,724,961 |
2022-08-08 | $307.15 | $311.54 | $305.30 | $306.14 | $306.14 | 1,390,316 |
2022-08-05 | $299.92 | $307.29 | $299.73 | $306.12 | $306.12 | 1,024,169 |
2022-08-04 | $303.12 | $305.62 | $300.27 | $305.54 | $305.54 | 746,828 |
2022-08-03 | $298.35 | $305.72 | $298.20 | $305.00 | $305.00 | 833,953 |
2022-08-02 | $292.16 | $298.33 | $291.43 | $295.53 | $295.53 | 689,815 |
2022-08-01 | $292.21 | $297.78 | $290.30 | $295.04 | $295.04 | 741,452 |
2022-07-29 | $292.31 | $295.87 | $289.95 | $295.31 | $295.31 | 686,140 |
2022-07-28 | $286.14 | $292.53 | $283.68 | $292.04 | $292.04 | 976,818 |
2022-07-27 | $280.16 | $288.40 | $279.01 | $286.70 | $286.70 | 741,187 |
2022-07-26 | $283.31 | $283.37 | $273.93 | $274.95 | $274.95 | 1,317,465 |
2022-07-25 | $287.14 | $287.14 | $281.37 | $283.74 | $283.74 | 1,032,379 |
2022-07-22 | $292.32 | $296.09 | $285.39 | $287.25 | $287.25 | 732,057 |
2022-07-21 | $287.98 | $293.41 | $285.92 | $293.33 | $293.33 | 886,568 |
2022-07-20 | $280.03 | $289.51 | $280.03 | $288.15 | $288.15 | 1,240,537 |
2022-07-19 | $274.36 | $279.14 | $271.79 | $278.81 | $278.81 | 663,338 |
2022-07-18 | $275.74 | $277.64 | $270.02 | $270.99 | $270.99 | 650,021 |
2022-07-15 | $269.08 | $272.78 | $267.75 | $272.64 | $272.64 | 650,128 |
2022-07-14 | $266.34 | $267.55 | $260.31 | $265.98 | $265.98 | 1,086,492 |
2022-07-13 | $265.47 | $270.72 | $263.25 | $268.30 | $268.30 | 1,772,695 |
2022-07-12 | $281.62 | $283.58 | $269.21 | $270.79 | $270.79 | 1,391,414 |
2022-07-11 | $283.31 | $284.31 | $278.49 | $281.25 | $281.25 | 568,567 |
2022-07-08 | $283.17 | $288.26 | $281.26 | $286.18 | $286.18 | 561,609 |
2022-07-07 | $282.42 | $287.62 | $281.28 | $287.18 | $287.18 | 1,030,561 |
2022-07-06 | $282.48 | $284.64 | $279.08 | $281.52 | $281.52 | 1,230,381 |
2022-07-05 | $269.90 | $281.45 | $269.24 | $281.12 | $281.12 | 1,604,055 |
2022-07-01 | $269.18 | $274.31 | $267.62 | $274.03 | $274.03 | 928,764 |
2022-06-30 | $270.17 | $272.77 | $264.70 | $269.61 | $269.61 | 1,068,452 |
2022-06-29 | $274.06 | $276.07 | $270.51 | $274.14 | $274.14 | 600,637 |
2022-06-28 | $283.87 | $286.27 | $272.83 | $273.35 | $273.35 | 906,241 |
2022-06-27 | $288.99 | $289.96 | $282.61 | $283.87 | $283.87 | 1,746,512 |
2022-06-24 | $281.28 | $289.37 | $280.71 | $289.22 | $289.22 | 3,349,498 |
2022-06-23 | $270.08 | $277.99 | $267.95 | $277.39 | $277.39 | 2,305,162 |
2022-06-22 | $263.68 | $271.91 | $263.45 | $267.64 | $267.64 | 1,690,191 |
2022-06-21 | $265.65 | $270.79 | $265.32 | $267.14 | $267.14 | 1,160,353 |
2022-06-17 | $257.08 | $265.34 | $256.99 | $262.30 | $262.30 | 1,970,337 |
2022-06-16 | $260.95 | $263.99 | $255.46 | $257.24 | $257.24 | 1,242,323 |
2022-06-15 | $265.65 | $273.29 | $263.01 | $269.20 | $269.20 | 1,904,932 |
2022-06-14 | $264.66 | $266.59 | $259.88 | $262.24 | $262.24 | 1,030,495 |
2022-06-13 | $266.87 | $269.70 | $259.93 | $260.75 | $260.75 | 1,616,080 |
2022-06-10 | $280.96 | $283.10 | $275.42 | $276.47 | $276.47 | 1,208,541 |
2022-06-09 | $294.10 | $297.66 | $289.22 | $289.22 | $289.22 | 1,101,333 |
2022-06-08 | $296.72 | $299.81 | $295.60 | $296.50 | $296.48 | 882,180 |
2022-06-07 | $290.29 | $299.44 | $290.27 | $298.51 | $298.49 | 967,586 |
2022-06-06 | $297.76 | $299.08 | $292.27 | $293.71 | $293.69 | 1,136,509 |
2022-06-03 | $295.30 | $298.88 | $292.05 | $293.68 | $293.66 | 1,311,862 |
2022-06-02 | $286.34 | $301.12 | $285.86 | $300.69 | $300.67 | 1,752,764 |
2022-06-01 | $291.47 | $295.59 | $284.88 | $287.49 | $287.47 | 1,459,034 |
2022-05-31 | $290.24 | $291.45 | $284.26 | $285.87 | $285.85 | 2,313,703 |
2022-05-27 | $284.28 | $291.64 | $284.14 | $291.64 | $291.62 | 1,749,499 |
2022-05-26 | $275.16 | $283.54 | $274.59 | $281.95 | $281.93 | 1,202,343 |
2022-05-25 | $266.94 | $278.10 | $266.94 | $276.03 | $276.01 | 1,699,990 |
2022-05-24 | $271.87 | $273.56 | $265.04 | $268.01 | $267.99 | 1,343,960 |
2022-05-23 | $277.59 | $278.67 | $271.84 | $277.67 | $277.65 | 1,400,768 |
2022-05-20 | $276.70 | $278.81 | $266.80 | $274.79 | $274.77 | 1,370,651 |
2022-05-19 | $265.95 | $275.93 | $265.95 | $271.49 | $271.47 | 1,727,115 |
2022-05-18 | $274.39 | $276.99 | $265.53 | $266.88 | $266.86 | 855,518 |
2022-05-17 | $279.12 | $281.90 | $270.77 | $277.91 | $277.89 | 1,139,714 |
2022-05-16 | $277.77 | $280.00 | $272.53 | $273.14 | $273.12 | 1,241,732 |
2022-05-13 | $272.14 | $280.76 | $270.97 | $279.76 | $279.74 | 1,735,511 |
2022-05-12 | $259.23 | $270.87 | $257.18 | $266.62 | $266.60 | 3,165,395 |
2022-05-11 | $270.40 | $278.02 | $263.32 | $264.23 | $264.21 | 1,433,627 |
2022-05-10 | $276.58 | $278.85 | $265.45 | $273.32 | $273.30 | 1,453,976 |
2022-05-09 | $278.71 | $281.17 | $268.21 | $269.80 | $269.78 | 1,904,662 |
2022-05-06 | $290.37 | $292.63 | $280.96 | $285.16 | $285.14 | 1,670,066 |
2022-05-05 | $306.89 | $308.11 | $290.69 | $294.35 | $294.33 | 1,631,244 |
2022-05-04 | $304.19 | $312.46 | $294.02 | $312.31 | $312.28 | 1,595,207 |
2022-05-03 | $304.78 | $307.85 | $300.35 | $303.14 | $303.12 | 826,709 |
2022-05-02 | $299.46 | $305.61 | $297.51 | $305.61 | $305.59 | 1,140,738 |
2022-04-29 | $308.74 | $314.20 | $299.47 | $299.95 | $299.93 | 1,480,553 |
2022-04-28 | $306.52 | $314.33 | $301.81 | $312.12 | $312.09 | 1,454,832 |
2022-04-27 | $301.21 | $307.19 | $299.38 | $300.00 | $299.98 | 1,320,486 |
2022-04-26 | $309.03 | $309.87 | $299.77 | $299.90 | $299.88 | 1,477,603 |
2022-04-25 | $303.61 | $311.60 | $303.61 | $311.43 | $311.40 | 910,141 |
2022-04-22 | $313.11 | $316.21 | $305.29 | $305.78 | $305.76 | 1,419,364 |
2022-04-21 | $329.36 | $330.78 | $312.69 | $313.77 | $313.74 | 1,411,446 |
2022-04-20 | $330.78 | $332.35 | $323.50 | $323.84 | $323.81 | 1,011,011 |
2022-04-19 | $319.38 | $329.55 | $317.91 | $328.74 | $328.71 | 1,167,953 |
2022-04-18 | $321.68 | $323.28 | $316.71 | $320.14 | $320.11 | 965,661 |
2022-04-14 | $331.72 | $332.17 | $323.29 | $323.55 | $323.52 | 915,340 |
2022-04-13 | $325.66 | $332.60 | $323.49 | $331.57 | $331.54 | 1,040,392 |
2022-04-12 | $332.46 | $336.31 | $323.72 | $324.53 | $324.50 | 1,097,432 |
2022-04-11 | $327.53 | $329.81 | $323.60 | $326.83 | $326.80 | 1,120,422 |
2022-04-08 | $334.75 | $335.39 | $330.06 | $330.58 | $330.55 | 895,208 |
2022-04-07 | $332.70 | $338.50 | $330.43 | $335.77 | $335.74 | 1,033,338 |
2022-04-06 | $339.31 | $339.36 | $331.11 | $334.47 | $334.44 | 1,416,204 |
2022-04-05 | $352.81 | $353.70 | $343.30 | $345.01 | $344.98 | 1,260,011 |
2022-04-04 | $346.13 | $354.57 | $346.13 | $353.96 | $353.93 | 885,085 |
2022-04-01 | $344.51 | $347.85 | $342.17 | $345.53 | $345.50 | 1,066,030 |
2022-03-31 | $347.61 | $350.04 | $344.28 | $344.94 | $344.91 | 996,660 |
2022-03-30 | $351.60 | $353.31 | $345.85 | $347.54 | $347.51 | 1,113,022 |
2022-03-29 | $351.64 | $355.52 | $346.43 | $354.31 | $354.28 | 1,079,597 |
2022-03-28 | $338.54 | $345.98 | $337.27 | $345.97 | $345.94 | 1,765,345 |
2022-03-25 | $343.03 | $344.03 | $333.81 | $338.12 | $338.09 | 1,121,297 |
2022-03-24 | $337.79 | $342.78 | $334.01 | $342.58 | $342.55 | 975,320 |
2022-03-23 | $340.11 | $342.12 | $334.66 | $336.73 | $336.70 | 1,277,561 |
2022-03-22 | $337.60 | $347.51 | $336.40 | $345.26 | $345.23 | 1,343,328 |
2022-03-21 | $338.02 | $340.67 | $332.12 | $336.92 | $336.89 | 1,189,878 |
2022-03-18 | $328.48 | $340.08 | $327.93 | $340.01 | $339.98 | 1,627,278 |
2022-03-17 | $321.57 | $330.75 | $319.67 | $330.31 | $330.28 | 1,243,519 |
2022-03-16 | $314.93 | $323.03 | $309.89 | $322.83 | $322.80 | 2,186,696 |
2022-03-15 | $305.56 | $310.47 | $301.79 | $309.89 | $309.86 | 1,958,687 |
2022-03-14 | $310.35 | $313.29 | $300.84 | $302.28 | $302.26 | 1,722,569 |
2022-03-11 | $323.00 | $324.00 | $310.82 | $311.29 | $311.26 | 1,136,853 |
2022-03-10 | $320.17 | $322.55 | $316.41 | $321.10 | $321.07 | 1,567,879 |
2022-03-09 | $318.76 | $327.55 | $317.92 | $326.06 | $326.03 | 1,432,929 |
2022-03-08 | $312.66 | $319.05 | $306.66 | $310.97 | $310.94 | 1,626,547 |
2022-03-07 | $327.55 | $330.99 | $314.18 | $314.24 | $314.21 | 1,528,179 |
2022-03-04 | $332.85 | $337.25 | $326.19 | $328.34 | $328.31 | 1,163,705 |
2022-03-03 | $347.22 | $347.22 | $333.00 | $335.54 | $335.51 | 1,108,807 |
2022-03-02 | $341.61 | $345.66 | $334.04 | $344.25 | $344.22 | 1,710,648 |
2022-03-01 | $341.67 | $347.41 | $336.92 | $339.09 | $339.06 | 1,045,205 |
2022-02-28 | $336.76 | $344.49 | $336.76 | $342.02 | $341.99 | 1,535,751 |
2022-02-25 | $335.97 | $339.00 | $329.56 | $338.69 | $338.66 | 2,340,859 |
2022-02-24 | $307.00 | $337.10 | $306.57 | $336.07 | $336.04 | 2,621,062 |
2022-02-23 | $329.23 | $329.44 | $316.51 | $316.77 | $316.74 | 1,021,228 |
2022-02-22 | $324.33 | $331.66 | $322.47 | $324.87 | $324.84 | 1,837,219 |
2022-02-18 | $334.24 | $336.79 | $326.70 | $327.59 | $327.56 | 1,572,271 |
2022-02-17 | $345.47 | $346.82 | $333.90 | $334.76 | $334.73 | 1,873,745 |
2022-02-16 | $349.02 | $351.13 | $344.24 | $350.15 | $350.12 | 1,155,795 |
2022-02-15 | $350.58 | $353.53 | $346.96 | $352.81 | $352.78 | 1,547,661 |
2022-02-14 | $344.91 | $351.21 | $342.73 | $345.50 | $345.47 | 1,240,550 |
2022-02-11 | $359.84 | $361.63 | $344.66 | $346.31 | $346.28 | 1,714,334 |
2022-02-10 | $357.00 | $367.22 | $355.96 | $358.68 | $358.65 | 1,872,289 |
2022-02-09 | $358.11 | $364.49 | $356.71 | $364.42 | $364.39 | 1,033,753 |
2022-02-08 | $348.35 | $353.91 | $345.77 | $353.11 | $353.08 | 1,115,487 |
2022-02-07 | $352.29 | $356.42 | $348.12 | $349.13 | $349.10 | 1,484,021 |
2022-02-04 | $341.89 | $354.64 | $340.55 | $351.06 | $351.03 | 1,764,513 |
2022-02-03 | $344.64 | $348.56 | $338.71 | $339.99 | $339.96 | 1,833,631 |
2022-02-02 | $358.58 | $359.14 | $350.25 | $353.52 | $353.49 | 1,495,787 |
2022-02-01 | $357.88 | $357.97 | $349.95 | $357.13 | $357.10 | 1,923,332 |
2022-01-31 | $343.43 | $355.98 | $342.67 | $355.07 | $355.04 | 2,077,309 |
2022-01-28 | $330.03 | $342.34 | $324.75 | $342.03 | $342.00 | 2,678,531 |
2022-01-27 | $336.90 | $340.73 | $328.52 | $329.30 | $329.27 | 2,445,822 |
2022-01-26 | $341.34 | $343.59 | $326.52 | $329.32 | $329.29 | 3,969,888 |
2022-01-25 | $339.89 | $342.01 | $330.49 | $332.83 | $332.80 | 1,598,118 |
2022-01-24 | $330.94 | $346.19 | $322.05 | $345.77 | $345.74 | 3,429,370 |
2022-01-21 | $347.51 | $349.55 | $338.55 | $338.63 | $338.60 | 2,884,352 |
2022-01-20 | $354.18 | $361.11 | $347.87 | $348.45 | $348.42 | 1,650,692 |
2022-01-19 | $352.88 | $360.17 | $350.27 | $350.85 | $350.82 | 1,788,314 |
2022-01-18 | $353.29 | $359.38 | $350.08 | $350.47 | $350.44 | 1,708,642 |
2022-01-14 | $352.95 | $358.69 | $351.03 | $357.04 | $357.01 | 2,087,413 |
2022-01-13 | $372.57 | $372.57 | $355.28 | $355.66 | $355.63 | 2,959,275 |
2022-01-12 | $375.72 | $379.49 | $368.84 | $371.58 | $371.55 | 1,483,192 |
2022-01-11 | $365.91 | $373.43 | $363.05 | $372.69 | $372.66 | 2,288,809 |
2022-01-10 | $357.26 | $366.45 | $350.79 | $366.20 | $366.17 | 2,975,118 |
2022-01-07 | $366.22 | $370.51 | $359.71 | $362.78 | $362.75 | 1,654,759 |
2022-01-06 | $363.78 | $371.17 | $360.85 | $365.86 | $365.83 | 2,463,423 |
2022-01-05 | $378.60 | $379.86 | $365.25 | $365.45 | $365.42 | 3,099,454 |
2022-01-04 | $393.80 | $393.80 | $376.33 | $384.40 | $384.37 | 2,651,637 |
2022-01-03 | $397.12 | $398.96 | $387.70 | $393.09 | $393.06 | 1,628,988 |
2021-12-31 | $400.01 | $401.52 | $397.14 | $397.65 | $397.62 | 771,811 |
2021-12-30 | $400.73 | $405.23 | $400.27 | $401.35 | $401.32 | 508,431 |
2021-12-29 | $400.86 | $402.18 | $396.36 | $400.40 | $400.37 | 664,485 |
2021-12-28 | $406.74 | $407.31 | $399.69 | $400.96 | $400.93 | 620,756 |
2021-12-27 | $401.62 | $405.21 | $401.06 | $405.19 | $405.16 | 868,014 |
2021-12-23 | $397.62 | $401.51 | $395.94 | $400.07 | $400.04 | 452,959 |
2021-12-22 | $394.40 | $397.81 | $392.16 | $397.43 | $397.40 | 590,352 |
2021-12-21 | $387.01 | $395.62 | $383.49 | $395.13 | $395.10 | 1,256,219 |
2021-12-20 | $383.88 | $387.84 | $382.50 | $384.52 | $384.49 | 1,371,581 |
2021-12-17 | $384.55 | $392.24 | $380.70 | $390.72 | $390.69 | 2,907,869 |
2021-12-16 | $399.84 | $400.81 | $385.99 | $389.01 | $388.98 | 2,504,129 |
2021-12-15 | $392.33 | $402.36 | $388.41 | $401.63 | $401.60 | 2,312,612 |
2021-12-14 | $396.23 | $397.81 | $385.91 | $391.77 | $391.74 | 2,200,901 |
2021-12-13 | $407.15 | $410.98 | $402.64 | $405.11 | $405.08 | 1,788,412 |
2021-12-10 | $405.95 | $411.40 | $403.33 | $406.04 | $406.01 | 1,688,988 |
2021-12-09 | $409.48 | $411.54 | $399.13 | $400.46 | $400.42 | 1,954,913 |
2021-12-08 | $405.58 | $410.05 | $400.69 | $409.75 | $409.72 | 1,541,131 |
2021-12-07 | $399.70 | $407.77 | $399.70 | $405.84 | $405.81 | 2,116,389 |
2021-12-06 | $389.13 | $391.68 | $381.16 | $390.93 | $390.90 | 1,761,955 |
2021-12-03 | $401.52 | $402.13 | $382.50 | $390.44 | $390.41 | 3,111,126 |
2021-12-02 | $398.30 | $406.27 | $397.00 | $404.05 | $404.02 | 2,183,317 |
2021-12-01 | $418.00 | $418.51 | $395.90 | $397.24 | $397.21 | 2,903,595 |
2021-11-30 | $424.28 | $428.06 | $413.26 | $414.90 | $414.87 | 3,323,404 |
2021-11-29 | $420.91 | $428.34 | $418.07 | $426.54 | $426.51 | 2,410,031 |
2021-11-26 | $420.78 | $425.94 | $416.31 | $418.19 | $418.16 | 1,564,157 |
2021-11-24 | $414.71 | $422.45 | $411.68 | $422.24 | $422.21 | 2,225,748 |
2021-11-23 | $422.34 | $425.63 | $413.40 | $420.31 | $420.28 | 2,829,188 |
2021-11-22 | $440.15 | $440.15 | $425.30 | $426.95 | $426.92 | 1,687,198 |
2021-11-19 | $444.05 | $446.54 | $439.28 | $439.36 | $439.32 | 1,010,252 |
2021-11-18 | $442.77 | $442.77 | $435.58 | $437.94 | $437.90 | 887,902 |
2021-11-17 | $445.94 | $446.59 | $441.59 | $442.00 | $441.96 | 419,002 |
2021-11-16 | $440.40 | $445.90 | $439.52 | $445.78 | $445.74 | 616,090 |
2021-11-15 | $444.09 | $444.09 | $438.15 | $440.76 | $440.72 | 446,736 |
2021-11-12 | $438.60 | $443.20 | $437.80 | $443.15 | $443.11 | 590,833 |
2021-11-11 | $437.09 | $439.26 | $435.63 | $435.86 | $435.82 | 721,534 |
2021-11-10 | $443.59 | $445.13 | $431.39 | $433.78 | $433.74 | 1,251,444 |
2021-11-09 | $446.78 | $448.79 | $442.77 | $446.52 | $446.48 | 889,225 |
2021-11-08 | $440.80 | $445.79 | $440.36 | $444.85 | $444.81 | 857,531 |
2021-11-05 | $445.10 | $446.10 | $436.19 | $439.01 | $438.97 | 859,959 |
2021-11-04 | $439.28 | $444.14 | $438.34 | $442.41 | $442.37 | 765,744 |
2021-11-03 | $438.00 | $438.67 | $432.60 | $437.95 | $437.91 | 580,862 |
2021-11-02 | $438.89 | $439.85 | $436.40 | $439.03 | $438.99 | 535,169 |
2021-11-01 | $440.59 | $440.76 | $435.63 | $438.09 | $438.05 | 578,030 |
2021-10-29 | $433.49 | $439.46 | $433.09 | $439.06 | $439.02 | 716,595 |
2021-10-28 | $430.10 | $435.92 | $430.02 | $435.64 | $435.60 | 591,045 |
2021-10-27 | $435.80 | $437.34 | $430.20 | $430.48 | $430.45 | 883,979 |
2021-10-26 | $438.84 | $440.53 | $433.67 | $434.27 | $434.23 | 777,588 |
2021-10-25 | $434.58 | $437.29 | $432.07 | $435.37 | $435.33 | 807,409 |
2021-10-22 | $432.41 | $436.06 | $429.89 | $433.20 | $433.16 | 587,216 |
2021-10-21 | $430.61 | $436.13 | $429.58 | $435.90 | $435.86 | 2,236,866 |
2021-10-20 | $433.13 | $435.23 | $429.80 | $431.46 | $431.43 | 633,300 |
2021-10-19 | $430.66 | $433.80 | $429.01 | $432.25 | $432.21 | 1,040,676 |
2021-10-18 | $423.01 | $428.67 | $422.75 | $428.44 | $428.41 | 1,028,912 |
2021-10-15 | $424.09 | $424.55 | $421.93 | $423.72 | $423.69 | 587,415 |
2021-10-14 | $421.28 | $424.18 | $419.75 | $422.64 | $422.61 | 927,650 |
2021-10-13 | $409.39 | $416.24 | $409.39 | $416.08 | $416.05 | 1,311,609 |
2021-10-12 | $406.04 | $410.00 | $404.07 | $407.74 | $407.71 | 630,907 |
2021-10-11 | $403.24 | $408.13 | $401.72 | $403.14 | $403.11 | 578,121 |
2021-10-08 | $411.09 | $411.09 | $403.72 | $404.12 | $404.09 | 616,697 |
2021-10-07 | $406.98 | $410.50 | $404.98 | $407.07 | $407.04 | 811,775 |
2021-10-06 | $395.61 | $402.60 | $394.49 | $402.01 | $401.98 | 982,120 |
2021-10-05 | $394.05 | $401.01 | $394.05 | $399.55 | $399.52 | 1,260,921 |
2021-10-04 | $401.98 | $402.56 | $388.86 | $392.86 | $392.83 | 1,836,372 |
2021-10-01 | $402.20 | $405.99 | $396.49 | $405.02 | $404.99 | 1,054,352 |
2021-09-30 | $401.52 | $403.55 | $398.29 | $399.14 | $399.11 | 821,369 |
2021-09-29 | $402.65 | $404.63 | $398.65 | $399.30 | $399.27 | 1,119,179 |
2021-09-28 | $408.60 | $409.65 | $400.01 | $400.22 | $400.19 | 1,967,877 |
2021-09-27 | $419.91 | $419.91 | $413.10 | $415.28 | $415.25 | 693,248 |
2021-09-24 | $419.63 | $423.03 | $417.88 | $422.38 | $422.35 | 828,634 |
2021-09-23 | $415.56 | $422.22 | $415.56 | $421.03 | $421.00 | 877,575 |
2021-09-22 | $410.08 | $415.65 | $408.22 | $414.32 | $414.29 | 519,819 |
2021-09-21 | $412.74 | $413.50 | $408.64 | $410.52 | $410.49 | 643,099 |
2021-09-20 | $408.11 | $413.71 | $403.98 | $409.72 | $409.69 | 1,091,231 |
2021-09-17 | $420.62 | $420.62 | $414.92 | $417.07 | $417.04 | 1,136,915 |
2021-09-16 | $416.00 | $420.54 | $414.70 | $419.87 | $419.84 | 941,282 |
2021-09-15 | $412.70 | $417.56 | $411.69 | $417.31 | $417.28 | 494,053 |
2021-09-14 | $414.42 | $415.04 | $411.84 | $413.26 | $413.23 | 771,060 |
2021-09-13 | $420.33 | $420.33 | $409.89 | $412.34 | $412.31 | 1,122,950 |
2021-09-10 | $423.05 | $423.05 | $417.17 | $417.61 | $417.58 | 789,564 |
2021-09-09 | $420.31 | $423.31 | $419.93 | $420.19 | $420.16 | 392,903 |
2021-09-08 | $423.59 | $423.65 | $419.06 | $420.90 | $420.87 | 447,052 |
2021-09-07 | $426.74 | $428.53 | $421.96 | $423.59 | $423.56 | 900,980 |
2021-09-03 | $424.74 | $428.90 | $423.46 | $428.17 | $428.14 | 658,238 |
2021-09-02 | $426.27 | $426.55 | $422.42 | $424.20 | $424.17 | 537,374 |
2021-09-01 | $424.79 | $426.83 | $423.40 | $424.62 | $424.59 | 1,137,564 |
2021-08-31 | $424.74 | $424.74 | $421.34 | $423.17 | $423.14 | 766,190 |
2021-08-30 | $425.55 | $426.74 | $423.77 | $425.78 | $425.75 | 1,457,785 |
2021-08-27 | $418.91 | $424.66 | $418.91 | $423.83 | $423.80 | 893,148 |
2021-08-26 | $419.81 | $422.30 | $417.21 | $417.43 | $417.40 | 538,498 |
2021-08-25 | $420.02 | $420.95 | $417.17 | $419.29 | $419.26 | 991,120 |
2021-08-24 | $417.80 | $419.44 | $417.05 | $418.35 | $418.32 | 933,646 |
2021-08-23 | $409.80 | $415.84 | $409.74 | $415.61 | $415.58 | 876,626 |
2021-08-20 | $405.00 | $410.08 | $404.56 | $408.97 | $408.94 | 759,139 |
2021-08-19 | $397.48 | $406.34 | $397.41 | $404.08 | $404.05 | 781,299 |
2021-08-18 | $403.87 | $406.19 | $401.10 | $401.27 | $401.24 | 782,986 |
2021-08-17 | $402.43 | $404.35 | $400.75 | $403.09 | $403.06 | 502,474 |
2021-08-16 | $406.47 | $407.68 | $400.73 | $405.91 | $405.88 | 797,420 |
2021-08-13 | $407.83 | $410.47 | $407.22 | $408.86 | $408.83 | 503,352 |
2021-08-12 | $401.78 | $408.21 | $401.78 | $407.77 | $407.74 | 695,183 |
2021-08-11 | $407.84 | $407.84 | $400.82 | $403.78 | $403.75 | 728,143 |
2021-08-10 | $409.80 | $412.37 | $403.93 | $404.81 | $404.78 | 986,637 |
2021-08-09 | $410.71 | $410.86 | $407.93 | $409.77 | $409.74 | 463,589 |
2021-08-06 | $408.22 | $411.41 | $406.23 | $409.56 | $409.53 | 713,902 |
2021-08-05 | $409.46 | $411.75 | $407.64 | $411.47 | $411.44 | 1,119,035 |
2021-08-04 | $405.00 | $408.88 | $402.99 | $407.78 | $407.75 | 1,900,556 |
2021-08-03 | $404.07 | $405.53 | $399.68 | $403.53 | $403.50 | 385,522 |
2021-08-02 | $406.67 | $406.67 | $399.41 | $403.29 | $403.26 | 467,938 |
2021-07-30 | $401.25 | $405.51 | $401.18 | $403.18 | $403.15 | 251,687 |
2021-07-29 | $405.44 | $408.41 | $403.00 | $404.76 | $404.73 | 340,562 |
2021-07-28 | $403.66 | $406.00 | $400.90 | $404.30 | $404.27 | 587,853 |
2021-07-27 | $406.60 | $406.98 | $395.76 | $401.16 | $401.13 | 780,402 |
2021-07-26 | $406.06 | $407.40 | $403.63 | $406.58 | $406.55 | 358,262 |
2021-07-23 | $405.54 | $408.14 | $404.31 | $407.65 | $407.62 | 524,811 |
2021-07-22 | $399.29 | $402.71 | $398.91 | $402.33 | $402.30 | 599,039 |
2021-07-21 | $393.14 | $397.27 | $391.79 | $397.27 | $397.24 | 836,402 |
2021-07-20 | $388.23 | $396.80 | $386.78 | $394.26 | $394.23 | 1,007,358 |
2021-07-19 | $385.18 | $387.92 | $383.32 | $386.87 | $386.84 | 1,063,442 |
2021-07-16 | $391.68 | $391.74 | $388.31 | $388.70 | $388.67 | 764,773 |
2021-07-15 | $392.34 | $392.65 | $385.97 | $387.88 | $387.85 | 802,860 |
2021-07-14 | $399.02 | $399.02 | $392.38 | $392.66 | $392.63 | 749,966 |
2021-07-13 | $394.20 | $399.33 | $393.97 | $395.49 | $395.46 | 650,197 |
2021-07-12 | $401.06 | $402.09 | $395.00 | $395.70 | $395.67 | 854,337 |
2021-07-09 | $396.87 | $399.21 | $394.01 | $398.56 | $398.53 | 401,491 |
2021-07-08 | $392.14 | $397.94 | $390.85 | $396.05 | $396.02 | 517,675 |
2021-07-07 | $401.90 | $402.77 | $396.98 | $399.69 | $399.66 | 607,297 |
2021-07-06 | $396.40 | $400.94 | $395.72 | $399.60 | $399.57 | 837,419 |
2021-07-02 | $394.64 | $395.94 | $393.07 | $395.38 | $395.35 | 639,100 |
2021-07-01 | $390.66 | $392.23 | $387.49 | $390.27 | $390.24 | 603,068 |
2021-06-30 | $395.10 | $395.10 | $390.04 | $390.04 | $390.01 | 739,142 |
2021-06-29 | $394.27 | $395.51 | $391.61 | $395.13 | $395.10 | 613,463 |
2021-06-28 | $394.82 | $394.82 | $390.54 | $393.33 | $393.30 | 1,078,186 |
2021-06-25 | $388.21 | $389.45 | $385.71 | $388.61 | $388.58 | 1,000,587 |
2021-06-24 | $386.47 | $390.85 | $386.47 | $388.43 | $388.40 | 804,694 |
2021-06-23 | $385.39 | $386.82 | $383.38 | $385.00 | $384.97 | 478,938 |
2021-06-22 | $381.34 | $385.28 | $380.53 | $385.00 | $384.97 | 842,057 |
2021-06-21 | $377.83 | $381.85 | $374.12 | $380.83 | $380.80 | 1,110,160 |
2021-06-18 | $378.00 | $380.76 | $376.46 | $379.37 | $379.34 | 898,584 |
2021-06-17 | $369.23 | $379.42 | $369.23 | $378.14 | $378.11 | 1,764,557 |
2021-06-16 | $374.56 | $375.09 | $366.78 | $371.71 | $371.68 | 1,657,463 |
2021-06-15 | $378.75 | $378.75 | $372.95 | $373.81 | $373.78 | 747,479 |
2021-06-14 | $375.00 | $379.21 | $374.82 | $379.12 | $379.09 | 789,724 |
2021-06-11 | $371.45 | $374.76 | $370.23 | $374.49 | $374.46 | 729,716 |
2021-06-10 | $363.27 | $371.06 | $363.27 | $370.73 | $370.70 | 882,256 |
2021-06-09 | $367.09 | $367.33 | $364.04 | $364.33 | $364.30 | 752,694 |
2021-06-08 | $366.08 | $367.95 | $362.78 | $364.29 | $364.26 | 1,260,470 |
2021-06-07 | $360.66 | $363.70 | $359.14 | $363.46 | $363.43 | 637,672 |
2021-06-04 | $355.10 | $361.30 | $355.10 | $360.60 | $360.57 | 1,162,613 |
2021-06-03 | $353.74 | $355.18 | $350.54 | $352.97 | $352.94 | 777,741 |
2021-06-02 | $357.85 | $359.67 | $355.70 | $357.36 | $357.33 | 422,414 |
2021-06-01 | $361.27 | $361.27 | $354.16 | $356.77 | $356.74 | 826,529 |
2021-05-28 | $359.84 | $362.30 | $358.75 | $358.90 | $358.87 | 538,921 |
2021-05-27 | $356.64 | $358.30 | $353.25 | $355.83 | $355.80 | 1,159,843 |
2021-05-26 | $357.00 | $359.94 | $356.98 | $358.33 | $358.30 | 852,030 |
2021-05-25 | $355.47 | $357.40 | $354.31 | $355.33 | $355.30 | 746,579 |
2021-05-24 | $352.47 | $355.63 | $351.68 | $354.60 | $354.57 | 837,727 |
2021-05-21 | $353.39 | $353.52 | $345.55 | $348.86 | $348.83 | 1,170,461 |
2021-05-20 | $345.86 | $351.38 | $344.44 | $350.07 | $350.04 | 1,877,540 |
2021-05-19 | $332.76 | $342.07 | $332.76 | $342.00 | $341.97 | 1,297,595 |
2021-05-18 | $340.19 | $344.79 | $339.80 | $340.37 | $340.34 | 808,920 |
2021-05-17 | $339.89 | $341.95 | $336.19 | $340.21 | $340.18 | 1,277,548 |
2021-05-14 | $337.69 | $343.41 | $336.27 | $342.59 | $342.56 | 1,284,101 |
2021-05-13 | $336.02 | $339.00 | $330.41 | $333.59 | $333.56 | 1,215,407 |
2021-05-12 | $336.50 | $339.68 | $332.00 | $333.67 | $333.64 | 1,522,293 |
2021-05-11 | $330.01 | $343.46 | $330.01 | $342.30 | $342.27 | 2,070,758 |
2021-05-10 | $346.32 | $346.32 | $338.44 | $338.62 | $338.59 | 1,393,313 |
2021-05-07 | $349.68 | $351.34 | $345.00 | $346.50 | $346.47 | 1,635,268 |
2021-05-06 | $343.16 | $343.92 | $338.35 | $343.19 | $343.16 | 1,574,252 |
2021-05-05 | $349.84 | $349.89 | $343.39 | $344.88 | $344.85 | 576,833 |
2021-05-04 | $352.46 | $352.61 | $342.67 | $347.58 | $347.55 | 2,164,380 |
2021-05-03 | $360.50 | $362.58 | $355.60 | $356.04 | $356.01 | 1,064,314 |
2021-04-30 | $362.71 | $366.19 | $360.52 | $361.59 | $361.56 | 617,452 |
2021-04-29 | $372.51 | $372.51 | $361.26 | $364.73 | $364.70 | 1,115,187 |
2021-04-28 | $370.24 | $371.58 | $367.13 | $369.94 | $369.91 | 910,729 |
2021-04-27 | $371.90 | $373.19 | $368.75 | $371.07 | $371.04 | 869,728 |
2021-04-26 | $369.79 | $372.81 | $367.14 | $372.61 | $372.58 | 829,769 |
2021-04-23 | $364.10 | $369.17 | $364.10 | $368.46 | $368.43 | 358,575 |
2021-04-22 | $362.91 | $368.00 | $361.18 | $363.15 | $363.12 | 769,962 |
2021-04-21 | $360.25 | $363.96 | $359.47 | $363.69 | $363.66 | 514,222 |
2021-04-20 | $363.91 | $366.49 | $359.99 | $362.21 | $362.18 | 906,064 |
2021-04-19 | $368.27 | $371.41 | $363.88 | $366.03 | $366.00 | 899,966 |
2021-04-16 | $372.94 | $373.02 | $368.83 | $370.92 | $370.89 | 607,156 |
2021-04-15 | $370.80 | $373.65 | $370.04 | $373.51 | $373.48 | 692,489 |
2021-04-14 | $371.81 | $373.89 | $366.08 | $366.74 | $366.71 | 1,559,825 |
2021-04-13 | $366.68 | $371.30 | $365.00 | $370.49 | $370.46 | 966,137 |
2021-04-12 | $363.58 | $365.74 | $360.22 | $364.63 | $364.60 | 674,097 |
2021-04-09 | $357.46 | $363.83 | $357.37 | $363.76 | $363.73 | 662,092 |
2021-04-08 | $358.48 | $362.52 | $358.23 | $361.46 | $361.43 | 1,047,654 |
2021-04-07 | $354.28 | $357.15 | $353.29 | $354.89 | $354.86 | 447,315 |
2021-04-06 | $354.07 | $357.82 | $350.93 | $355.51 | $355.48 | 914,060 |
2021-04-05 | $353.34 | $354.41 | $350.48 | $353.51 | $353.48 | 768,706 |
2021-04-01 | $346.88 | $351.64 | $346.79 | $349.56 | $349.53 | 1,025,662 |
2021-03-31 | $335.10 | $344.05 | $335.10 | $341.42 | $341.39 | 1,569,187 |
2021-03-30 | $331.59 | $334.84 | $329.52 | $333.83 | $333.80 | 1,149,604 |
2021-03-29 | $335.50 | $339.04 | $333.16 | $335.57 | $335.54 | 865,107 |
2021-03-26 | $331.93 | $338.74 | $330.90 | $338.44 | $338.41 | 1,344,802 |
2021-03-25 | $329.61 | $332.63 | $326.67 | $331.56 | $331.53 | 1,941,162 |
2021-03-24 | $343.15 | $343.32 | $332.46 | $332.85 | $332.82 | 2,218,430 |
2021-03-23 | $342.00 | $346.31 | $341.12 | $342.11 | $342.08 | 858,271 |
2021-03-22 | $344.29 | $344.29 | $338.73 | $342.00 | $341.97 | 1,274,454 |
2021-03-19 | $334.01 | $339.04 | $331.94 | $336.99 | $336.96 | 1,087,582 |
2021-03-18 | $341.89 | $341.89 | $332.78 | $333.75 | $333.72 | 1,890,179 |
2021-03-17 | $342.41 | $348.61 | $338.88 | $346.27 | $346.24 | 1,031,706 |
2021-03-16 | $350.17 | $353.06 | $344.83 | $346.82 | $346.79 | 1,386,030 |
2021-03-15 | $345.66 | $348.71 | $342.79 | $348.65 | $348.62 | 704,215 |
2021-03-12 | $343.04 | $345.78 | $339.91 | $345.66 | $345.63 | 861,049 |
2021-03-11 | $348.26 | $350.65 | $343.62 | $349.44 | $349.41 | 1,469,239 |
2021-03-10 | $347.16 | $348.17 | $338.78 | $338.88 | $338.85 | 1,413,929 |
2021-03-09 | $339.02 | $343.14 | $336.77 | $341.19 | $341.16 | 2,391,831 |
2021-03-08 | $336.27 | $340.34 | $326.29 | $326.82 | $326.79 | 1,664,239 |
2021-03-05 | $338.87 | $339.79 | $323.16 | $336.51 | $336.48 | 2,394,905 |
2021-03-04 | $341.86 | $345.38 | $329.64 | $333.99 | $333.96 | 3,583,598 |
2021-03-03 | $356.67 | $357.49 | $342.57 | $343.47 | $343.44 | 2,659,119 |
2021-03-02 | $367.49 | $367.69 | $357.99 | $358.28 | $358.25 | 1,299,769 |
2021-03-01 | $360.18 | $365.74 | $358.34 | $365.41 | $365.38 | 705,095 |
2021-02-26 | $357.01 | $359.31 | $350.14 | $354.60 | $354.57 | 1,599,628 |
2021-02-25 | $365.24 | $368.65 | $352.46 | $354.25 | $354.22 | 1,899,833 |
2021-02-24 | $361.38 | $369.25 | $358.88 | $368.63 | $368.60 | 1,411,662 |
2021-02-23 | $362.12 | $366.51 | $350.94 | $365.11 | $365.08 | 2,088,341 |
2021-02-22 | $375.85 | $377.01 | $368.53 | $369.01 | $368.98 | 1,151,250 |
2021-02-19 | $383.68 | $384.38 | $379.90 | $380.53 | $380.50 | 1,449,403 |
2021-02-18 | $376.06 | $381.51 | $374.42 | $379.98 | $379.95 | 1,508,016 |
2021-02-17 | $382.85 | $383.01 | $375.77 | $381.07 | $381.04 | 783,674 |
2021-02-16 | $386.77 | $389.44 | $382.69 | $384.79 | $384.76 | 880,749 |
2021-02-12 | $380.97 | $385.91 | $380.44 | $385.88 | $385.85 | 377,088 |
2021-02-11 | $383.54 | $384.37 | $379.85 | $382.96 | $382.93 | 689,878 |
2021-02-10 | $384.96 | $384.96 | $376.10 | $380.39 | $380.36 | 691,825 |
2021-02-09 | $376.83 | $382.00 | $376.83 | $381.16 | $381.13 | 366,111 |
2021-02-08 | $378.96 | $381.22 | $376.11 | $377.95 | $377.92 | 573,716 |
2021-02-05 | $373.62 | $377.46 | $372.98 | $377.16 | $377.13 | 986,353 |
2021-02-04 | $365.75 | $370.98 | $365.46 | $370.98 | $370.95 | 364,389 |
2021-02-03 | $368.70 | $368.70 | $363.64 | $365.01 | $364.98 | 585,414 |
2021-02-02 | $359.41 | $367.65 | $359.41 | $366.89 | $366.86 | 939,236 |
2021-02-01 | $353.29 | $358.52 | $350.20 | $357.54 | $357.51 | 951,339 |
2021-01-29 | $351.09 | $353.49 | $345.50 | $348.86 | $348.83 | 1,030,280 |
2021-01-28 | $349.33 | $358.19 | $349.33 | $353.97 | $353.94 | 910,548 |
2021-01-27 | $353.10 | $355.20 | $344.97 | $347.45 | $347.42 | 1,196,973 |
2021-01-26 | $358.03 | $359.09 | $355.21 | $355.72 | $355.69 | 655,459 |
2021-01-25 | $361.13 | $364.70 | $350.86 | $357.71 | $357.68 | 830,940 |
2021-01-22 | $357.27 | $360.47 | $357.27 | $358.83 | $358.80 | 372,507 |
2021-01-21 | $361.28 | $361.44 | $357.46 | $358.42 | $358.39 | 353,351 |
2021-01-20 | $356.97 | $360.52 | $356.12 | $359.72 | $359.69 | 1,136,259 |
2021-01-19 | $350.61 | $353.43 | $348.99 | $352.87 | $352.84 | 389,252 |
2021-01-15 | $349.48 | $353.17 | $346.80 | $347.89 | $347.86 | 654,319 |
2021-01-14 | $352.64 | $354.41 | $349.17 | $349.80 | $349.77 | 741,473 |
2021-01-13 | $351.74 | $354.62 | $349.72 | $351.46 | $351.43 | 757,895 |
2021-01-12 | $353.84 | $353.84 | $348.13 | $352.28 | $352.25 | 823,073 |
2021-01-11 | $351.11 | $354.89 | $347.98 | $351.99 | $351.96 | 575,893 |
2021-01-08 | $351.45 | $355.91 | $350.95 | $355.13 | $355.10 | 590,559 |
2021-01-07 | $342.26 | $350.21 | $342.26 | $349.51 | $349.48 | 1,111,848 |
2021-01-06 | $343.50 | $345.55 | $339.08 | $340.17 | $340.14 | 1,560,145 |
2021-01-05 | $346.42 | $349.04 | $345.69 | $348.52 | $348.49 | 760,993 |
2021-01-04 | $353.46 | $354.59 | $341.61 | $347.17 | $347.14 | 2,025,975 |
2020-12-31 | $355.73 | $355.73 | $351.58 | $354.10 | $354.07 | 547,385 |
2020-12-30 | $354.62 | $355.48 | $352.88 | $353.31 | $353.28 | 271,161 |
2020-12-29 | $356.04 | $358.48 | $351.28 | $353.35 | $353.32 | 870,773 |
2020-12-28 | $362.99 | $363.83 | $354.95 | $355.24 | $355.21 | 661,239 |
2020-12-24 | $361.52 | $363.06 | $359.38 | $360.38 | $360.35 | 177,205 |
2020-12-23 | $365.42 | $366.03 | $360.14 | $360.19 | $360.16 | 642,525 |
2020-12-22 | $360.27 | $365.08 | $359.06 | $365.08 | $365.05 | 662,643 |
2020-12-21 | $354.84 | $359.38 | $352.65 | $358.36 | $358.33 | 783,682 |
2020-12-18 | $355.67 | $358.89 | $353.83 | $358.89 | $358.86 | 787,597 |
2020-12-17 | $350.50 | $353.87 | $350.50 | $353.87 | $353.84 | 1,324,145 |
2020-12-16 | $344.79 | $348.49 | $344.63 | $348.28 | $348.25 | 1,581,284 |
2020-12-15 | $343.57 | $344.95 | $341.46 | $343.00 | $342.97 | 434,471 |
2020-12-14 | $340.74 | $343.64 | $340.45 | $342.00 | $341.97 | 316,759 |
2020-12-11 | $337.80 | $340.14 | $335.37 | $339.84 | $339.81 | 389,915 |
2020-12-10 | $332.16 | $338.71 | $331.21 | $338.37 | $338.34 | 559,988 |
2020-12-09 | $342.45 | $342.45 | $332.80 | $334.21 | $334.18 | 837,249 |
2020-12-08 | $340.00 | $343.49 | $339.23 | $342.28 | $342.25 | 503,051 |
2020-12-07 | $339.12 | $341.07 | $338.92 | $340.07 | $340.04 | 381,102 |
2020-12-04 | $336.44 | $339.44 | $336.06 | $338.20 | $338.17 | 646,941 |
2020-12-03 | $333.34 | $337.22 | $332.91 | $334.68 | $334.65 | 432,463 |
2020-12-02 | $330.16 | $332.92 | $327.56 | $332.92 | $332.89 | 1,095,727 |
2020-12-01 | $337.84 | $337.84 | $331.97 | $335.11 | $335.08 | 1,332,100 |
2020-11-30 | $337.21 | $337.98 | $330.37 | $337.71 | $337.68 | 848,984 |
2020-11-27 | $333.28 | $337.09 | $332.66 | $336.21 | $336.18 | 357,105 |
2020-11-25 | $328.22 | $332.50 | $328.09 | $330.94 | $330.91 | 686,950 |
2020-11-24 | $328.33 | $328.33 | $324.92 | $327.32 | $327.29 | 725,440 |
2020-11-23 | $327.90 | $328.99 | $323.26 | $326.46 | $326.43 | 578,323 |
2020-11-20 | $327.54 | $330.20 | $324.91 | $326.90 | $326.87 | 686,959 |
2020-11-19 | $321.52 | $328.73 | $320.55 | $327.16 | $327.13 | 814,024 |
2020-11-18 | $323.23 | $324.25 | $320.45 | $321.26 | $321.23 | 578,336 |
2020-11-17 | $320.36 | $324.56 | $319.80 | $323.57 | $323.54 | 529,954 |
2020-11-16 | $318.64 | $321.59 | $316.96 | $320.42 | $320.39 | 910,498 |
2020-11-13 | $322.51 | $322.76 | $317.58 | $320.67 | $320.64 | 724,944 |
2020-11-12 | $321.97 | $324.95 | $318.31 | $319.47 | $319.44 | 1,432,995 |
2020-11-11 | $316.87 | $321.87 | $315.63 | $320.18 | $320.15 | 1,037,863 |
2020-11-10 | $317.90 | $319.97 | $306.24 | $311.46 | $311.43 | 2,213,727 |
2020-11-09 | $326.50 | $334.69 | $321.51 | $321.86 | $321.83 | 2,080,087 |
2020-11-06 | $331.06 | $334.73 | $326.96 | $333.92 | $333.89 | 661,995 |
2020-11-05 | $332.32 | $333.42 | $328.99 | $331.42 | $331.39 | 806,394 |
2020-11-04 | $320.00 | $326.81 | $317.89 | $323.97 | $323.94 | 1,238,983 |
2020-11-03 | $305.67 | $310.83 | $303.89 | $309.05 | $309.02 | 909,496 |
2020-11-02 | $308.00 | $309.22 | $299.00 | $302.67 | $302.65 | 951,180 |
2020-10-30 | $310.43 | $311.84 | $301.51 | $304.64 | $304.62 | 2,790,290 |
2020-10-29 | $311.94 | $314.78 | $311.44 | $312.75 | $312.72 | 2,383,774 |
2020-10-28 | $315.96 | $317.63 | $310.25 | $310.99 | $310.96 | 525,126 |
2020-10-27 | $321.44 | $324.55 | $320.15 | $322.24 | $322.21 | 340,023 |
2020-10-26 | $325.12 | $327.30 | $315.39 | $319.32 | $319.29 | 1,073,893 |
2020-10-23 | $326.47 | $327.43 | $322.36 | $327.42 | $327.39 | 518,571 |
2020-10-22 | $326.02 | $326.85 | $319.23 | $324.74 | $324.71 | 646,573 |
2020-10-21 | $327.78 | $331.27 | $324.82 | $326.21 | $326.18 | 580,812 |
2020-10-20 | $329.98 | $331.23 | $326.81 | $326.81 | $326.78 | 360,889 |
2020-10-19 | $334.44 | $336.15 | $327.78 | $328.60 | $328.57 | 508,667 |
2020-10-16 | $333.37 | $335.42 | $331.73 | $331.73 | $331.70 | 414,675 |
2020-10-15 | $325.59 | $331.10 | $325.00 | $330.49 | $330.46 | 423,234 |
2020-10-14 | $336.12 | $336.32 | $328.50 | $331.70 | $331.67 | 434,472 |
2020-10-13 | $333.00 | $336.21 | $331.39 | $334.04 | $334.01 | 467,215 |
2020-10-12 | $331.45 | $333.80 | $327.67 | $331.41 | $331.38 | 658,811 |
2020-10-09 | $323.46 | $326.90 | $322.63 | $326.52 | $326.49 | 394,955 |
2020-10-08 | $323.82 | $323.97 | $318.91 | $320.56 | $320.53 | 414,130 |
2020-10-07 | $317.66 | $321.23 | $316.19 | $320.30 | $320.27 | 330,281 |
2020-10-06 | $316.34 | $319.58 | $312.57 | $313.22 | $313.19 | 537,182 |
2020-10-05 | $313.54 | $316.30 | $312.09 | $315.65 | $315.62 | 394,950 |
2020-10-02 | $310.99 | $317.78 | $309.71 | $310.86 | $310.83 | 606,913 |
2020-10-01 | $316.06 | $318.57 | $314.59 | $317.12 | $317.09 | 617,440 |
2020-09-30 | $309.99 | $315.23 | $309.09 | $311.12 | $311.09 | 526,906 |
2020-09-29 | $312.02 | $313.15 | $309.81 | $310.55 | $310.52 | 807,144 |
2020-09-28 | $313.57 | $314.00 | $308.85 | $311.52 | $311.49 | 1,012,735 |
2020-09-25 | $300.97 | $309.10 | $299.37 | $308.04 | $308.02 | 1,055,704 |
2020-09-24 | $297.82 | $302.57 | $295.65 | $299.58 | $299.56 | 667,389 |
2020-09-23 | $308.89 | $310.23 | $300.11 | $300.81 | $300.79 | 867,816 |
2020-09-22 | $305.85 | $309.55 | $300.52 | $309.26 | $309.23 | 1,123,903 |
2020-09-21 | $293.63 | $303.23 | $293.07 | $302.94 | $302.92 | 2,139,599 |
2020-09-18 | $300.81 | $301.19 | $291.89 | $297.65 | $297.63 | 929,464 |
2020-09-17 | $294.67 | $299.51 | $293.86 | $299.22 | $299.20 | 1,292,717 |
2020-09-16 | $309.90 | $310.30 | $302.70 | $303.00 | $302.98 | 704,907 |
2020-09-15 | $306.88 | $308.10 | $304.56 | $307.69 | $307.67 | 527,184 |
2020-09-14 | $301.79 | $304.51 | $298.89 | $302.25 | $302.23 | 401,629 |
2020-09-11 | $304.98 | $306.00 | $293.44 | $296.77 | $296.75 | 996,758 |
2020-09-10 | $308.99 | $311.31 | $299.40 | $301.00 | $300.98 | 720,782 |
2020-09-09 | $302.27 | $307.38 | $297.49 | $304.78 | $304.76 | 1,124,683 |
2020-09-08 | $296.99 | $303.19 | $295.01 | $296.34 | $296.32 | 907,697 |
2020-09-04 | $314.10 | $316.27 | $296.35 | $307.01 | $306.99 | 1,847,607 |
2020-09-03 | $327.91 | $328.64 | $312.28 | $316.31 | $316.28 | 2,388,941 |
2020-09-02 | $336.63 | $337.08 | $327.98 | $334.52 | $334.49 | 671,948 |
2020-09-01 | $326.82 | $332.84 | $325.72 | $332.79 | $332.76 | 992,165 |
2020-08-31 | $324.17 | $325.57 | $321.51 | $324.07 | $324.04 | 1,820,335 |
2020-08-28 | $323.83 | $326.80 | $322.88 | $324.99 | $324.96 | 942,930 |
2020-08-27 | $323.46 | $323.54 | $317.32 | $321.95 | $321.92 | 742,618 |
2020-08-26 | $313.93 | $325.28 | $313.93 | $323.40 | $323.37 | 1,975,606 |
2020-08-25 | $302.71 | $306.98 | $302.55 | $306.79 | $306.77 | 637,760 |
2020-08-24 | $305.04 | $305.63 | $301.07 | $303.44 | $303.42 | 539,472 |
2020-08-21 | $304.56 | $304.56 | $301.32 | $302.49 | $302.47 | 561,869 |
2020-08-20 | $297.72 | $305.32 | $297.23 | $304.56 | $304.54 | 745,385 |
2020-08-19 | $299.92 | $301.59 | $296.00 | $298.65 | $298.63 | 482,002 |
2020-08-18 | $296.41 | $299.74 | $296.28 | $298.92 | $298.90 | 725,100 |
2020-08-17 | $294.05 | $296.02 | $293.39 | $295.40 | $295.38 | 462,261 |
2020-08-14 | $294.07 | $295.21 | $291.00 | $291.87 | $291.85 | 454,980 |
2020-08-13 | $290.46 | $296.23 | $290.45 | $293.37 | $293.35 | 1,073,741 |
2020-08-12 | $288.43 | $291.40 | $287.85 | $289.56 | $289.54 | 1,043,000 |
2020-08-11 | $289.95 | $291.83 | $285.69 | $286.30 | $286.28 | 1,238,286 |
2020-08-10 | $295.85 | $295.87 | $288.14 | $291.91 | $291.89 | 1,592,703 |
2020-08-07 | $300.85 | $301.26 | $292.62 | $296.19 | $296.17 | 1,404,285 |
2020-08-06 | $301.37 | $303.35 | $299.16 | $303.00 | $302.98 | 710,317 |
2020-08-05 | $301.66 | $303.40 | $300.21 | $302.02 | $302.00 | 799,083 |
2020-08-04 | $301.10 | $301.95 | $298.11 | $300.78 | $300.76 | 689,743 |
2020-08-03 | $298.02 | $301.86 | $297.03 | $301.24 | $301.22 | 1,094,088 |
2020-07-31 | $295.38 | $295.42 | $289.16 | $295.25 | $295.23 | 2,354,980 |
2020-07-30 | $289.17 | $293.66 | $286.72 | $292.97 | $292.95 | 879,835 |
2020-07-29 | $290.43 | $294.60 | $289.71 | $293.40 | $293.38 | 667,818 |
2020-07-28 | $289.65 | $291.83 | $287.44 | $287.80 | $287.78 | 795,922 |
2020-07-27 | $287.34 | $290.80 | $286.14 | $290.28 | $290.26 | 590,657 |
2020-07-24 | $285.08 | $287.68 | $281.66 | $285.50 | $285.48 | 831,206 |
2020-07-23 | $293.61 | $297.20 | $287.20 | $288.14 | $288.12 | 1,302,731 |
2020-07-22 | $294.67 | $296.69 | $292.35 | $294.52 | $294.50 | 690,803 |
2020-07-21 | $300.00 | $300.00 | $292.67 | $293.68 | $293.66 | 909,810 |
2020-07-20 | $286.85 | $297.73 | $286.85 | $297.00 | $296.98 | 1,511,712 |
2020-07-17 | $284.95 | $286.85 | $281.78 | $286.29 | $286.27 | 519,712 |
2020-07-16 | $283.77 | $285.19 | $279.94 | $283.85 | $283.83 | 1,437,011 |
2020-07-15 | $287.59 | $289.30 | $283.78 | $287.38 | $287.36 | 1,140,471 |
2020-07-14 | $282.33 | $287.09 | $277.16 | $286.88 | $286.86 | 1,301,024 |
2020-07-13 | $299.49 | $300.67 | $284.86 | $285.36 | $285.34 | 1,837,156 |
2020-07-10 | $299.84 | $300.22 | $295.84 | $298.24 | $298.22 | 628,212 |
2020-07-09 | $299.85 | $300.94 | $294.03 | $299.92 | $299.90 | 1,023,706 |
2020-07-08 | $293.75 | $297.34 | $292.74 | $297.19 | $297.17 | 586,200 |
2020-07-07 | $292.53 | $297.25 | $291.00 | $291.25 | $291.23 | 638,223 |
2020-07-06 | $293.71 | $296.58 | $292.00 | $292.98 | $292.96 | 604,900 |
2020-07-02 | $292.47 | $292.64 | $289.29 | $289.84 | $289.82 | 640,400 |
2020-07-01 | $284.05 | $290.68 | $283.51 | $289.17 | $289.15 | 889,806 |
2020-06-30 | $278.83 | $285.06 | $278.72 | $284.25 | $284.23 | 767,782 |
2020-06-29 | $279.38 | $280.00 | $273.18 | $278.71 | $278.69 | 699,785 |
2020-06-26 | $281.85 | $282.46 | $276.18 | $279.47 | $279.45 | 875,338 |
2020-06-25 | $278.14 | $282.08 | $275.04 | $281.94 | $281.92 | 1,147,711 |
2020-06-24 | $283.14 | $285.58 | $276.01 | $278.10 | $278.08 | 1,229,011 |
2020-06-23 | $286.36 | $287.60 | $283.24 | $283.73 | $283.71 | 949,558 |
2020-06-22 | $278.95 | $284.20 | $278.55 | $284.03 | $284.01 | 1,287,217 |
2020-06-19 | $282.20 | $282.20 | $276.65 | $278.51 | $278.49 | 1,120,148 |
2020-06-18 | $274.84 | $278.89 | $274.84 | $278.76 | $278.74 | 967,902 |
2020-06-17 | $276.21 | $277.80 | $274.11 | $274.83 | $274.81 | 602,685 |
2020-06-16 | $275.99 | $276.47 | $270.91 | $274.83 | $274.81 | 823,711 |
2020-06-15 | $260.57 | $271.02 | $260.57 | $270.08 | $270.06 | 1,711,219 |
2020-06-12 | $268.82 | $270.29 | $260.25 | $265.33 | $265.24 | 699,847 |
2020-06-11 | $269.55 | $272.33 | $261.26 | $261.42 | $261.33 | 1,012,942 |
2020-06-10 | $273.21 | $277.85 | $272.49 | $276.04 | $275.95 | 903,521 |
2020-06-09 | $271.14 | $273.43 | $269.63 | $271.30 | $271.21 | 683,675 |
2020-06-08 | $268.74 | $272.58 | $265.65 | $272.58 | $272.49 | 1,407,895 |
2020-06-05 | $263.66 | $269.35 | $260.83 | $268.87 | $268.78 | 1,978,752 |
2020-06-04 | $269.74 | $270.04 | $262.83 | $264.91 | $264.82 | 1,742,667 |
2020-06-03 | $270.62 | $271.72 | $268.44 | $270.49 | $270.40 | 1,723,132 |
2020-06-02 | $270.98 | $270.98 | $264.64 | $270.35 | $270.26 | 743,346 |
2020-06-01 | $266.21 | $271.26 | $266.02 | $270.16 | $270.07 | 807,488 |
2020-05-29 | $262.00 | $267.68 | $261.02 | $267.27 | $267.18 | 974,338 |
2020-05-28 | $257.59 | $266.55 | $257.59 | $261.62 | $261.53 | 1,138,586 |
2020-05-27 | $257.74 | $258.59 | $249.16 | $258.45 | $258.36 | 2,855,589 |
2020-05-26 | $265.70 | $265.70 | $257.97 | $258.54 | $258.45 | 1,359,354 |
2020-05-22 | $259.25 | $261.47 | $257.24 | $260.98 | $260.89 | 993,451 |
2020-05-21 | $259.45 | $261.17 | $256.74 | $257.92 | $257.83 | 360,472 |
2020-05-20 | $259.61 | $261.23 | $258.38 | $259.98 | $259.89 | 544,345 |
2020-05-19 | $254.47 | $259.35 | $254.47 | $255.69 | $255.60 | 772,526 |
2020-05-18 | $257.41 | $257.88 | $253.71 | $253.90 | $253.81 | 1,162,069 |
2020-05-15 | $246.65 | $252.82 | $245.29 | $252.19 | $252.10 | 2,139,416 |
2020-05-14 | $244.45 | $248.19 | $241.21 | $248.19 | $248.11 | 1,135,354 |
2020-05-13 | $252.00 | $253.17 | $242.85 | $246.91 | $246.83 | 1,433,235 |
2020-05-12 | $259.96 | $259.99 | $251.91 | $251.92 | $251.83 | 779,619 |
2020-05-11 | $252.84 | $259.97 | $252.15 | $258.08 | $257.99 | 775,945 |
2020-05-08 | $255.53 | $255.53 | $251.67 | $254.43 | $254.34 | 957,498 |
2020-05-07 | $249.66 | $253.82 | $248.84 | $252.39 | $252.30 | 1,633,850 |
2020-05-06 | $245.97 | $248.45 | $243.61 | $245.99 | $245.91 | 668,008 |
2020-05-05 | $240.79 | $245.59 | $240.09 | $242.97 | $242.89 | 1,036,790 |
2020-05-04 | $231.27 | $238.13 | $231.01 | $237.93 | $237.85 | 771,162 |
2020-05-01 | $235.75 | $237.56 | $232.04 | $233.41 | $233.33 | 786,954 |
2020-04-30 | $241.94 | $243.21 | $238.76 | $240.88 | $240.80 | 619,846 |
2020-04-29 | $236.25 | $241.46 | $233.24 | $240.52 | $240.44 | 899,400 |
2020-04-28 | $239.45 | $239.51 | $230.77 | $230.98 | $230.90 | 788,687 |
2020-04-27 | $234.77 | $237.20 | $234.32 | $236.23 | $236.15 | 856,793 |
2020-04-24 | $230.14 | $232.51 | $227.75 | $232.32 | $232.24 | 559,693 |
2020-04-23 | $230.22 | $232.87 | $228.43 | $228.73 | $228.65 | 660,777 |
2020-04-22 | $228.05 | $231.81 | $226.92 | $230.70 | $230.62 | 481,941 |
2020-04-21 | $229.67 | $231.48 | $221.13 | $223.18 | $223.10 | 1,468,969 |
2020-04-20 | $233.24 | $237.06 | $232.16 | $233.92 | $233.84 | 473,029 |
2020-04-17 | $234.50 | $235.00 | $231.12 | $234.77 | $234.69 | 771,162 |
2020-04-16 | $229.36 | $231.84 | $227.63 | $230.16 | $230.08 | 526,693 |
2020-04-15 | $225.78 | $228.83 | $224.14 | $227.23 | $227.15 | 563,316 |
2020-04-14 | $224.61 | $230.10 | $224.61 | $229.46 | $229.38 | 824,922 |
2020-04-13 | $219.74 | $220.43 | $215.81 | $220.20 | $220.13 | 689,332 |
2020-04-09 | $220.17 | $223.14 | $217.78 | $219.86 | $219.79 | 848,446 |
2020-04-08 | $213.27 | $218.72 | $211.57 | $217.46 | $217.39 | 749,276 |
2020-04-07 | $219.85 | $219.85 | $209.89 | $209.89 | $209.82 | 1,099,900 |
2020-04-06 | $206.89 | $213.98 | $203.63 | $212.81 | $212.74 | 893,084 |
2020-04-03 | $201.29 | $202.00 | $196.09 | $197.94 | $197.87 | 686,101 |
2020-04-02 | $199.17 | $203.57 | $197.02 | $201.25 | $201.18 | 737,849 |
2020-04-01 | $203.68 | $206.39 | $198.88 | $200.31 | $200.24 | 1,082,605 |
2020-03-31 | $212.86 | $216.00 | $208.11 | $210.29 | $210.22 | 713,464 |
2020-03-30 | $207.80 | $214.48 | $207.80 | $213.23 | $213.16 | 704,455 |
2020-03-27 | $208.29 | $212.02 | $204.83 | $206.57 | $206.50 | 502,354 |
2020-03-26 | $202.22 | $215.75 | $202.22 | $215.14 | $215.07 | 1,042,229 |
2020-03-25 | $204.82 | $210.17 | $198.52 | $201.51 | $201.44 | 873,440 |
2020-03-24 | $202.81 | $205.96 | $198.66 | $204.99 | $203.74 | 885,457 |
2020-03-23 | $189.53 | $195.37 | $185.65 | $190.47 | $189.31 | 1,508,046 |
2020-03-20 | $199.36 | $202.50 | $189.40 | $190.05 | $188.89 | 1,110,829 |
2020-03-19 | $187.93 | $199.23 | $184.22 | $194.18 | $192.99 | 829,016 |
2020-03-18 | $194.09 | $195.00 | $176.23 | $189.25 | $188.09 | 1,138,605 |
2020-03-17 | $188.86 | $199.67 | $181.27 | $199.12 | $197.90 | 1,457,990 |
2020-03-16 | $204.93 | $204.93 | $184.44 | $185.88 | $184.74 | 1,196,855 |
2020-03-13 | $197.68 | $211.00 | $192.72 | $210.68 | $209.39 | 1,157,345 |
2020-03-12 | $195.93 | $205.99 | $190.00 | $191.93 | $190.76 | 1,906,044 |
2020-03-11 | $216.28 | $218.60 | $207.86 | $211.67 | $210.38 | 1,971,238 |
2020-03-10 | $219.70 | $222.54 | $211.00 | $222.25 | $220.89 | 1,438,428 |
2020-03-09 | $211.89 | $220.34 | $207.00 | $211.88 | $210.59 | 1,707,500 |
2020-03-06 | $229.23 | $232.09 | $222.60 | $229.00 | $227.60 | 1,760,857 |
2020-03-05 | $236.42 | $242.15 | $234.80 | $236.96 | $235.51 | 655,496 |
2020-03-04 | $239.38 | $243.64 | $236.58 | $243.36 | $241.87 | 873,418 |
2020-03-03 | $243.79 | $245.68 | $231.10 | $234.28 | $232.85 | 1,252,466 |
2020-03-02 | $237.24 | $243.40 | $232.55 | $243.40 | $241.91 | 1,085,941 |
2020-02-28 | $225.34 | $234.88 | $225.20 | $234.58 | $233.15 | 1,813,531 |
2020-02-27 | $237.70 | $242.84 | $233.54 | $233.54 | $232.11 | 1,398,694 |
2020-02-26 | $243.69 | $249.34 | $241.96 | $243.84 | $242.35 | 649,368 |
2020-02-25 | $252.22 | $253.46 | $242.33 | $243.38 | $241.89 | 1,352,482 |
2020-02-24 | $247.35 | $252.50 | $245.57 | $250.30 | $248.77 | 1,878,914 |
2020-02-21 | $262.41 | $262.71 | $256.23 | $258.28 | $256.70 | 1,094,531 |
2020-02-20 | $266.68 | $267.51 | $259.82 | $263.78 | $262.17 | 1,252,453 |
2020-02-19 | $266.39 | $267.70 | $266.33 | $266.67 | $265.04 | 578,309 |
2020-02-18 | $264.07 | $265.52 | $263.46 | $264.96 | $263.34 | 399,075 |
2020-02-14 | $263.00 | $264.89 | $262.48 | $264.52 | $262.90 | 384,929 |
2020-02-13 | $260.23 | $263.61 | $260.00 | $262.30 | $260.70 | 440,473 |
2020-02-12 | $260.80 | $261.77 | $257.85 | $261.68 | $260.08 | 600,183 |
2020-02-11 | $262.18 | $262.41 | $258.81 | $259.56 | $257.97 | 415,503 |
2020-02-10 | $256.43 | $260.00 | $256.41 | $259.99 | $258.40 | 318,396 |
2020-02-07 | $256.30 | $259.16 | $255.68 | $256.84 | $255.27 | 285,270 |
2020-02-06 | $255.58 | $257.63 | $254.15 | $257.21 | $255.64 | 367,593 |
2020-02-05 | $262.18 | $262.18 | $253.44 | $254.88 | $253.32 | 897,014 |
2020-02-04 | $255.65 | $259.10 | $254.53 | $258.57 | $256.99 | 731,549 |
2020-02-03 | $250.02 | $252.47 | $249.75 | $252.11 | $250.57 | 1,374,128 |
2020-01-31 | $252.71 | $252.71 | $247.34 | $248.67 | $247.15 | 532,618 |
2020-01-30 | $249.79 | $253.39 | $249.67 | $253.31 | $251.76 | 651,078 |
2020-01-29 | $251.75 | $252.12 | $249.57 | $249.95 | $248.42 | 441,400 |
2020-01-28 | $247.64 | $250.95 | $246.75 | $250.36 | $248.83 | 506,041 |
2020-01-27 | $244.75 | $247.66 | $243.79 | $246.11 | $244.61 | 623,037 |
2020-01-24 | $253.32 | $254.15 | $248.90 | $250.26 | $248.73 | 522,902 |
2020-01-23 | $251.12 | $252.13 | $250.06 | $251.90 | $250.36 | 304,077 |
2020-01-22 | $252.56 | $253.66 | $250.70 | $250.72 | $249.19 | 464,963 |
2020-01-21 | $249.57 | $252.25 | $249.42 | $250.99 | $249.46 | 431,288 |
2020-01-17 | $250.99 | $251.00 | $248.89 | $250.21 | $248.68 | 946,133 |
2020-01-16 | $248.23 | $249.46 | $247.52 | $249.42 | $247.90 | 373,083 |
2020-01-15 | $245.70 | $248.30 | $245.70 | $246.56 | $245.05 | 998,508 |
2020-01-14 | $247.03 | $247.45 | $245.23 | $245.87 | $244.37 | 596,005 |
2020-01-13 | $245.06 | $247.44 | $244.79 | $247.02 | $245.51 | 617,159 |
2020-01-10 | $245.51 | $245.99 | $243.58 | $244.16 | $242.67 | 532,327 |
2020-01-09 | $244.08 | $244.71 | $243.00 | $244.62 | $243.13 | 390,444 |
2020-01-08 | $239.85 | $243.63 | $239.85 | $242.32 | $240.84 | 604,509 |
2020-01-07 | $239.20 | $240.31 | $238.06 | $239.79 | $238.32 | 494,454 |
2020-01-06 | $234.47 | $239.29 | $234.11 | $239.15 | $237.69 | 619,610 |
2020-01-03 | $234.52 | $236.96 | $234.01 | $236.39 | $234.95 | 490,031 |
2020-01-02 | $234.93 | $237.27 | $234.22 | $237.25 | $235.80 | 492,546 |
2019-12-31 | $231.51 | $233.07 | $231.37 | $233.04 | $231.62 | 724,032 |
2019-12-30 | $234.88 | $234.99 | $230.86 | $232.41 | $230.99 | 532,406 |
2019-12-27 | $235.86 | $235.86 | $233.68 | $235.04 | $233.60 | 511,599 |
2019-12-26 | $234.09 | $235.23 | $233.54 | $234.87 | $233.43 | 390,672 |
2019-12-24 | $233.98 | $234.12 | $233.35 | $233.67 | $232.24 | 63,992 |
2019-12-23 | $234.91 | $234.91 | $233.62 | $233.81 | $232.38 | 428,146 |
2019-12-20 | $233.40 | $234.05 | $233.05 | $234.04 | $232.61 | 447,068 |
2019-12-19 | $231.12 | $232.45 | $230.83 | $232.45 | $231.03 | 477,748 |
2019-12-18 | $230.12 | $232.28 | $229.98 | $230.94 | $229.53 | 472,441 |
2019-12-17 | $231.56 | $231.56 | $228.95 | $229.74 | $228.34 | 791,476 |
2019-12-16 | $230.29 | $231.65 | $229.92 | $231.18 | $229.77 | 378,257 |
2019-12-13 | $226.78 | $229.25 | $226.75 | $228.75 | $227.35 | 948,613 |
2019-12-12 | $225.93 | $227.84 | $224.33 | $226.89 | $225.50 | 621,650 |
2019-12-11 | $226.53 | $226.53 | $224.69 | $226.04 | $224.66 | 300,031 |
2019-12-10 | $226.90 | $227.72 | $225.61 | $226.11 | $224.73 | 290,422 |
2019-12-09 | $227.45 | $228.39 | $226.79 | $226.84 | $225.45 | 362,954 |
2019-12-06 | $227.55 | $228.13 | $227.12 | $227.72 | $226.33 | 607,986 |
2019-12-05 | $226.73 | $227.05 | $225.39 | $226.64 | $225.26 | 666,307 |
2019-12-04 | $228.05 | $228.10 | $225.60 | $226.27 | $224.89 | 612,784 |
2019-12-03 | $223.76 | $227.68 | $223.20 | $227.58 | $226.19 | 892,868 |
2019-12-02 | $232.25 | $232.25 | $225.65 | $227.67 | $226.28 | 1,845,405 |
2019-11-29 | $231.73 | $232.60 | $231.67 | $232.00 | $230.58 | 511,856 |
2019-11-27 | $232.00 | $232.41 | $230.73 | $232.35 | $230.93 | 628,220 |
2019-11-26 | $230.15 | $231.41 | $229.95 | $231.25 | $229.84 | 427,953 |
2019-11-25 | $228.68 | $230.12 | $227.72 | $230.05 | $228.64 | 439,442 |
2019-11-22 | $228.70 | $228.74 | $226.10 | $227.70 | $226.31 | 403,025 |
2019-11-21 | $228.58 | $229.31 | $226.79 | $227.67 | $226.28 | 475,882 |
2019-11-20 | $227.19 | $229.55 | $226.68 | $228.65 | $227.25 | 703,035 |
2019-11-19 | $226.56 | $228.11 | $225.55 | $227.70 | $226.31 | 671,207 |
2019-11-18 | $224.39 | $225.96 | $223.68 | $225.18 | $223.80 | 565,721 |
2019-11-15 | $223.51 | $224.63 | $222.01 | $224.63 | $223.26 | 295,950 |
2019-11-14 | $221.28 | $222.44 | $220.99 | $222.23 | $220.87 | 429,498 |
2019-11-13 | $220.32 | $222.02 | $220.32 | $221.88 | $220.52 | 205,664 |
2019-11-12 | $220.45 | $222.21 | $220.45 | $221.29 | $219.94 | 669,769 |
2019-11-11 | $218.74 | $220.53 | $218.25 | $220.06 | $218.72 | 306,518 |
2019-11-08 | $217.00 | $219.85 | $216.73 | $219.78 | $218.44 | 254,741 |
2019-11-07 | $218.78 | $220.22 | $217.31 | $218.13 | $216.80 | 571,779 |
2019-11-06 | $218.01 | $218.06 | $216.84 | $217.67 | $216.34 | 308,158 |
2019-11-05 | $218.58 | $219.20 | $215.92 | $217.95 | $216.62 | 522,099 |
2019-11-04 | $218.84 | $220.00 | $216.59 | $217.04 | $215.71 | 439,332 |
2019-11-01 | $216.27 | $218.26 | $215.46 | $217.43 | $216.10 | 401,312 |
2019-10-31 | $216.58 | $216.58 | $214.01 | $214.92 | $213.61 | 544,528 |
2019-10-30 | $213.84 | $216.98 | $212.94 | $216.78 | $215.46 | 1,128,577 |
2019-10-29 | $213.42 | $214.99 | $213.13 | $213.16 | $211.86 | 369,124 |
2019-10-28 | $213.41 | $214.29 | $211.99 | $213.92 | $212.61 | 846,278 |
2019-10-25 | $210.71 | $212.18 | $209.68 | $211.95 | $210.65 | 470,511 |
2019-10-24 | $208.50 | $211.42 | $208.47 | $211.04 | $209.75 | 1,137,429 |
2019-10-23 | $204.89 | $208.10 | $204.30 | $206.09 | $204.83 | 1,542,159 |
2019-10-22 | $210.36 | $210.71 | $205.18 | $205.25 | $204.00 | 986,600 |
2019-10-21 | $209.16 | $210.06 | $207.67 | $209.43 | $208.15 | 935,878 |
2019-10-18 | $211.99 | $212.14 | $205.89 | $207.99 | $206.72 | 1,701,293 |
2019-10-17 | $214.18 | $214.53 | $211.86 | $212.15 | $210.85 | 657,231 |
2019-10-16 | $215.21 | $215.21 | $211.37 | $213.11 | $211.81 | 1,114,941 |
2019-10-15 | $217.10 | $218.82 | $216.76 | $218.13 | $216.80 | 465,247 |
2019-10-14 | $216.22 | $216.89 | $215.46 | $216.28 | $214.96 | 167,454 |
2019-10-11 | $215.15 | $218.17 | $214.77 | $216.37 | $215.05 | 1,216,705 |
2019-10-10 | $212.15 | $213.33 | $211.57 | $212.68 | $211.38 | 556,988 |
2019-10-09 | $211.28 | $213.14 | $211.01 | $212.36 | $211.06 | 433,287 |
2019-10-08 | $212.43 | $213.44 | $209.50 | $209.56 | $208.28 | 852,827 |
2019-10-07 | $213.25 | $215.33 | $213.01 | $214.25 | $212.94 | 563,493 |
2019-10-04 | $211.39 | $214.01 | $211.09 | $213.79 | $212.48 | 831,809 |
2019-10-03 | $206.01 | $210.28 | $203.98 | $210.11 | $208.83 | 731,994 |
2019-10-02 | $207.99 | $208.29 | $204.38 | $206.36 | $205.10 | 699,990 |
2019-10-01 | $212.61 | $213.73 | $209.41 | $209.52 | $208.24 | 496,984 |
2019-09-30 | $209.92 | $212.39 | $209.16 | $211.88 | $210.59 | 337,527 |
2019-09-27 | $215.00 | $215.50 | $207.58 | $209.79 | $208.51 | 826,374 |
2019-09-26 | $214.05 | $215.33 | $213.04 | $214.62 | $213.31 | 481,202 |
2019-09-25 | $211.97 | $214.43 | $208.62 | $214.05 | $212.74 | 992,001 |
2019-09-24 | $216.80 | $217.80 | $211.31 | $212.16 | $210.86 | 578,843 |
2019-09-23 | $216.34 | $216.73 | $215.06 | $216.23 | $214.91 | 247,798 |
2019-09-20 | $218.06 | $218.60 | $215.13 | $216.63 | $215.31 | 350,969 |
2019-09-19 | $216.30 | $218.32 | $216.11 | $217.02 | $215.69 | 910,340 |
2019-09-18 | $215.36 | $215.65 | $212.25 | $215.45 | $214.13 | 675,000 |
2019-09-17 | $215.01 | $216.42 | $214.66 | $216.37 | $215.05 | 208,865 |
2019-09-16 | $212.34 | $215.35 | $211.57 | $215.01 | $213.70 | 362,553 |
2019-09-13 | $215.37 | $215.71 | $213.45 | $213.75 | $212.44 | 776,316 |
2019-09-12 | $216.34 | $218.07 | $215.25 | $215.36 | $214.04 | 567,717 |
2019-09-11 | $214.10 | $216.24 | $213.33 | $215.35 | $214.03 | 927,114 |
2019-09-10 | $213.06 | $214.52 | $211.26 | $213.76 | $212.45 | 891,100 |
2019-09-09 | $219.24 | $219.99 | $213.25 | $215.20 | $213.89 | 1,229,047 |
2019-09-06 | $220.48 | $220.90 | $218.23 | $218.50 | $217.16 | 443,309 |
2019-09-05 | $219.55 | $220.54 | $217.44 | $219.77 | $218.43 | 837,100 |
2019-09-04 | $215.94 | $216.92 | $215.08 | $216.48 | $215.16 | 644,510 |
2019-09-03 | $214.33 | $216.00 | $212.74 | $213.75 | $212.44 | 544,782 |
2019-08-30 | $218.00 | $218.00 | $213.31 | $215.79 | $214.47 | 600,786 |
2019-08-29 | $215.49 | $217.26 | $214.93 | $216.69 | $215.37 | 489,014 |
2019-08-28 | $213.59 | $213.99 | $210.96 | $213.02 | $211.72 | 885,263 |
2019-08-27 | $217.19 | $218.35 | $214.05 | $215.57 | $214.25 | 350,398 |
2019-08-26 | $215.84 | $216.07 | $213.26 | $216.07 | $214.75 | 190,191 |
2019-08-23 | $217.89 | $220.68 | $212.65 | $213.31 | $212.01 | 535,375 |
2019-08-22 | $217.52 | $218.05 | $214.24 | $216.59 | $215.27 | 480,635 |
2019-08-21 | $215.69 | $217.94 | $215.11 | $217.04 | $215.71 | 251,849 |
2019-08-20 | $213.58 | $215.00 | $212.42 | $213.65 | $212.34 | 311,419 |
2019-08-19 | $215.89 | $215.96 | $213.11 | $213.83 | $212.52 | 366,462 |
2019-08-16 | $211.67 | $214.01 | $211.45 | $212.72 | $211.42 | 409,694 |
2019-08-15 | $210.21 | $210.51 | $208.01 | $209.77 | $208.49 | 611,869 |
2019-08-14 | $213.07 | $213.67 | $208.27 | $209.39 | $208.11 | 621,882 |
2019-08-13 | $212.47 | $217.37 | $212.12 | $216.80 | $215.48 | 423,881 |
2019-08-12 | $215.31 | $216.49 | $212.12 | $213.16 | $211.86 | 540,003 |
2019-08-09 | $217.90 | $218.34 | $215.27 | $216.72 | $215.40 | 278,748 |
2019-08-08 | $213.95 | $218.81 | $213.95 | $218.75 | $217.41 | 667,337 |
2019-08-07 | $208.17 | $212.44 | $207.86 | $211.89 | $210.60 | 772,043 |
2019-08-06 | $211.29 | $213.08 | $209.34 | $211.34 | $210.05 | 585,360 |
2019-08-05 | $211.54 | $212.32 | $206.83 | $209.16 | $207.88 | 1,495,409 |
2019-08-02 | $220.74 | $220.80 | $216.10 | $217.39 | $216.06 | 654,860 |
2019-08-01 | $222.67 | $226.68 | $221.08 | $221.76 | $220.40 | 777,076 |
2019-07-31 | $226.12 | $226.71 | $219.77 | $221.96 | $220.60 | 519,195 |
2019-07-30 | $225.39 | $226.90 | $224.64 | $225.59 | $224.21 | 868,209 |
2019-07-29 | $230.14 | $230.87 | $223.90 | $227.20 | $225.81 | 994,179 |
2019-07-26 | $228.77 | $230.56 | $228.74 | $230.04 | $228.63 | 470,188 |
2019-07-25 | $228.65 | $228.65 | $226.63 | $227.95 | $226.56 | 413,383 |
2019-07-24 | $225.65 | $229.52 | $225.65 | $229.38 | $227.98 | 568,164 |
2019-07-23 | $227.54 | $227.54 | $224.11 | $225.84 | $224.46 | 488,901 |
2019-07-22 | $225.53 | $226.95 | $225.48 | $226.09 | $224.71 | 349,701 |
2019-07-19 | $228.51 | $229.07 | $224.54 | $224.55 | $223.18 | 408,087 |
2019-07-18 | $226.12 | $227.24 | $225.16 | $226.77 | $225.38 | 244,826 |
2019-07-17 | $226.00 | $228.12 | $225.56 | $226.78 | $225.39 | 290,435 |
2019-07-16 | $229.19 | $229.21 | $225.77 | $226.29 | $224.91 | 314,137 |
2019-07-15 | $229.45 | $229.57 | $227.40 | $228.94 | $227.54 | 446,298 |
2019-07-12 | $229.12 | $229.38 | $227.09 | $229.07 | $227.67 | 203,951 |
2019-07-11 | $227.57 | $229.04 | $226.93 | $228.59 | $227.19 | 214,874 |
2019-07-10 | $226.74 | $228.51 | $226.36 | $227.30 | $225.91 | 372,112 |
2019-07-09 | $223.30 | $225.43 | $223.22 | $225.28 | $223.90 | 358,088 |
2019-07-08 | $224.59 | $224.59 | $222.92 | $224.13 | $222.76 | 269,559 |
2019-07-05 | $224.13 | $225.35 | $221.74 | $225.20 | $223.82 | 462,950 |
2019-07-03 | $224.01 | $225.79 | $223.56 | $225.60 | $224.22 | 491,554 |
2019-07-02 | $221.95 | $223.12 | $221.36 | $223.12 | $221.76 | 412,701 |
2019-07-01 | $222.01 | $222.99 | $220.60 | $221.82 | $220.46 | 484,360 |
2019-06-28 | $218.50 | $218.77 | $216.61 | $218.46 | $217.13 | 322,978 |
2019-06-27 | $215.99 | $217.76 | $215.59 | $217.40 | $216.07 | 413,884 |
2019-06-26 | $216.02 | $217.55 | $214.83 | $214.87 | $213.56 | 650,436 |
2019-06-25 | $219.58 | $219.64 | $214.11 | $214.66 | $213.35 | 577,902 |
2019-06-24 | $221.05 | $221.80 | $219.19 | $219.60 | $218.26 | 401,531 |
2019-06-21 | $221.85 | $222.32 | $220.51 | $220.63 | $219.28 | 433,370 |
2019-06-20 | $222.32 | $223.58 | $220.38 | $222.26 | $220.90 | 881,224 |
2019-06-19 | $215.96 | $218.58 | $215.11 | $218.22 | $216.89 | 527,790 |
2019-06-18 | $215.02 | $216.65 | $214.51 | $214.96 | $213.65 | 502,642 |
2019-06-17 | $212.53 | $214.23 | $212.31 | $212.75 | $211.45 | 277,399 |
2019-06-14 | $214.20 | $214.31 | $211.36 | $212.34 | $211.00 | 476,192 |
2019-06-13 | $214.36 | $214.80 | $213.25 | $214.26 | $212.90 | 600,800 |
2019-06-12 | $212.41 | $213.61 | $212.03 | $213.42 | $212.07 | 310,775 |
2019-06-11 | $217.49 | $217.71 | $211.72 | $212.89 | $211.54 | 698,196 |
2019-06-10 | $215.79 | $217.80 | $215.06 | $215.38 | $214.02 | 638,190 |
2019-06-07 | $211.73 | $214.90 | $211.50 | $213.81 | $212.46 | 838,981 |
2019-06-06 | $209.66 | $211.24 | $207.88 | $210.67 | $209.34 | 921,518 |
2019-06-05 | $208.55 | $209.32 | $206.00 | $209.32 | $208.00 | 507,902 |
2019-06-04 | $202.08 | $206.24 | $200.00 | $206.20 | $204.90 | 1,003,731 |
2019-06-03 | $206.08 | $206.73 | $198.35 | $199.40 | $198.14 | 2,161,502 |
2019-05-31 | $206.65 | $208.16 | $205.86 | $206.25 | $204.94 | 821,156 |
2019-05-30 | $209.25 | $210.45 | $208.18 | $209.70 | $208.37 | 377,827 |
2019-05-29 | $209.90 | $210.90 | $207.90 | $208.94 | $207.62 | 797,785 |
2019-05-28 | $212.16 | $214.56 | $211.07 | $211.64 | $210.30 | 825,105 |
2019-05-24 | $210.95 | $212.50 | $210.18 | $211.22 | $209.88 | 425,399 |
2019-05-23 | $212.98 | $212.98 | $208.76 | $210.21 | $208.88 | 766,793 |
2019-05-22 | $213.45 | $216.12 | $213.45 | $215.18 | $213.82 | 216,887 |
2019-05-21 | $213.74 | $215.03 | $213.61 | $214.48 | $213.12 | 273,010 |
2019-05-20 | $213.65 | $214.05 | $211.14 | $212.04 | $210.70 | 289,856 |
2019-05-17 | $216.68 | $218.90 | $215.44 | $215.84 | $214.47 | 429,159 |
2019-05-16 | $214.69 | $219.24 | $214.69 | $218.31 | $216.93 | 823,158 |
2019-05-15 | $210.07 | $214.67 | $210.07 | $214.05 | $212.70 | 580,560 |
2019-05-14 | $208.79 | $213.04 | $208.42 | $211.96 | $210.62 | 394,292 |
2019-05-13 | $210.23 | $212.05 | $207.02 | $207.39 | $206.08 | 957,826 |
2019-05-10 | $212.83 | $216.41 | $209.84 | $215.59 | $214.23 | 1,142,695 |
2019-05-09 | $212.28 | $215.09 | $209.73 | $214.31 | $212.95 | 686,065 |
2019-05-08 | $214.11 | $215.76 | $213.13 | $214.57 | $213.21 | 534,285 |
2019-05-07 | $217.32 | $217.90 | $212.57 | $214.63 | $213.27 | 405,079 |
2019-05-06 | $215.49 | $219.95 | $214.27 | $219.61 | $218.22 | 329,529 |
2019-05-03 | $218.51 | $220.02 | $217.45 | $219.83 | $218.44 | 627,615 |
2019-05-02 | $218.33 | $219.60 | $215.80 | $217.65 | $216.27 | 424,779 |
2019-05-01 | $222.76 | $222.76 | $218.40 | $218.40 | $217.02 | 623,263 |
2019-04-30 | $221.25 | $222.19 | $220.04 | $221.88 | $220.48 | 388,584 |
2019-04-29 | $221.77 | $222.47 | $221.03 | $221.18 | $219.78 | 268,194 |
2019-04-26 | $218.75 | $220.72 | $216.92 | $220.68 | $219.28 | 439,925 |
2019-04-25 | $218.57 | $219.85 | $216.61 | $218.91 | $217.52 | 369,827 |
2019-04-24 | $217.95 | $218.56 | $216.89 | $217.01 | $215.64 | 422,991 |
2019-04-23 | $215.09 | $217.58 | $214.93 | $217.34 | $215.96 | 569,548 |
2019-04-22 | $211.10 | $214.08 | $211.10 | $213.99 | $212.64 | 311,202 |
2019-04-18 | $211.17 | $211.90 | $209.16 | $211.87 | $210.53 | 674,415 |
2019-04-17 | $214.96 | $214.96 | $210.98 | $211.59 | $210.25 | 681,151 |
2019-04-16 | $216.08 | $216.17 | $212.58 | $213.76 | $212.41 | 369,576 |
2019-04-15 | $215.61 | $216.45 | $214.15 | $215.00 | $213.64 | 314,710 |
2019-04-12 | $216.15 | $216.19 | $214.25 | $215.36 | $214.00 | 209,414 |
2019-04-11 | $214.90 | $215.02 | $213.61 | $214.72 | $213.36 | 261,652 |
2019-04-10 | $212.28 | $214.60 | $212.25 | $214.23 | $212.87 | 277,775 |
2019-04-09 | $211.27 | $212.39 | $210.64 | $211.78 | $210.44 | 338,484 |
2019-04-08 | $211.65 | $212.49 | $208.94 | $211.90 | $210.56 | 321,121 |
2019-04-05 | $211.30 | $212.41 | $210.93 | $211.67 | $210.33 | 366,779 |
2019-04-04 | $215.41 | $215.41 | $208.01 | $210.64 | $209.31 | 772,483 |
2019-04-03 | $215.12 | $215.98 | $213.92 | $214.78 | $213.42 | 442,803 |
2019-04-02 | $214.05 | $214.06 | $211.71 | $213.83 | $212.48 | 373,009 |
2019-04-01 | $213.00 | $213.94 | $210.99 | $213.69 | $212.34 | 460,380 |
2019-03-29 | $209.93 | $210.85 | $208.85 | $210.82 | $209.49 | 382,304 |
2019-03-28 | $207.24 | $208.88 | $206.27 | $208.31 | $206.99 | 184,679 |
2019-03-27 | $209.87 | $210.19 | $204.38 | $206.76 | $205.45 | 565,995 |
2019-03-26 | $210.07 | $211.33 | $208.40 | $209.67 | $208.34 | 271,788 |
2019-03-25 | $207.59 | $209.17 | $206.37 | $208.45 | $207.13 | 501,534 |
2019-03-22 | $213.57 | $213.77 | $208.31 | $208.33 | $207.01 | 401,967 |
2019-03-21 | $208.80 | $214.69 | $208.80 | $214.66 | $213.30 | 430,177 |
2019-03-20 | $210.44 | $211.60 | $208.17 | $209.66 | $208.33 | 404,752 |
2019-03-19 | $210.18 | $211.02 | $209.00 | $210.48 | $209.15 | 269,567 |
2019-03-18 | $208.71 | $210.15 | $207.62 | $209.27 | $207.95 | 311,179 |
2019-03-15 | $208.53 | $209.24 | $206.66 | $208.44 | $207.12 | 336,430 |
2019-03-14 | $208.04 | $209.36 | $207.04 | $208.34 | $207.02 | 382,130 |
2019-03-13 | $207.38 | $209.42 | $207.06 | $207.53 | $206.22 | 374,018 |
2019-03-12 | $206.32 | $207.12 | $204.76 | $206.29 | $204.98 | 332,695 |
2019-03-11 | $202.54 | $205.66 | $202.42 | $205.55 | $204.25 | 531,941 |
2019-03-08 | $199.38 | $201.91 | $198.32 | $201.74 | $200.46 | 668,546 |
2019-03-07 | $201.87 | $203.42 | $200.82 | $201.87 | $200.59 | 384,273 |
2019-03-06 | $203.67 | $204.50 | $201.19 | $202.20 | $200.92 | 382,826 |
2019-03-05 | $204.42 | $204.42 | $202.20 | $203.40 | $202.11 | 537,579 |
2019-03-04 | $209.72 | $209.80 | $201.27 | $204.23 | $202.94 | 1,230,549 |
2019-03-01 | $209.12 | $209.59 | $206.38 | $208.12 | $206.80 | 491,204 |
2019-02-28 | $207.82 | $208.65 | $206.85 | $207.12 | $205.81 | 332,125 |
2019-02-27 | $206.96 | $208.30 | $205.81 | $208.12 | $206.80 | 437,448 |
2019-02-26 | $206.15 | $207.78 | $205.52 | $207.22 | $205.91 | 265,927 |
2019-02-25 | $207.80 | $208.06 | $206.36 | $206.73 | $205.42 | 450,083 |
2019-02-22 | $204.35 | $206.22 | $204.00 | $206.16 | $204.86 | 670,848 |
2019-02-21 | $202.50 | $203.85 | $201.40 | $202.99 | $201.71 | 291,306 |
2019-02-20 | $204.87 | $205.10 | $201.47 | $202.72 | $201.44 | 586,486 |
2019-02-19 | $204.07 | $204.69 | $203.38 | $204.44 | $203.15 | 264,338 |
2019-02-15 | $204.53 | $205.00 | $202.86 | $204.17 | $202.88 | 327,151 |
2019-02-14 | $201.80 | $204.00 | $200.75 | $203.16 | $201.87 | 331,470 |
2019-02-13 | $203.64 | $203.79 | $201.64 | $202.20 | $200.92 | 264,128 |
2019-02-12 | $201.18 | $202.49 | $200.12 | $202.23 | $200.95 | 384,380 |
2019-02-11 | $200.40 | $201.31 | $198.60 | $198.98 | $197.72 | 220,903 |
2019-02-08 | $194.09 | $199.05 | $194.00 | $199.05 | $197.79 | 217,531 |
2019-02-07 | $195.72 | $196.78 | $194.08 | $195.77 | $194.53 | 294,842 |
2019-02-06 | $198.21 | $198.50 | $195.12 | $197.02 | $195.77 | 282,408 |
2019-02-05 | $198.08 | $199.27 | $197.93 | $199.12 | $197.86 | 260,465 |
2019-02-04 | $194.65 | $197.72 | $194.52 | $197.28 | $196.03 | 319,174 |
2019-02-01 | $192.95 | $194.35 | $192.11 | $193.96 | $192.73 | 469,967 |
2019-01-31 | $189.73 | $193.06 | $189.22 | $192.22 | $191.00 | 1,660,269 |
2019-01-30 | $186.54 | $189.05 | $185.65 | $189.00 | $187.80 | 470,614 |
2019-01-29 | $187.60 | $187.60 | $184.37 | $184.82 | $183.65 | 336,757 |
2019-01-28 | $187.19 | $187.90 | $185.77 | $187.17 | $185.99 | 354,826 |
2019-01-25 | $187.81 | $189.50 | $187.42 | $189.08 | $187.88 | 293,096 |
2019-01-24 | $186.35 | $186.78 | $184.80 | $186.25 | $185.07 | 350,511 |
2019-01-23 | $186.97 | $188.46 | $184.14 | $185.89 | $184.71 | 166,324 |
2019-01-22 | $187.67 | $187.91 | $184.74 | $185.94 | $184.76 | 395,331 |
2019-01-18 | $186.82 | $189.14 | $186.08 | $188.57 | $187.38 | 792,377 |
2019-01-17 | $183.22 | $186.29 | $183.00 | $185.33 | $184.16 | 465,093 |
2019-01-16 | $184.42 | $185.05 | $183.00 | $183.97 | $182.81 | 245,433 |
2019-01-15 | $180.86 | $184.26 | $180.86 | $184.10 | $182.94 | 285,104 |
2019-01-14 | $181.51 | $181.69 | $180.17 | $180.80 | $179.66 | 323,045 |
2019-01-11 | $182.61 | $182.78 | $180.93 | $182.75 | $181.59 | 118,703 |
2019-01-10 | $181.24 | $183.48 | $180.50 | $183.35 | $182.19 | 248,549 |
2019-01-09 | $182.09 | $183.16 | $181.06 | $182.38 | $181.23 | 278,827 |
2019-01-08 | $180.31 | $181.63 | $178.48 | $181.17 | $180.02 | 278,081 |
2019-01-07 | $175.46 | $179.70 | $175.00 | $178.34 | $177.21 | 481,338 |
2019-01-04 | $170.32 | $175.93 | $169.59 | $174.86 | $173.75 | 341,517 |
2019-01-03 | $170.36 | $171.07 | $167.00 | $167.19 | $166.13 | 626,600 |
2019-01-02 | $170.19 | $173.54 | $169.40 | $172.62 | $171.53 | 306,687 |
2018-12-31 | $173.91 | $174.30 | $171.84 | $173.53 | $172.43 | 194,874 |
2018-12-28 | $174.06 | $174.50 | $169.85 | $171.83 | $170.74 | 256,943 |
2018-12-27 | $166.45 | $172.11 | $165.71 | $172.11 | $171.02 | 435,729 |
2018-12-26 | $160.14 | $169.56 | $160.14 | $169.56 | $168.49 | 628,312 |
2018-12-24 | $161.25 | $163.21 | $158.98 | $159.19 | $158.18 | 565,825 |
2018-12-21 | $170.24 | $170.24 | $162.42 | $163.10 | $162.07 | 670,626 |
2018-12-20 | $171.36 | $173.00 | $165.49 | $169.24 | $168.17 | 822,496 |
2018-12-19 | $173.91 | $177.50 | $170.32 | $172.25 | $171.16 | 611,701 |
2018-12-18 | $173.34 | $174.56 | $171.96 | $173.33 | $172.23 | 498,099 |
2018-12-17 | $175.83 | $176.26 | $170.57 | $171.55 | $170.46 | 408,090 |
2018-12-14 | $179.54 | $180.77 | $176.99 | $177.38 | $176.03 | 341,263 |
2018-12-13 | $183.68 | $184.15 | $180.68 | $182.03 | $180.65 | 154,379 |
2018-12-12 | $183.63 | $185.50 | $182.38 | $182.41 | $181.02 | 322,784 |
2018-12-11 | $183.31 | $183.61 | $178.71 | $179.95 | $178.58 | 412,713 |
2018-12-10 | $176.67 | $180.85 | $176.21 | $179.99 | $178.62 | 293,425 |
2018-12-07 | $182.38 | $183.34 | $176.22 | $177.26 | $175.91 | 383,593 |
2018-12-06 | $177.39 | $183.08 | $176.06 | $183.08 | $181.69 | 497,362 |
2018-12-04 | $186.00 | $187.49 | $181.07 | $181.50 | $180.12 | 552,346 |
2018-12-03 | $190.05 | $190.59 | $185.38 | $186.93 | $185.51 | 527,863 |
2018-11-30 | $184.61 | $185.92 | $183.42 | $185.65 | $184.24 | 657,091 |
2018-11-29 | $182.93 | $184.95 | $181.16 | $183.53 | $182.13 | 377,196 |
2018-11-28 | $179.26 | $183.46 | $177.84 | $183.33 | $181.94 | 720,560 |
2018-11-27 | $176.06 | $176.48 | $174.29 | $175.79 | $174.45 | 205,063 |
2018-11-26 | $174.73 | $177.12 | $174.20 | $176.86 | $175.51 | 590,774 |
2018-11-23 | $171.24 | $173.49 | $171.24 | $172.81 | $171.50 | 120,802 |
2018-11-21 | $171.44 | $174.35 | $171.15 | $173.02 | $171.70 | 483,865 |
2018-11-20 | $165.67 | $171.48 | $165.01 | $169.40 | $168.11 | 815,738 |
2018-11-19 | $180.17 | $180.17 | $170.43 | $170.87 | $169.57 | 879,194 |
2018-11-16 | $180.16 | $181.82 | $179.19 | $180.63 | $179.26 | 328,095 |
2018-11-15 | $176.81 | $181.89 | $176.16 | $181.60 | $180.22 | 235,181 |
2018-11-14 | $180.37 | $183.24 | $176.10 | $176.96 | $175.61 | 215,770 |
2018-11-13 | $179.03 | $181.00 | $177.34 | $178.70 | $177.34 | 273,641 |
2018-11-12 | $183.22 | $183.22 | $177.18 | $178.20 | $176.84 | 613,248 |
2018-11-09 | $186.01 | $186.46 | $181.50 | $183.51 | $182.11 | 263,013 |
2018-11-08 | $189.34 | $190.23 | $187.24 | $188.50 | $187.07 | 296,659 |
2018-11-07 | $184.59 | $189.86 | $184.00 | $189.34 | $187.90 | 412,662 |
2018-11-06 | $181.69 | $184.00 | $180.78 | $182.26 | $180.87 | 252,490 |
2018-11-05 | $183.58 | $183.58 | $180.38 | $182.23 | $180.84 | 687,441 |
2018-11-02 | $185.93 | $186.73 | $182.30 | $183.21 | $181.82 | 326,994 |
2018-11-01 | $184.00 | $185.35 | $181.76 | $185.16 | $183.75 | 853,752 |
2018-10-31 | $181.13 | $185.34 | $181.13 | $183.26 | $181.87 | 332,117 |
2018-10-30 | $176.65 | $179.14 | $175.18 | $178.89 | $177.53 | 870,529 |
2018-10-29 | $182.25 | $183.89 | $172.67 | $175.99 | $174.65 | 756,275 |
2018-10-26 | $176.20 | $180.82 | $174.83 | $177.25 | $175.90 | 716,568 |
2018-10-25 | $178.77 | $183.12 | $178.42 | $182.15 | $180.76 | 503,315 |
2018-10-24 | $184.75 | $184.75 | $175.92 | $175.97 | $174.63 | 534,594 |
2018-10-23 | $181.52 | $185.18 | $180.06 | $184.17 | $182.77 | 917,129 |
2018-10-22 | $183.83 | $185.87 | $182.19 | $184.91 | $183.50 | 1,036,814 |
2018-10-19 | $187.62 | $188.34 | $182.80 | $182.88 | $181.49 | 1,079,808 |
2018-10-18 | $190.23 | $190.23 | $184.90 | $186.15 | $184.73 | 749,728 |
2018-10-17 | $191.56 | $191.60 | $189.20 | $191.29 | $189.83 | 474,073 |
2018-10-16 | $188.20 | $192.03 | $187.74 | $191.58 | $190.12 | 1,438,341 |
2018-10-15 | $187.28 | $187.29 | $183.55 | $184.48 | $183.08 | 1,114,669 |
2018-10-12 | $186.51 | $188.17 | $183.62 | $187.28 | $185.86 | 861,618 |
2018-10-11 | $181.04 | $184.97 | $179.87 | $180.84 | $179.46 | 1,995,342 |
2018-10-10 | $190.19 | $190.33 | $181.63 | $181.84 | $180.46 | 1,673,467 |
2018-10-09 | $191.35 | $193.53 | $190.15 | $191.05 | $189.60 | 862,783 |
2018-10-08 | $195.90 | $195.90 | $189.21 | $191.64 | $190.18 | 779,003 |
2018-10-05 | $197.73 | $199.44 | $194.00 | $196.60 | $195.10 | 341,257 |
2018-10-04 | $201.82 | $201.82 | $196.19 | $197.81 | $196.31 | 484,535 |
2018-10-03 | $202.09 | $203.42 | $201.35 | $202.27 | $200.73 | 166,572 |
2018-10-02 | $204.43 | $204.43 | $200.98 | $201.44 | $199.91 | 443,295 |
2018-10-01 | $206.63 | $206.63 | $203.79 | $204.44 | $202.88 | 302,766 |
2018-09-28 | $204.26 | $205.78 | $204.01 | $204.97 | $203.41 | 873,227 |
2018-09-27 | $203.94 | $205.17 | $203.94 | $204.51 | $202.95 | 160,120 |
2018-09-26 | $204.34 | $205.13 | $203.13 | $203.35 | $201.80 | 197,408 |
2018-09-25 | $202.92 | $203.95 | $202.50 | $203.79 | $202.24 | 123,633 |
2018-09-24 | $200.07 | $202.26 | $198.36 | $202.16 | $200.62 | 401,308 |
2018-09-21 | $202.47 | $202.90 | $200.40 | $200.70 | $199.17 | 227,423 |
2018-09-20 | $200.63 | $201.52 | $198.89 | $201.06 | $199.53 | 329,330 |
2018-09-19 | $202.49 | $202.49 | $197.98 | $199.41 | $197.89 | 556,905 |
2018-09-18 | $200.81 | $203.25 | $199.98 | $201.86 | $200.32 | 440,562 |
2018-09-17 | $205.70 | $205.90 | $200.68 | $200.92 | $199.39 | 540,292 |
2018-09-14 | $205.21 | $206.66 | $204.56 | $205.52 | $203.96 | 360,167 |
2018-09-13 | $204.71 | $205.82 | $203.83 | $204.46 | $202.90 | 267,242 |
2018-09-12 | $202.75 | $203.92 | $200.70 | $203.66 | $202.11 | 322,109 |
2018-09-11 | $199.88 | $202.73 | $199.83 | $202.32 | $200.78 | 300,922 |
2018-09-10 | $199.74 | $200.53 | $198.27 | $200.21 | $198.69 | 216,202 |
2018-09-07 | $196.27 | $199.68 | $195.90 | $198.50 | $196.99 | 278,777 |
2018-09-06 | $196.29 | $197.91 | $195.55 | $197.37 | $195.87 | 469,119 |
2018-09-05 | $201.02 | $201.56 | $194.97 | $196.29 | $194.80 | 645,079 |
2018-09-04 | $200.14 | $201.80 | $199.61 | $201.67 | $200.14 | 227,897 |
2018-08-31 | $200.28 | $201.18 | $200.28 | $200.85 | $199.32 | 282,751 |
2018-08-30 | $201.68 | $201.99 | $200.69 | $201.03 | $199.50 | 215,901 |
2018-08-29 | $200.52 | $203.25 | $200.52 | $202.89 | $201.35 | 337,758 |
2018-08-28 | $200.38 | $200.77 | $199.41 | $200.57 | $199.04 | 219,520 |
2018-08-27 | $201.24 | $201.39 | $198.79 | $199.79 | $198.27 | 294,747 |
2018-08-24 | $196.35 | $199.88 | $196.35 | $199.86 | $198.34 | 467,912 |
2018-08-23 | $193.81 | $195.70 | $193.65 | $194.74 | $193.26 | 367,633 |
2018-08-22 | $191.78 | $194.00 | $191.77 | $193.81 | $192.34 | 226,887 |
2018-08-21 | $191.89 | $193.26 | $191.77 | $191.82 | $190.36 | 102,012 |
2018-08-20 | $191.06 | $191.64 | $190.11 | $191.23 | $189.78 | 243,372 |
2018-08-17 | $191.19 | $191.25 | $189.30 | $190.72 | $189.27 | 336,844 |
2018-08-16 | $192.20 | $192.45 | $191.13 | $191.40 | $189.94 | 156,535 |
2018-08-15 | $192.29 | $193.27 | $189.11 | $190.52 | $189.07 | 451,308 |
2018-08-14 | $192.31 | $193.42 | $191.15 | $193.25 | $191.78 | 329,225 |
2018-08-13 | $193.52 | $194.41 | $191.66 | $191.86 | $190.40 | 285,471 |
2018-08-10 | $191.71 | $193.65 | $191.21 | $192.76 | $191.29 | 465,881 |
2018-08-09 | $191.62 | $193.81 | $191.62 | $192.67 | $191.20 | 158,561 |
2018-08-08 | $191.69 | $192.04 | $190.46 | $191.80 | $190.34 | 120,469 |
2018-08-07 | $191.90 | $192.52 | $190.80 | $191.39 | $189.93 | 406,872 |
2018-08-06 | $190.04 | $191.00 | $188.95 | $190.85 | $189.40 | 288,283 |
2018-08-03 | $190.48 | $190.94 | $187.83 | $189.52 | $188.08 | 326,788 |
2018-08-02 | $185.20 | $189.90 | $185.20 | $189.75 | $188.31 | 535,656 |
2018-08-01 | $186.16 | $188.09 | $186.13 | $186.59 | $185.17 | 443,521 |
2018-07-31 | $185.26 | $187.05 | $183.41 | $185.52 | $184.11 | 780,417 |
2018-07-30 | $191.26 | $191.26 | $183.55 | $184.88 | $183.47 | 1,224,291 |
2018-07-27 | $196.68 | $196.68 | $189.88 | $191.57 | $190.11 | 733,323 |
2018-07-26 | $196.50 | $197.86 | $195.35 | $196.60 | $195.10 | 644,419 |
2018-07-25 | $194.11 | $197.34 | $194.10 | $197.19 | $195.69 | 162,749 |
2018-07-24 | $197.72 | $197.72 | $193.27 | $194.11 | $192.63 | 311,281 |
2018-07-23 | $195.91 | $196.50 | $194.50 | $196.46 | $194.97 | 176,577 |
2018-07-20 | $196.76 | $197.13 | $195.74 | $195.81 | $194.32 | 296,401 |
2018-07-19 | $196.73 | $196.73 | $195.45 | $195.90 | $194.41 | 338,921 |
2018-07-18 | $196.95 | $197.24 | $195.67 | $197.02 | $195.52 | 158,747 |
2018-07-17 | $194.16 | $196.98 | $193.16 | $196.70 | $195.20 | 279,215 |
2018-07-16 | $196.30 | $196.48 | $194.69 | $195.06 | $193.58 | 236,478 |
2018-07-13 | $196.31 | $196.52 | $194.52 | $196.23 | $194.74 | 291,903 |
2018-07-12 | $192.97 | $196.27 | $192.67 | $196.13 | $194.64 | 498,749 |
2018-07-11 | $188.20 | $191.33 | $188.01 | $190.99 | $189.54 | 250,936 |
2018-07-10 | $190.33 | $190.76 | $189.41 | $189.71 | $188.27 | 176,354 |
2018-07-09 | $189.98 | $190.33 | $187.83 | $189.74 | $188.30 | 250,133 |
2018-07-06 | $186.24 | $189.11 | $186.00 | $188.77 | $187.33 | 129,226 |
2018-07-05 | $185.92 | $186.34 | $184.72 | $186.21 | $184.79 | 287,915 |
2018-07-03 | $186.67 | $186.67 | $184.53 | $184.64 | $183.24 | 307,359 |
2018-07-02 | $181.63 | $185.83 | $181.63 | $185.83 | $184.42 | 248,818 |
2018-06-29 | $182.84 | $184.04 | $182.26 | $182.68 | $181.29 | 377,397 |
2018-06-28 | $179.22 | $182.58 | $178.82 | $181.95 | $180.57 | 454,981 |
2018-06-27 | $183.72 | $184.46 | $178.71 | $178.71 | $177.35 | 314,787 |
2018-06-26 | $182.73 | $184.15 | $182.27 | $182.83 | $181.44 | 169,272 |
2018-06-25 | $184.31 | $184.31 | $180.15 | $181.92 | $180.50 | 695,910 |
2018-06-22 | $188.25 | $188.25 | $184.70 | $185.63 | $184.18 | 773,211 |
2018-06-21 | $191.22 | $191.65 | $188.36 | $188.86 | $187.38 | 206,836 |
2018-06-20 | $191.61 | $192.78 | $190.78 | $190.90 | $189.41 | 225,924 |
2018-06-19 | $190.99 | $191.65 | $188.69 | $191.59 | $190.09 | 217,548 |
2018-06-18 | $190.72 | $193.13 | $189.89 | $193.00 | $191.49 | 279,278 |
2018-06-15 | $191.48 | $192.03 | $189.65 | $191.83 | $190.33 | 138,005 |
2018-06-14 | $192.03 | $193.77 | $191.81 | $192.33 | $190.83 | 255,740 |
2018-06-13 | $190.94 | $192.47 | $190.70 | $191.29 | $189.80 | 368,395 |
2018-06-12 | $189.32 | $190.75 | $189.29 | $190.57 | $189.08 | 105,335 |
2018-06-11 | $188.43 | $189.09 | $187.98 | $188.64 | $187.17 | 592,997 |
2018-06-08 | $186.28 | $188.24 | $185.77 | $188.12 | $186.65 | 136,435 |
2018-06-07 | $189.99 | $190.19 | $184.84 | $186.77 | $185.31 | 371,740 |
2018-06-06 | $189.45 | $189.99 | $188.60 | $189.99 | $188.51 | 184,317 |
2018-06-05 | $187.75 | $188.93 | $187.59 | $188.76 | $187.29 | 279,308 |
2018-06-04 | $186.86 | $187.43 | $185.38 | $187.33 | $185.87 | 316,510 |
2018-06-01 | $183.98 | $186.01 | $183.58 | $185.94 | $184.49 | 620,179 |
2018-05-31 | $183.38 | $184.78 | $182.81 | $182.95 | $181.52 | 178,444 |
2018-05-30 | $182.99 | $183.85 | $182.23 | $183.11 | $181.68 | 320,099 |
2018-05-29 | $181.78 | $181.99 | $179.98 | $181.13 | $179.71 | 279,441 |
2018-05-25 | $182.34 | $183.26 | $182.00 | $182.34 | $180.92 | 104,678 |
2018-05-24 | $183.04 | $183.16 | $180.84 | $182.75 | $181.32 | 168,639 |
2018-05-23 | $179.00 | $182.84 | $178.85 | $182.84 | $181.41 | 268,448 |
2018-05-22 | $182.70 | $182.70 | $180.29 | $180.50 | $179.09 | 184,955 |
2018-05-21 | $183.11 | $183.31 | $180.78 | $181.63 | $180.21 | 112,949 |
2018-05-18 | $179.69 | $182.19 | $179.69 | $181.46 | $180.04 | 195,342 |
2018-05-17 | $180.34 | $181.66 | $179.11 | $180.26 | $178.85 | 135,118 |
2018-05-16 | $180.92 | $181.32 | $179.92 | $180.63 | $179.22 | 109,915 |
2018-05-15 | $179.72 | $180.53 | $178.69 | $180.43 | $179.02 | 180,136 |
2018-05-14 | $183.85 | $184.25 | $180.63 | $181.22 | $179.80 | 396,988 |
2018-05-11 | $184.49 | $184.49 | $182.63 | $183.30 | $181.87 | 105,845 |
2018-05-10 | $184.48 | $185.41 | $183.31 | $185.26 | $183.81 | 214,628 |
2018-05-09 | $181.41 | $183.98 | $180.74 | $183.61 | $182.18 | 286,707 |
2018-05-08 | $179.45 | $180.70 | $178.71 | $180.66 | $179.25 | 179,951 |
2018-05-07 | $178.87 | $180.47 | $178.47 | $179.76 | $178.36 | 278,522 |
2018-05-04 | $174.10 | $178.73 | $174.04 | $177.88 | $176.49 | 228,355 |
2018-05-03 | $173.68 | $176.36 | $172.16 | $175.19 | $173.82 | 427,121 |
2018-05-02 | $174.65 | $175.94 | $173.80 | $174.26 | $172.90 | 267,272 |
2018-05-01 | $173.29 | $175.31 | $172.43 | $175.22 | $173.85 | 207,356 |
2018-04-30 | $174.65 | $175.25 | $172.65 | $173.69 | $172.33 | 164,678 |
2018-04-27 | $174.81 | $175.56 | $172.77 | $173.92 | $172.56 | 119,493 |
2018-04-26 | $172.05 | $175.17 | $171.71 | $174.32 | $172.96 | 213,741 |
2018-04-25 | $171.95 | $172.13 | $167.96 | $170.52 | $169.19 | 264,219 |
2018-04-24 | $175.97 | $177.04 | $170.30 | $171.68 | $170.34 | 316,146 |
2018-04-23 | $175.22 | $176.93 | $173.87 | $174.66 | $173.30 | 217,489 |
2018-04-20 | $176.44 | $176.51 | $174.07 | $174.84 | $173.47 | 636,926 |
2018-04-19 | $178.42 | $178.42 | $176.53 | $177.10 | $175.72 | 311,833 |
2018-04-18 | $178.61 | $179.25 | $176.84 | $178.65 | $177.25 | 418,202 |
2018-04-17 | $175.26 | $178.40 | $175.18 | $177.88 | $176.49 | 338,649 |
2018-04-16 | $173.60 | $174.66 | $172.24 | $173.96 | $172.60 | 346,486 |
2018-04-13 | $174.52 | $174.71 | $170.97 | $172.00 | $170.66 | 174,625 |
2018-04-12 | $171.86 | $174.45 | $171.86 | $173.72 | $172.36 | 103,116 |
2018-04-11 | $170.74 | $173.02 | $170.42 | $171.13 | $169.79 | 213,645 |
2018-04-10 | $171.06 | $172.49 | $169.37 | $171.79 | $170.45 | 363,491 |
2018-04-09 | $168.68 | $171.28 | $168.14 | $168.27 | $166.96 | 451,170 |
2018-04-06 | $168.95 | $170.55 | $166.01 | $167.07 | $165.76 | 293,288 |
2018-04-05 | $172.15 | $172.43 | $169.79 | $170.81 | $169.48 | 516,960 |
2018-04-04 | $164.66 | $170.98 | $163.95 | $170.51 | $169.18 | 313,746 |
2018-04-03 | $167.44 | $168.05 | $165.15 | $167.40 | $166.09 | 389,289 |
2018-04-02 | $168.73 | $169.84 | $163.95 | $165.85 | $164.55 | 200,078 |
2018-03-29 | $167.99 | $171.37 | $165.83 | $169.70 | $168.37 | 483,194 |
2018-03-28 | $168.31 | $168.93 | $165.66 | $166.60 | $165.30 | 364,947 |
2018-03-27 | $176.73 | $176.73 | $167.40 | $168.59 | $167.27 | 253,993 |
2018-03-26 | $172.07 | $175.07 | $170.75 | $174.85 | $173.48 | 233,777 |
2018-03-23 | $172.79 | $172.79 | $168.35 | $168.35 | $167.03 | 193,931 |
2018-03-22 | $174.98 | $176.13 | $172.48 | $172.53 | $171.18 | 149,687 |
2018-03-21 | $177.41 | $178.71 | $176.42 | $176.76 | $175.36 | 255,342 |
2018-03-20 | $176.76 | $178.19 | $175.71 | $177.41 | $176.01 | 133,030 |
2018-03-19 | $178.89 | $179.02 | $175.51 | $177.37 | $175.97 | 260,357 |
2018-03-16 | $180.42 | $181.15 | $179.18 | $179.43 | $178.01 | 195,246 |
2018-03-15 | $180.12 | $180.74 | $179.02 | $179.94 | $178.52 | 126,995 |
2018-03-14 | $181.05 | $181.24 | $179.04 | $180.13 | $178.70 | 193,868 |
2018-03-13 | $183.22 | $183.23 | $179.64 | $180.07 | $178.65 | 118,984 |
2018-03-12 | $183.01 | $183.10 | $181.70 | $181.99 | $180.55 | 214,607 |
2018-03-09 | $181.47 | $182.34 | $180.70 | $182.28 | $180.84 | 237,287 |
2018-03-08 | $179.34 | $180.40 | $178.97 | $179.98 | $178.56 | 376,992 |
2018-03-07 | $175.47 | $178.87 | $175.47 | $178.72 | $177.31 | 160,383 |
2018-03-06 | $176.24 | $176.24 | $174.50 | $175.84 | $174.45 | 122,571 |
2018-03-05 | $172.72 | $175.79 | $172.07 | $175.21 | $173.82 | 295,001 |
2018-03-02 | $168.25 | $173.83 | $168.05 | $173.55 | $172.18 | 204,082 |
2018-03-01 | $172.73 | $173.07 | $168.74 | $170.14 | $168.79 | 372,687 |
2018-02-28 | $173.58 | $174.56 | $171.59 | $171.59 | $170.23 | 141,582 |
2018-02-27 | $174.15 | $174.29 | $172.08 | $172.16 | $170.80 | 112,362 |
2018-02-26 | $172.67 | $173.76 | $172.34 | $173.64 | $172.27 | 127,866 |
2018-02-23 | $169.23 | $172.10 | $169.23 | $172.04 | $170.68 | 88,426 |
2018-02-22 | $170.20 | $170.47 | $168.30 | $168.63 | $167.30 | 182,590 |
2018-02-21 | $170.93 | $172.18 | $169.16 | $169.16 | $167.82 | 150,237 |
2018-02-20 | $169.13 | $171.40 | $168.17 | $170.33 | $168.98 | 282,554 |
2018-02-16 | $169.22 | $170.89 | $169.06 | $169.42 | $168.08 | 123,454 |
2018-02-15 | $165.84 | $169.74 | $165.84 | $169.74 | $168.40 | 151,709 |
2018-02-14 | $161.28 | $165.75 | $161.28 | $165.62 | $164.31 | 185,332 |
2018-02-13 | $161.23 | $162.98 | $160.33 | $162.61 | $161.32 | 160,216 |
2018-02-12 | $160.76 | $162.67 | $159.72 | $161.61 | $160.33 | 150,975 |
2018-02-09 | $157.20 | $160.50 | $152.90 | $159.14 | $157.88 | 404,051 |
2018-02-08 | $163.82 | $163.82 | $155.85 | $155.97 | $154.74 | 170,043 |
2018-02-07 | $163.75 | $166.06 | $162.85 | $163.40 | $162.11 | 120,363 |
2018-02-06 | $157.92 | $164.06 | $156.58 | $163.70 | $162.40 | 276,260 |
2018-02-05 | $164.39 | $168.14 | $161.01 | $161.11 | $159.84 | 260,882 |
2018-02-02 | $169.39 | $169.39 | $166.05 | $166.26 | $164.94 | 291,388 |
2018-02-01 | $169.51 | $171.17 | $169.09 | $169.62 | $168.28 | 63,190 |
2018-01-31 | $169.23 | $170.64 | $169.07 | $170.16 | $168.81 | 219,795 |
2018-01-30 | $167.99 | $168.56 | $167.05 | $167.40 | $166.08 | 118,158 |
2018-01-29 | $170.96 | $171.19 | $168.81 | $169.03 | $167.69 | 97,075 |
2018-01-26 | $169.21 | $171.05 | $169.20 | $171.04 | $169.69 | 112,172 |
2018-01-25 | $169.23 | $169.43 | $167.73 | $168.18 | $166.85 | 73,244 |
2018-01-24 | $169.90 | $169.90 | $167.85 | $168.11 | $166.78 | 155,166 |
2018-01-23 | $169.07 | $169.34 | $168.50 | $169.08 | $167.74 | 92,586 |
2018-01-22 | $167.15 | $168.37 | $166.29 | $168.37 | $167.04 | 75,686 |
2018-01-19 | $166.43 | $167.07 | $165.88 | $166.99 | $165.67 | 54,439 |
2018-01-18 | $165.07 | $166.27 | $165.07 | $165.86 | $164.55 | 94,547 |
2018-01-17 | $164.00 | $165.55 | $163.69 | $165.43 | $164.12 | 68,019 |
2018-01-16 | $166.41 | $166.79 | $162.60 | $163.15 | $161.86 | 213,498 |
2018-01-12 | $164.05 | $165.54 | $163.57 | $165.26 | $163.95 | 143,188 |
2018-01-11 | $162.45 | $163.52 | $162.00 | $163.52 | $162.23 | 69,874 |
2018-01-10 | $161.09 | $161.95 | $160.71 | $161.93 | $160.65 | 131,808 |
2018-01-09 | $162.71 | $162.71 | $161.00 | $161.93 | $160.65 | 77,362 |
2018-01-08 | $161.10 | $162.03 | $160.16 | $161.95 | $160.67 | 94,723 |
2018-01-05 | $159.91 | $161.12 | $159.91 | $161.05 | $159.78 | 86,646 |
2018-01-04 | $158.94 | $160.05 | $158.87 | $159.42 | $158.16 | 183,393 |
2018-01-03 | $156.91 | $158.37 | $156.37 | $158.19 | $156.94 | 81,781 |
2018-01-02 | $155.43 | $156.29 | $154.57 | $156.29 | $155.05 | 173,131 |
2017-12-29 | $155.74 | $155.74 | $154.51 | $154.57 | $153.35 | 186,557 |
2017-12-28 | $155.02 | $155.10 | $154.46 | $155.09 | $153.86 | 60,102 |
2017-12-27 | $154.38 | $155.14 | $154.33 | $154.73 | $153.51 | 33,373 |
2017-12-26 | $154.62 | $154.63 | $153.91 | $154.50 | $153.28 | 35,568 |
2017-12-22 | $155.82 | $155.82 | $154.66 | $154.95 | $153.72 | 119,706 |
2017-12-21 | $156.35 | $156.52 | $155.46 | $155.63 | $154.40 | 61,176 |
2017-12-20 | $156.90 | $156.90 | $155.07 | $155.76 | $154.53 | 43,427 |
2017-12-19 | $157.43 | $157.43 | $156.00 | $156.41 | $155.17 | 83,194 |
2017-12-18 | $158.66 | $158.66 | $157.20 | $157.40 | $156.15 | 139,167 |
2017-12-15 | $155.53 | $157.68 | $154.94 | $157.49 | $156.24 | 183,105 |
2017-12-14 | $156.15 | $156.64 | $155.46 | $155.52 | $154.29 | 143,623 |
2017-12-13 | $155.69 | $156.30 | $155.19 | $155.49 | $154.26 | 143,677 |
2017-12-12 | $155.64 | $156.14 | $154.61 | $155.08 | $153.85 | 83,292 |
2017-12-11 | $154.51 | $155.58 | $154.29 | $155.52 | $154.29 | 73,154 |
2017-12-08 | $154.79 | $155.34 | $153.80 | $154.17 | $152.95 | 126,190 |
2017-12-07 | $152.13 | $153.96 | $151.99 | $153.47 | $152.25 | 305,868 |
2017-12-06 | $150.00 | $152.35 | $149.59 | $152.21 | $151.00 | 196,815 |
2017-12-05 | $149.87 | $151.99 | $148.79 | $150.27 | $149.08 | 357,817 |
2017-12-04 | $155.58 | $155.89 | $149.83 | $149.88 | $148.69 | 455,337 |
2017-12-01 | $155.63 | $156.15 | $152.63 | $155.13 | $153.90 | 281,757 |
2017-11-30 | $154.69 | $155.91 | $154.26 | $155.80 | $154.57 | 204,784 |
2017-11-29 | $158.99 | $158.99 | $153.60 | $154.11 | $152.89 | 490,157 |
2017-11-28 | $159.67 | $160.01 | $158.84 | $159.82 | $158.55 | 42,560 |
2017-11-27 | $159.58 | $159.58 | $158.73 | $158.92 | $157.66 | 70,141 |
2017-11-24 | $158.43 | $159.26 | $158.18 | $159.18 | $157.92 | 12,604 |
2017-11-22 | $158.86 | $158.86 | $157.95 | $158.06 | $156.81 | 114,208 |
2017-11-21 | $158.69 | $159.23 | $158.11 | $158.71 | $157.45 | 72,855 |
2017-11-20 | $157.88 | $158.09 | $157.20 | $157.76 | $156.51 | 49,827 |
2017-11-17 | $157.32 | $157.62 | $156.53 | $157.45 | $156.20 | 50,096 |
2017-11-16 | $155.92 | $157.43 | $155.59 | $157.19 | $155.94 | 56,612 |
2017-11-15 | $155.64 | $155.82 | $154.69 | $154.97 | $153.74 | 45,026 |
2017-11-14 | $155.98 | $156.27 | $155.13 | $156.15 | $154.91 | 49,097 |
2017-11-13 | $155.14 | $156.14 | $155.14 | $156.07 | $154.83 | 55,404 |
2017-11-10 | $155.16 | $155.97 | $154.64 | $155.87 | $154.63 | 47,749 |
2017-11-09 | $156.75 | $156.75 | $153.69 | $155.36 | $154.13 | 97,373 |
2017-11-08 | $155.74 | $157.62 | $155.61 | $157.53 | $156.28 | 69,669 |
2017-11-07 | $156.28 | $156.28 | $154.48 | $155.01 | $153.78 | 65,493 |
2017-11-06 | $156.29 | $156.45 | $155.23 | $155.36 | $154.13 | 77,731 |
2017-11-03 | $156.50 | $156.64 | $155.28 | $156.34 | $155.10 | 138,594 |
2017-11-02 | $155.89 | $156.30 | $155.17 | $156.17 | $154.93 | 94,221 |
2017-11-01 | $157.33 | $157.33 | $154.73 | $155.62 | $154.39 | 119,010 |
2017-10-31 | $156.10 | $156.88 | $155.65 | $156.48 | $155.24 | 176,116 |
2017-10-30 | $154.96 | $156.02 | $154.96 | $155.70 | $154.47 | 60,253 |
2017-10-27 | $154.96 | $156.23 | $154.49 | $155.93 | $154.69 | 216,659 |
2017-10-26 | $152.91 | $153.81 | $152.74 | $153.61 | $152.39 | 50,076 |
2017-10-25 | $152.55 | $153.44 | $151.50 | $152.51 | $151.30 | 78,670 |
2017-10-24 | $152.77 | $153.10 | $152.12 | $152.88 | $151.67 | 57,349 |
2017-10-23 | $154.08 | $154.08 | $152.28 | $152.45 | $151.24 | 113,477 |
2017-10-20 | $152.55 | $153.58 | $152.13 | $153.24 | $152.03 | 147,996 |
2017-10-19 | $149.72 | $151.63 | $149.72 | $151.63 | $150.43 | 95,863 |
2017-10-18 | $150.09 | $150.09 | $149.04 | $149.72 | $148.53 | 385,981 |
2017-10-17 | $149.73 | $149.75 | $148.98 | $149.66 | $148.47 | 173,181 |
2017-10-16 | $150.46 | $150.46 | $149.59 | $149.72 | $148.53 | 76,097 |
2017-10-13 | $150.45 | $150.50 | $149.80 | $150.12 | $148.93 | 73,340 |
2017-10-12 | $148.28 | $150.18 | $148.28 | $149.73 | $148.54 | 122,810 |
2017-10-11 | $148.11 | $148.77 | $148.03 | $148.76 | $147.58 | 93,485 |
2017-10-10 | $149.42 | $149.42 | $148.01 | $148.50 | $147.32 | 64,419 |
2017-10-09 | $149.37 | $149.37 | $148.43 | $148.82 | $147.64 | 84,075 |
2017-10-06 | $147.92 | $149.62 | $147.92 | $149.62 | $148.43 | 69,247 |
2017-10-05 | $147.80 | $148.89 | $147.13 | $148.74 | $147.56 | 80,938 |
2017-10-04 | $147.27 | $147.42 | $146.14 | $147.42 | $146.25 | 114,058 |
2017-10-03 | $146.33 | $147.17 | $146.33 | $147.06 | $145.89 | 35,993 |
2017-10-02 | $146.29 | $147.41 | $145.89 | $146.47 | $145.31 | 110,655 |
2017-09-29 | $145.36 | $146.32 | $145.27 | $146.26 | $145.10 | 124,656 |
2017-09-28 | $145.01 | $145.21 | $144.37 | $145.09 | $143.94 | 41,809 |
2017-09-27 | $143.74 | $145.74 | $143.74 | $145.07 | $143.92 | 75,610 |
2017-09-26 | $144.76 | $144.76 | $142.95 | $143.47 | $142.33 | 167,985 |
2017-09-25 | $146.11 | $146.11 | $142.80 | $143.55 | $142.39 | 150,912 |
2017-09-22 | $145.21 | $146.44 | $145.21 | $146.18 | $145.00 | 83,588 |
2017-09-21 | $146.19 | $146.58 | $145.23 | $145.64 | $144.46 | 70,115 |
2017-09-20 | $147.09 | $147.15 | $145.53 | $146.65 | $145.47 | 204,674 |
2017-09-19 | $147.15 | $147.71 | $146.98 | $147.42 | $146.23 | 962,916 |
2017-09-18 | $147.00 | $147.72 | $146.92 | $147.20 | $146.01 | 68,145 |
2017-09-15 | $147.08 | $147.35 | $146.23 | $146.94 | $145.75 | 120,362 |
2017-09-14 | $148.70 | $148.70 | $147.16 | $148.18 | $146.98 | 66,936 |
2017-09-13 | $149.25 | $149.25 | $148.28 | $148.47 | $147.27 | 52,972 |
2017-09-12 | $149.79 | $149.79 | $147.95 | $149.03 | $147.83 | 166,864 |
2017-09-11 | $148.19 | $149.37 | $148.19 | $149.20 | $148.00 | 213,543 |
2017-09-08 | $147.56 | $148.23 | $147.18 | $147.33 | $146.14 | 129,984 |
2017-09-07 | $146.18 | $148.03 | $146.18 | $147.61 | $146.42 | 233,995 |
2017-09-06 | $146.72 | $147.27 | $145.74 | $146.06 | $144.88 | 180,434 |
2017-09-05 | $147.13 | $147.23 | $145.39 | $146.72 | $145.54 | 86,360 |
2017-09-01 | $147.90 | $147.90 | $146.69 | $147.22 | $146.03 | 551,295 |
2017-08-31 | $147.10 | $147.59 | $146.12 | $147.31 | $146.12 | 68,786 |
2017-08-30 | $144.04 | $146.21 | $143.85 | $146.02 | $144.84 | 73,644 |
2017-08-29 | $142.29 | $144.38 | $142.15 | $143.98 | $142.82 | 138,600 |
2017-08-28 | $144.07 | $144.07 | $142.86 | $143.72 | $142.56 | 76,099 |
2017-08-25 | $144.32 | $144.68 | $143.29 | $143.53 | $142.37 | 31,866 |
2017-08-24 | $143.63 | $143.63 | $142.28 | $143.19 | $142.03 | 45,782 |
2017-08-23 | $143.12 | $143.78 | $142.69 | $142.92 | $141.77 | 100,043 |
2017-08-22 | $142.32 | $143.78 | $141.99 | $143.56 | $142.40 | 112,648 |
2017-08-21 | $140.91 | $141.30 | $140.10 | $141.12 | $139.98 | 143,773 |
2017-08-18 | $140.08 | $141.26 | $139.71 | $140.30 | $139.17 | 81,205 |
2017-08-17 | $142.19 | $143.07 | $140.24 | $140.36 | $139.23 | 160,181 |
2017-08-16 | $141.87 | $143.15 | $141.47 | $142.88 | $141.73 | 87,983 |
2017-08-15 | $141.57 | $141.58 | $140.71 | $141.40 | $140.26 | 74,373 |
2017-08-14 | $141.21 | $141.57 | $140.49 | $141.32 | $140.18 | 112,327 |
2017-08-11 | $137.14 | $139.43 | $137.14 | $139.08 | $137.96 | 77,256 |
2017-08-10 | $139.47 | $139.87 | $137.49 | $137.65 | $136.54 | 229,313 |
2017-08-09 | $139.77 | $140.60 | $139.01 | $140.45 | $139.32 | 288,583 |
2017-08-08 | $141.30 | $141.84 | $140.34 | $140.73 | $139.59 | 134,219 |
2017-08-07 | $141.83 | $142.02 | $141.19 | $141.55 | $140.41 | 94,795 |
2017-08-04 | $142.21 | $142.48 | $141.12 | $141.56 | $140.42 | 240,132 |
2017-08-03 | $141.21 | $142.00 | $140.73 | $141.64 | $140.50 | 85,654 |
2017-08-02 | $142.95 | $142.95 | $139.59 | $140.80 | $139.66 | 156,702 |
2017-08-01 | $142.69 | $142.98 | $142.19 | $142.63 | $141.48 | 105,405 |
2017-07-31 | $142.88 | $143.07 | $141.41 | $142.15 | $141.00 | 126,869 |
2017-07-28 | $141.70 | $142.98 | $141.48 | $142.60 | $141.45 | 134,828 |
2017-07-27 | $145.62 | $145.70 | $141.17 | $142.75 | $141.60 | 343,577 |
2017-07-26 | $144.59 | $145.16 | $144.34 | $145.15 | $143.98 | 74,213 |
2017-07-25 | $143.69 | $144.49 | $143.24 | $144.24 | $143.08 | 122,568 |
2017-07-24 | $142.72 | $143.61 | $142.61 | $143.59 | $142.43 | 165,101 |
2017-07-21 | $142.78 | $143.24 | $142.50 | $142.85 | $141.70 | 74,001 |
2017-07-20 | $143.39 | $143.51 | $142.43 | $143.42 | $142.26 | 83,416 |
2017-07-19 | $142.21 | $143.47 | $142.21 | $143.35 | $142.19 | 167,716 |
2017-07-18 | $141.34 | $142.07 | $141.01 | $142.07 | $140.92 | 61,343 |
2017-07-17 | $141.74 | $141.88 | $141.12 | $141.54 | $140.40 | 53,447 |
2017-07-14 | $141.26 | $141.76 | $140.90 | $141.51 | $140.37 | 74,864 |
2017-07-13 | $141.67 | $141.87 | $140.46 | $140.80 | $139.66 | 202,778 |
2017-07-12 | $139.73 | $141.49 | $139.39 | $141.41 | $140.27 | 169,049 |
2017-07-11 | $137.86 | $138.95 | $137.55 | $138.53 | $137.41 | 66,267 |
2017-07-10 | $137.47 | $138.61 | $137.18 | $138.23 | $137.11 | 71,304 |
2017-07-07 | $135.94 | $138.05 | $135.94 | $137.48 | $136.37 | 124,121 |
2017-07-06 | $135.47 | $136.20 | $135.11 | $135.46 | $134.37 | 163,583 |
2017-07-05 | $135.35 | $136.89 | $135.35 | $136.50 | $135.40 | 146,179 |
2017-07-03 | $137.33 | $137.33 | $134.79 | $134.86 | $133.77 | 241,438 |
2017-06-30 | $136.83 | $137.80 | $136.78 | $136.78 | $135.68 | 108,590 |
2017-06-29 | $138.91 | $138.91 | $135.48 | $136.72 | $135.62 | 190,782 |
2017-06-28 | $138.66 | $139.38 | $137.35 | $139.34 | $138.21 | 116,093 |
2017-06-27 | $140.04 | $140.19 | $137.93 | $137.93 | $136.82 | 152,944 |
2017-06-26 | $141.72 | $142.37 | $140.20 | $140.55 | $139.35 | 142,274 |
2017-06-23 | $140.55 | $141.78 | $140.00 | $141.25 | $140.04 | 104,143 |
2017-06-22 | $140.60 | $140.99 | $139.58 | $140.59 | $139.39 | 262,189 |
2017-06-21 | $138.55 | $139.19 | $138.42 | $139.00 | $137.81 | 231,016 |
2017-06-20 | $137.90 | $138.35 | $136.98 | $137.04 | $135.87 | 79,538 |
2017-06-19 | $136.72 | $138.03 | $136.72 | $137.91 | $136.73 | 254,524 |
2017-06-16 | $135.61 | $136.12 | $134.99 | $135.83 | $134.67 | 79,049 |
2017-06-15 | $134.67 | $135.99 | $133.63 | $135.68 | $134.52 | 218,276 |
2017-06-14 | $137.02 | $137.56 | $134.78 | $136.13 | $134.97 | 242,935 |
2017-06-13 | $136.36 | $137.08 | $135.53 | $136.75 | $135.58 | 243,972 |
2017-06-12 | $134.79 | $135.72 | $131.86 | $135.50 | $134.34 | 551,748 |
2017-06-09 | $140.95 | $141.18 | $134.20 | $136.28 | $135.12 | 6,567 |
2017-06-08 | $141.02 | $141.15 | $139.82 | $140.77 | $139.57 | 455,635 |
2017-06-07 | $141.02 | $141.23 | $139.99 | $140.82 | $139.62 | 162,770 |
2017-06-06 | $140.69 | $141.40 | $140.39 | $140.60 | $139.40 | 904,363 |
2017-06-05 | $140.89 | $141.46 | $140.85 | $140.88 | $139.68 | 381,937 |
2017-06-02 | $139.59 | $140.86 | $139.47 | $140.77 | $139.57 | 598,850 |
2017-06-01 | $138.89 | $139.58 | $138.50 | $139.51 | $138.32 | 464,004 |
2017-05-31 | $139.16 | $139.17 | $137.95 | $138.53 | $137.35 | 943,626 |
2017-05-30 | $138.52 | $139.05 | $138.35 | $138.80 | $137.61 | 447,684 |
2017-05-26 | $138.85 | $139.23 | $138.00 | $138.50 | $137.32 | 415,919 |
2017-05-25 | $138.18 | $139.51 | $138.07 | $139.07 | $137.88 | 162,891 |
2017-05-24 | $136.86 | $137.65 | $136.52 | $137.60 | $136.42 | 44,771 |
2017-05-23 | $136.39 | $136.88 | $135.41 | $136.09 | $134.93 | 54,048 |
2017-05-22 | $134.03 | $135.74 | $134.00 | $135.70 | $134.54 | 78,001 |
2017-05-19 | $133.60 | $134.53 | $133.46 | $133.80 | $132.66 | 118,664 |
2017-05-18 | $131.59 | $132.75 | $131.00 | $132.28 | $131.15 | 65,199 |
2017-05-17 | $135.07 | $135.21 | $131.96 | $132.02 | $130.89 | 132,858 |
2017-05-16 | $135.92 | $136.18 | $135.60 | $136.15 | $134.99 | 246,888 |
2017-05-15 | $134.79 | $135.66 | $134.74 | $135.60 | $134.44 | 229,859 |
2017-05-12 | $133.98 | $134.32 | $133.56 | $134.09 | $132.94 | 45,059 |
2017-05-11 | $134.13 | $134.13 | $133.37 | $133.99 | $132.85 | 61,890 |
2017-05-10 | $133.80 | $135.00 | $133.80 | $134.79 | $133.64 | 91,672 |
2017-05-09 | $133.12 | $133.27 | $132.89 | $133.08 | $131.94 | 65,382 |
2017-05-08 | $133.26 | $133.47 | $132.66 | $133.06 | $131.92 | 63,514 |
2017-05-05 | $132.54 | $133.30 | $132.41 | $133.30 | $132.16 | 97,007 |
2017-05-04 | $131.86 | $132.45 | $131.79 | $132.23 | $131.10 | 276,879 |
2017-05-03 | $132.08 | $132.08 | $131.06 | $131.47 | $130.35 | 74,402 |
2017-05-02 | $131.89 | $131.95 | $131.25 | $131.68 | $130.55 | 59,328 |
2017-05-01 | $131.06 | $131.74 | $130.68 | $131.60 | $130.48 | 129,867 |
2017-04-28 | $130.64 | $130.72 | $129.64 | $130.65 | $129.53 | 110,687 |
2017-04-27 | $130.33 | $130.81 | $130.01 | $130.63 | $129.51 | 134,461 |
2017-04-26 | $129.89 | $129.92 | $129.19 | $129.54 | $128.43 | 94,775 |
2017-04-25 | $129.93 | $130.16 | $129.73 | $129.81 | $128.70 | 111,713 |
2017-04-24 | $129.22 | $129.50 | $128.86 | $129.46 | $128.35 | 64,830 |
2017-04-21 | $127.87 | $128.19 | $127.65 | $127.89 | $126.80 | 55,982 |
2017-04-20 | $127.38 | $127.98 | $126.92 | $127.77 | $126.68 | 338,241 |
2017-04-19 | $127.02 | $127.56 | $126.81 | $126.99 | $125.91 | 129,662 |
2017-04-18 | $125.82 | $126.75 | $125.71 | $126.71 | $125.63 | 79,961 |
2017-04-17 | $125.48 | $126.27 | $125.48 | $126.21 | $125.13 | 130,449 |
2017-04-13 | $125.40 | $126.48 | $125.17 | $125.17 | $124.10 | 59,022 |
2017-04-12 | $126.02 | $126.33 | $125.43 | $125.55 | $124.48 | 66,184 |
2017-04-11 | $125.71 | $126.17 | $124.92 | $126.17 | $125.09 | 65,587 |
2017-04-10 | $126.10 | $126.41 | $125.56 | $125.93 | $124.85 | 29,172 |
2017-04-07 | $125.85 | $126.15 | $125.47 | $125.99 | $124.91 | 52,206 |
2017-04-06 | $125.68 | $126.09 | $125.15 | $125.97 | $124.89 | 48,396 |
2017-04-05 | $126.01 | $127.08 | $125.30 | $125.62 | $124.55 | 126,074 |
2017-04-04 | $125.79 | $126.25 | $125.37 | $125.66 | $124.59 | 67,664 |
2017-04-03 | $126.57 | $126.98 | $125.17 | $125.87 | $124.79 | 111,872 |
2017-03-31 | $126.25 | $126.84 | $125.92 | $126.47 | $125.39 | 70,834 |
2017-03-30 | $126.42 | $126.84 | $126.23 | $126.38 | $125.30 | 194,942 |
2017-03-29 | $125.66 | $126.56 | $125.55 | $126.45 | $125.37 | 254,873 |
2017-03-28 | $125.30 | $126.07 | $125.20 | $125.84 | $124.76 | 125,281 |
2017-03-27 | $124.12 | $125.44 | $123.69 | $125.13 | $124.06 | 154,284 |
2017-03-24 | $125.24 | $125.90 | $124.69 | $125.14 | $124.07 | 45,675 |
2017-03-23 | $125.01 | $125.47 | $124.67 | $124.95 | $123.83 | 49,790 |
2017-03-22 | $124.19 | $125.02 | $124.13 | $125.01 | $123.89 | 72,773 |
2017-03-21 | $126.84 | $127.01 | $124.05 | $124.19 | $123.07 | 149,629 |
2017-03-20 | $126.82 | $127.28 | $126.15 | $126.56 | $125.42 | 133,666 |
2017-03-17 | $127.33 | $127.49 | $126.83 | $126.85 | $125.71 | 74,711 |
2017-03-16 | $127.01 | $127.36 | $126.37 | $126.62 | $125.48 | 172,761 |
2017-03-15 | $125.44 | $126.20 | $124.90 | $125.96 | $124.83 | 343,765 |
2017-03-14 | $125.44 | $125.44 | $124.50 | $125.17 | $124.05 | 289,523 |
2017-03-13 | $124.87 | $125.95 | $124.87 | $125.84 | $124.71 | 217,614 |
2017-03-10 | $124.64 | $125.00 | $124.28 | $124.95 | $123.83 | 28,149 |
2017-03-09 | $124.45 | $124.49 | $123.47 | $124.19 | $123.07 | 32,185 |
2017-03-08 | $123.93 | $124.74 | $123.84 | $124.32 | $123.20 | 34,631 |
2017-03-07 | $123.72 | $124.30 | $123.64 | $123.83 | $122.72 | 21,790 |
2017-03-06 | $123.44 | $123.97 | $123.24 | $123.77 | $122.66 | 57,385 |
2017-03-03 | $123.60 | $124.01 | $123.37 | $123.92 | $122.81 | 44,139 |
2017-03-02 | $124.72 | $124.72 | $123.77 | $123.91 | $122.80 | 152,141 |
2017-03-01 | $123.69 | $125.04 | $123.37 | $124.85 | $123.73 | 673,261 |
2017-02-28 | $123.61 | $123.61 | $122.64 | $122.79 | $121.69 | 79,510 |
2017-02-27 | $124.19 | $124.19 | $123.61 | $123.98 | $122.87 | 99,949 |
2017-02-24 | $123.34 | $124.44 | $123.05 | $124.44 | $123.32 | 23,771 |
2017-02-23 | $124.00 | $124.00 | $123.15 | $123.76 | $122.65 | 145,412 |
2017-02-22 | $123.78 | $123.87 | $123.35 | $123.72 | $122.61 | 69,779 |
2017-02-21 | $123.71 | $124.09 | $123.26 | $123.95 | $122.84 | 124,724 |
2017-02-17 | $122.51 | $123.40 | $122.28 | $123.38 | $122.27 | 73,939 |
2017-02-16 | $122.92 | $123.35 | $122.33 | $122.74 | $121.64 | 47,402 |
2017-02-15 | $121.56 | $122.80 | $121.37 | $122.62 | $121.52 | 90,163 |
2017-02-14 | $121.48 | $121.90 | $121.10 | $121.81 | $120.72 | 50,738 |
2017-02-13 | $121.63 | $122.13 | $121.14 | $121.74 | $120.65 | 649,141 |
2017-02-10 | $120.79 | $121.65 | $120.53 | $121.48 | $120.39 | 85,617 |
2017-02-09 | $118.48 | $120.09 | $118.48 | $119.76 | $118.68 | 46,822 |
2017-02-08 | $118.14 | $118.75 | $117.77 | $118.27 | $117.21 | 51,222 |
2017-02-07 | $118.56 | $118.94 | $118.21 | $118.62 | $117.55 | 38,964 |
2017-02-06 | $118.42 | $118.42 | $117.88 | $118.28 | $117.22 | 74,404 |
2017-02-03 | $118.00 | $118.82 | $118.00 | $118.64 | $117.57 | 47,558 |
2017-02-02 | $116.20 | $117.45 | $115.74 | $117.37 | $116.32 | 97,287 |
2017-02-01 | $117.38 | $117.38 | $115.95 | $116.46 | $115.41 | 88,092 |
2017-01-31 | $116.74 | $117.19 | $116.18 | $117.17 | $116.12 | 112,344 |
2017-01-30 | $116.95 | $116.97 | $115.73 | $116.97 | $115.92 | 61,633 |
2017-01-27 | $117.09 | $117.29 | $116.95 | $117.27 | $116.22 | 155,995 |
2017-01-26 | $117.64 | $117.80 | $116.42 | $116.72 | $115.67 | 74,475 |
2017-01-25 | $117.00 | $117.60 | $116.85 | $117.30 | $116.25 | 183,836 |
2017-01-24 | $115.04 | $116.62 | $114.92 | $116.40 | $115.35 | 148,839 |
2017-01-23 | $114.66 | $115.27 | $114.15 | $114.77 | $113.74 | 191,819 |
2017-01-20 | $114.43 | $114.89 | $114.31 | $114.79 | $113.76 | 80,677 |
2017-01-19 | $114.09 | $114.59 | $113.73 | $114.03 | $113.01 | 255,845 |
2017-01-18 | $113.66 | $114.15 | $113.61 | $114.09 | $113.06 | 109,468 |
2017-01-17 | $114.53 | $114.53 | $113.36 | $113.57 | $112.55 | 47,550 |
2017-01-13 | $114.14 | $114.79 | $114.14 | $114.74 | $113.71 | 26,964 |
2017-01-12 | $113.96 | $114.30 | $112.65 | $114.19 | $113.16 | 65,767 |
2017-01-11 | $112.97 | $114.47 | $112.97 | $114.47 | $113.44 | 50,425 |
2017-01-10 | $112.95 | $113.44 | $112.42 | $113.04 | $112.02 | 37,361 |
2017-01-09 | $112.86 | $113.13 | $112.52 | $112.93 | $111.92 | 97,972 |
2017-01-06 | $111.88 | $113.08 | $111.56 | $112.93 | $111.92 | 60,627 |
2017-01-05 | $111.46 | $112.26 | $111.41 | $111.82 | $110.82 | 18,007 |
2017-01-04 | $110.19 | $111.85 | $110.19 | $111.59 | $110.59 | 128,054 |
2017-01-03 | $109.32 | $110.37 | $109.29 | $110.00 | $109.01 | 46,543 |
2016-12-30 | $109.93 | $110.04 | $108.54 | $108.85 | $107.87 | 26,383 |
2016-12-29 | $109.64 | $109.95 | $109.36 | $109.69 | $108.70 | 18,653 |
2016-12-28 | $110.90 | $110.91 | $109.52 | $109.61 | $108.63 | 40,511 |
2016-12-27 | $110.52 | $111.24 | $110.45 | $110.74 | $109.75 | 29,346 |
2016-12-23 | $109.84 | $110.42 | $109.84 | $110.42 | $109.43 | 10,655 |
2016-12-22 | $110.95 | $110.95 | $109.69 | $109.95 | $108.96 | 36,250 |
2016-12-21 | $111.60 | $111.78 | $110.92 | $111.39 | $110.39 | 123,549 |
2016-12-20 | $111.84 | $111.95 | $111.31 | $111.76 | $110.73 | 34,571 |
2016-12-19 | $110.98 | $111.85 | $110.79 | $111.53 | $110.50 | 33,767 |
2016-12-16 | $112.53 | $112.55 | $110.70 | $110.93 | $109.91 | 154,217 |
2016-12-15 | $112.44 | $113.09 | $112.14 | $112.28 | $111.24 | 81,299 |
2016-12-14 | $113.14 | $113.21 | $111.98 | $112.24 | $111.20 | 96,869 |
2016-12-13 | $112.14 | $113.79 | $112.14 | $113.08 | $112.04 | 63,074 |
2016-12-12 | $111.95 | $112.20 | $111.35 | $111.92 | $110.89 | 113,270 |
2016-12-09 | $112.50 | $112.83 | $111.81 | $112.26 | $111.22 | 1,169,235 |
2016-12-08 | $111.98 | $112.79 | $111.65 | $112.32 | $111.28 | 142,872 |
2016-12-07 | $110.25 | $112.20 | $109.89 | $111.97 | $110.94 | 126,949 |
2016-12-06 | $110.22 | $110.31 | $109.34 | $110.25 | $109.23 | 52,349 |
2016-12-05 | $108.50 | $110.41 | $108.41 | $110.13 | $109.11 | 474,871 |
2016-12-02 | $107.15 | $108.06 | $106.53 | $107.94 | $106.94 | 987,379 |
2016-12-01 | $111.96 | $111.96 | $107.74 | $108.08 | $107.08 | 183,374 |
2016-11-30 | $113.92 | $113.92 | $111.81 | $111.81 | $110.78 | 114,329 |
2016-11-29 | $113.04 | $114.09 | $112.87 | $113.49 | $112.44 | 43,092 |
2016-11-28 | $113.46 | $113.66 | $112.86 | $113.02 | $111.98 | 62,343 |
2016-11-25 | $113.28 | $113.64 | $113.20 | $113.57 | $112.52 | 56,575 |
2016-11-23 | $113.40 | $113.67 | $112.94 | $113.30 | $112.25 | 359,701 |
2016-11-22 | $113.88 | $113.88 | $113.22 | $113.77 | $112.72 | 166,480 |
2016-11-21 | $113.63 | $114.21 | $113.33 | $113.89 | $112.84 | 352,989 |
2016-11-18 | $114.94 | $115.16 | $113.56 | $113.71 | $112.66 | 294,206 |
2016-11-17 | $112.55 | $114.16 | $112.25 | $114.16 | $113.11 | 452,080 |
2016-11-16 | $111.23 | $112.50 | $111.23 | $112.42 | $111.38 | 152,201 |
2016-11-15 | $110.68 | $111.88 | $110.61 | $111.48 | $110.45 | 67,815 |
2016-11-14 | $112.08 | $112.34 | $110.02 | $110.17 | $109.15 | 530,996 |
2016-11-11 | $110.56 | $111.84 | $110.24 | $111.62 | $110.59 | 508,421 |
2016-11-10 | $113.24 | $113.88 | $109.57 | $110.78 | $109.76 | 157,028 |
2016-11-09 | $110.78 | $112.88 | $110.20 | $112.60 | $111.56 | 149,795 |
2016-11-08 | $112.39 | $113.57 | $112.17 | $112.73 | $111.69 | 102,139 |
2016-11-07 | $111.59 | $112.96 | $111.59 | $112.65 | $111.61 | 123,966 |
2016-11-04 | $110.49 | $110.98 | $109.75 | $109.91 | $108.90 | 128,768 |
2016-11-03 | $110.76 | $111.06 | $110.49 | $110.55 | $109.53 | 116,318 |
2016-11-02 | $111.47 | $111.78 | $110.14 | $110.50 | $109.48 | 75,250 |
2016-11-01 | $112.67 | $112.78 | $111.10 | $111.82 | $110.79 | 78,898 |
2016-10-31 | $112.42 | $112.78 | $112.16 | $112.43 | $111.39 | 28,661 |
2016-10-28 | $111.76 | $112.82 | $111.76 | $112.12 | $111.09 | 86,890 |
2016-10-27 | $113.23 | $113.75 | $111.82 | $111.85 | $110.82 | 331,587 |
2016-10-26 | $112.72 | $113.48 | $112.35 | $112.40 | $111.36 | 163,643 |
2016-10-25 | $114.00 | $114.14 | $112.89 | $113.10 | $112.06 | 212,287 |
2016-10-24 | $112.89 | $114.04 | $112.88 | $113.93 | $112.88 | 227,587 |
2016-10-21 | $111.84 | $112.55 | $111.46 | $112.46 | $111.42 | 247,200 |
2016-10-20 | $111.65 | $111.85 | $110.92 | $111.68 | $110.65 | 452,059 |
2016-10-19 | $111.87 | $112.18 | $111.67 | $111.77 | $110.74 | 229,296 |
2016-10-18 | $111.96 | $112.29 | $111.67 | $111.74 | $110.71 | 179,606 |
2016-10-17 | $111.38 | $111.58 | $110.78 | $110.86 | $109.84 | 57,012 |
2016-10-14 | $111.05 | $112.01 | $110.75 | $111.43 | $110.40 | 184,274 |
2016-10-13 | $110.51 | $110.97 | $109.48 | $110.65 | $109.63 | 76,504 |
2016-10-12 | $111.00 | $111.52 | $110.36 | $111.27 | $110.24 | 116,037 |
2016-10-11 | $113.39 | $113.64 | $110.95 | $111.50 | $110.47 | 235,197 |
2016-10-10 | $113.32 | $114.39 | $113.32 | $113.71 | $112.66 | 300,487 |
2016-10-07 | $113.24 | $113.25 | $112.17 | $112.65 | $111.61 | 541,029 |
2016-10-06 | $113.55 | $113.57 | $112.63 | $113.22 | $112.18 | 112,949 |
2016-10-05 | $112.90 | $113.60 | $112.69 | $113.25 | $112.21 | 259,187 |
2016-10-04 | $113.27 | $113.46 | $112.59 | $113.30 | $112.25 | 104,818 |
2016-10-03 | $113.32 | $113.56 | $112.72 | $113.10 | $112.06 | 201,740 |
2016-09-30 | $113.20 | $113.85 | $112.90 | $113.54 | $112.49 | 320,524 |
2016-09-29 | $113.84 | $113.91 | $112.69 | $112.85 | $111.81 | 186,268 |
2016-09-28 | $113.53 | $114.04 | $113.16 | $114.02 | $112.97 | 695,891 |
2016-09-27 | $112.13 | $113.49 | $111.93 | $113.39 | $112.34 | 651,002 |
2016-09-26 | $112.54 | $112.75 | $112.00 | $112.17 | $111.14 | 155,404 |
2016-09-23 | $113.96 | $113.96 | $112.90 | $112.98 | $111.90 | 121,605 |
2016-09-22 | $114.18 | $114.30 | $113.60 | $113.94 | $112.85 | 214,370 |
2016-09-21 | $112.07 | $113.45 | $111.97 | $113.34 | $112.25 | 237,210 |
2016-09-20 | $111.71 | $111.97 | $111.03 | $111.14 | $110.08 | 88,666 |
2016-09-19 | $111.54 | $112.09 | $110.90 | $111.14 | $110.08 | 127,775 |
2016-09-16 | $111.57 | $111.71 | $110.86 | $111.06 | $110.00 | 166,105 |
2016-09-15 | $110.48 | $112.21 | $110.48 | $112.10 | $111.03 | 73,654 |
2016-09-14 | $110.43 | $111.11 | $110.13 | $110.52 | $109.46 | 287,423 |
2016-09-13 | $111.12 | $111.30 | $109.73 | $110.32 | $109.26 | 363,271 |
2016-09-12 | $110.15 | $112.11 | $110.00 | $111.98 | $110.91 | 202,645 |
2016-09-09 | $112.53 | $112.73 | $110.70 | $110.71 | $109.65 | 408,038 |
2016-09-08 | $113.71 | $113.71 | $112.87 | $113.19 | $112.11 | 76,097 |
2016-09-07 | $113.94 | $114.16 | $113.48 | $113.82 | $112.73 | 526,104 |
2016-09-06 | $113.73 | $113.91 | $113.36 | $113.91 | $112.82 | 1,302,709 |
2016-09-02 | $113.12 | $113.91 | $113.01 | $113.61 | $112.52 | 269,340 |
2016-09-01 | $111.89 | $112.78 | $111.59 | $112.77 | $111.69 | 624,540 |
2016-08-31 | $112.77 | $112.79 | $112.04 | $112.57 | $111.49 | 47,808 |
2016-08-30 | $113.05 | $113.37 | $112.51 | $112.93 | $111.85 | 149,403 |
2016-08-29 | $113.01 | $113.47 | $112.86 | $113.11 | $112.03 | 69,076 |
2016-08-26 | $112.79 | $113.42 | $112.12 | $112.81 | $111.73 | 134,871 |
2016-08-25 | $112.07 | $112.79 | $112.05 | $112.71 | $111.63 | 87,742 |
2016-08-24 | $112.26 | $112.41 | $111.73 | $112.02 | $110.95 | 119,565 |
2016-08-23 | $111.91 | $112.72 | $111.91 | $112.59 | $111.51 | 566,826 |
2016-08-22 | $111.53 | $111.78 | $111.14 | $111.47 | $110.40 | 440,532 |
2016-08-19 | $111.24 | $111.93 | $110.99 | $111.82 | $110.75 | 114,385 |
2016-08-18 | $110.59 | $111.45 | $110.58 | $111.36 | $110.29 | 140,180 |
2016-08-17 | $111.03 | $111.03 | $110.09 | $110.60 | $109.54 | 171,760 |
2016-08-16 | $111.80 | $111.85 | $111.03 | $111.07 | $110.01 | 114,438 |
2016-08-15 | $111.68 | $112.53 | $111.52 | $112.10 | $111.03 | 40,671 |
2016-08-12 | $111.60 | $111.69 | $111.13 | $111.63 | $110.56 | 48,131 |
2016-08-11 | $111.32 | $111.98 | $111.24 | $111.86 | $110.79 | 115,438 |
2016-08-10 | $111.14 | $111.14 | $110.65 | $111.04 | $109.98 | 43,828 |
2016-08-09 | $110.85 | $111.47 | $110.54 | $111.08 | $110.02 | 306,743 |
2016-08-08 | $111.13 | $111.27 | $110.78 | $110.84 | $109.78 | 125,545 |
2016-08-05 | $110.36 | $111.09 | $110.36 | $111.09 | $110.03 | 82,008 |
2016-08-04 | $109.55 | $110.07 | $109.46 | $109.84 | $108.79 | 97,682 |
2016-08-03 | $108.65 | $109.51 | $108.53 | $109.51 | $108.46 | 92,418 |
2016-08-02 | $110.03 | $110.03 | $108.19 | $108.74 | $107.70 | 124,080 |
2016-08-01 | $110.23 | $110.59 | $109.85 | $110.21 | $109.15 | 71,329 |
2016-07-29 | $110.39 | $110.51 | $109.30 | $110.27 | $109.21 | 399,837 |
2016-07-28 | $110.27 | $110.65 | $109.89 | $110.52 | $109.46 | 160,891 |
2016-07-27 | $110.27 | $110.58 | $109.64 | $109.91 | $108.86 | 123,784 |
2016-07-26 | $110.29 | $110.74 | $109.71 | $110.35 | $109.29 | 138,111 |
2016-07-25 | $110.16 | $110.39 | $109.90 | $110.36 | $109.30 | 211,857 |
2016-07-22 | $109.00 | $110.29 | $108.72 | $110.19 | $109.13 | 59,936 |
2016-07-21 | $110.09 | $110.36 | $108.64 | $108.84 | $107.80 | 81,358 |
2016-07-20 | $109.69 | $110.46 | $109.53 | $110.05 | $109.00 | 92,432 |
2016-07-19 | $109.22 | $109.33 | $108.62 | $108.69 | $107.65 | 127,577 |
2016-07-18 | $109.22 | $109.69 | $109.17 | $109.20 | $108.15 | 70,104 |
2016-07-15 | $109.54 | $109.57 | $108.93 | $109.17 | $108.12 | 580,581 |
2016-07-14 | $109.54 | $109.68 | $109.15 | $109.29 | $108.24 | 93,247 |
2016-07-13 | $109.76 | $109.97 | $108.95 | $108.95 | $107.91 | 105,464 |
2016-07-12 | $108.79 | $109.77 | $108.29 | $109.47 | $108.42 | 570,076 |
2016-07-11 | $107.93 | $108.50 | $107.65 | $108.22 | $107.18 | 119,458 |
2016-07-08 | $106.13 | $107.64 | $106.05 | $107.49 | $106.46 | 621,548 |
2016-07-07 | $105.19 | $105.74 | $105.03 | $105.37 | $104.36 | 347,310 |
2016-07-06 | $103.96 | $105.13 | $103.63 | $105.09 | $104.08 | 206,506 |
2016-07-05 | $104.63 | $104.79 | $103.90 | $104.52 | $103.52 | 176,533 |
2016-07-01 | $105.07 | $105.96 | $104.99 | $105.20 | $104.19 | 249,458 |
2016-06-30 | $103.82 | $105.17 | $103.75 | $105.17 | $104.16 | 179,339 |
2016-06-29 | $101.98 | $103.84 | $101.93 | $103.64 | $102.65 | 152,820 |
2016-06-28 | $100.43 | $101.46 | $100.20 | $101.20 | $100.23 | 246,567 |
2016-06-27 | $101.66 | $101.66 | $98.93 | $99.37 | $98.42 | 336,399 |
2016-06-24 | $103.63 | $104.99 | $102.38 | $102.55 | $101.57 | 347,310 |
2016-06-23 | $106.27 | $107.87 | $106.21 | $107.87 | $106.84 | 87,302 |
2016-06-22 | $106.64 | $106.84 | $105.65 | $105.68 | $104.67 | 92,582 |
2016-06-21 | $106.45 | $107.29 | $106.45 | $107.05 | $106.02 | 107,039 |
2016-06-20 | $105.83 | $107.14 | $105.83 | $106.34 | $105.26 | 93,406 |
2016-06-17 | $105.65 | $105.65 | $104.50 | $104.94 | $103.87 | 195,523 |
2016-06-16 | $104.78 | $105.75 | $104.05 | $105.60 | $104.53 | 214,564 |
2016-06-15 | $105.24 | $105.81 | $105.19 | $105.33 | $104.26 | 205,833 |
2016-06-14 | $104.54 | $105.20 | $104.40 | $105.02 | $103.95 | 441,813 |
2016-06-13 | $104.82 | $105.91 | $104.55 | $104.89 | $103.83 | 250,786 |
2016-06-10 | $105.91 | $106.25 | $105.17 | $105.47 | $104.40 | 339,234 |
2016-06-09 | $107.02 | $107.30 | $106.69 | $106.95 | $105.86 | 171,758 |
2016-06-08 | $107.31 | $107.56 | $106.97 | $107.39 | $106.30 | 219,050 |
2016-06-07 | $107.22 | $107.51 | $107.13 | $107.22 | $106.13 | 87,356 |
2016-06-06 | $106.50 | $107.19 | $106.08 | $106.95 | $105.86 | 102,678 |
2016-06-03 | $106.42 | $106.49 | $105.35 | $106.26 | $105.18 | 127,085 |
2016-06-02 | $106.15 | $106.85 | $105.51 | $106.81 | $105.73 | 1,024,902 |
2016-06-01 | $105.72 | $106.76 | $105.46 | $106.65 | $105.57 | 161,388 |
2016-05-31 | $106.16 | $106.44 | $105.74 | $106.19 | $105.11 | 261,843 |
2016-05-27 | $105.22 | $106.04 | $105.06 | $106.04 | $104.96 | 232,321 |
2016-05-26 | $105.21 | $105.78 | $105.21 | $105.43 | $104.36 | 111,570 |
2016-05-25 | $105.56 | $105.67 | $105.04 | $105.32 | $104.25 | 262,313 |
2016-05-24 | $103.52 | $105.50 | $103.38 | $105.31 | $104.24 | 166,085 |
2016-05-23 | $102.85 | $103.39 | $102.67 | $102.86 | $101.82 | 167,657 |
2016-05-20 | $102.00 | $102.98 | $101.89 | $102.73 | $101.69 | 689,529 |
2016-05-19 | $101.98 | $102.53 | $100.92 | $101.65 | $100.62 | 373,608 |
2016-05-18 | $101.19 | $102.62 | $101.00 | $101.98 | $100.94 | 290,586 |
2016-05-17 | $102.53 | $102.80 | $101.19 | $101.40 | $100.37 | 166,369 |
2016-05-16 | $101.46 | $103.23 | $101.37 | $102.81 | $101.77 | 233,536 |
2016-05-13 | $101.19 | $102.32 | $101.17 | $101.46 | $100.43 | 140,079 |
2016-05-12 | $101.81 | $102.15 | $100.57 | $101.48 | $100.45 | 195,369 |
2016-05-11 | $101.18 | $102.30 | $101.12 | $101.24 | $100.21 | 253,296 |
2016-05-10 | $99.79 | $101.06 | $99.64 | $101.04 | $100.01 | 115,295 |
2016-05-09 | $99.21 | $100.05 | $99.16 | $99.54 | $98.53 | 268,970 |
2016-05-06 | $98.25 | $99.25 | $97.83 | $99.23 | $98.22 | 590,285 |
2016-05-05 | $99.06 | $99.49 | $98.55 | $98.70 | $97.70 | 935,872 |
2016-05-04 | $99.33 | $99.41 | $98.46 | $98.81 | $97.81 | 595,236 |
2016-05-03 | $100.70 | $100.72 | $99.36 | $99.68 | $98.67 | 327,463 |
2016-05-02 | $100.62 | $101.62 | $100.33 | $101.49 | $100.46 | 249,596 |
2016-04-29 | $100.21 | $100.66 | $99.13 | $100.39 | $99.37 | 212,216 |
2016-04-28 | $101.48 | $102.42 | $100.31 | $100.63 | $99.61 | 264,055 |
2016-04-27 | $102.11 | $102.64 | $101.39 | $102.23 | $101.19 | 162,598 |
2016-04-26 | $102.44 | $102.53 | $101.71 | $102.23 | $101.19 | 268,977 |
2016-04-25 | $101.95 | $102.37 | $101.82 | $102.20 | $101.16 | 140,841 |
2016-04-22 | $102.43 | $102.76 | $101.43 | $102.12 | $101.08 | 215,994 |
2016-04-21 | $103.11 | $103.91 | $103.09 | $103.29 | $102.24 | 298,351 |
2016-04-20 | $102.25 | $102.89 | $101.91 | $102.36 | $101.32 | 203,896 |
2016-04-19 | $102.82 | $102.82 | $101.29 | $102.02 | $100.98 | 179,765 |
2016-04-18 | $101.07 | $102.59 | $100.91 | $102.46 | $101.42 | 69,623 |
2016-04-15 | $101.00 | $101.42 | $100.86 | $101.38 | $100.35 | 97,282 |
2016-04-14 | $101.22 | $101.41 | $100.73 | $101.05 | $100.02 | 206,806 |
2016-04-13 | $99.64 | $101.31 | $99.58 | $101.21 | $100.18 | 287,616 |
2016-04-12 | $99.37 | $99.37 | $98.13 | $98.99 | $97.99 | 224,880 |
2016-04-11 | $100.49 | $100.97 | $99.18 | $99.21 | $98.20 | 204,577 |
2016-04-08 | $100.44 | $100.75 | $99.75 | $100.07 | $99.05 | 145,926 |
2016-04-07 | $100.70 | $100.74 | $99.33 | $99.75 | $98.74 | 144,841 |
2016-04-06 | $100.20 | $101.37 | $99.94 | $101.30 | $100.27 | 133,469 |
2016-04-05 | $100.78 | $100.90 | $100.06 | $100.20 | $99.18 | 469,547 |
2016-04-04 | $101.49 | $101.91 | $101.12 | $101.34 | $100.31 | 173,755 |
2016-04-01 | $100.06 | $101.54 | $99.67 | $101.49 | $100.46 | 99,561 |
2016-03-31 | $100.30 | $101.08 | $100.09 | $100.67 | $99.65 | 743,479 |
2016-03-30 | $100.22 | $100.87 | $99.99 | $100.38 | $99.36 | 137,915 |
2016-03-29 | $97.80 | $99.81 | $97.68 | $99.68 | $98.66 | 413,768 |
2016-03-28 | $98.50 | $98.50 | $97.67 | $98.13 | $97.13 | 223,802 |
2016-03-24 | $97.45 | $98.35 | $97.34 | $98.34 | $97.34 | 98,188 |
2016-03-23 | $98.73 | $98.83 | $97.76 | $97.93 | $96.94 | 221,830 |
2016-03-22 | $99.40 | $100.38 | $99.37 | $99.86 | $98.08 | 85,437 |
2016-03-21 | $99.69 | $99.95 | $99.17 | $99.70 | $97.93 | 188,545 |
2016-03-18 | $100.13 | $100.21 | $99.23 | $99.70 | $97.93 | 270,765 |
2016-03-17 | $98.59 | $99.40 | $97.97 | $99.03 | $97.27 | 171,507 |
2016-03-16 | $97.24 | $98.92 | $97.24 | $98.68 | $96.92 | 67,407 |
2016-03-15 | $96.98 | $97.34 | $96.59 | $97.26 | $95.53 | 63,265 |
2016-03-14 | $96.97 | $97.84 | $96.92 | $97.55 | $95.81 | 106,279 |
2016-03-11 | $96.33 | $97.49 | $96.33 | $97.32 | $95.59 | 119,414 |
2016-03-10 | $96.60 | $96.98 | $94.25 | $95.61 | $93.91 | 120,625 |
2016-03-09 | $95.65 | $96.26 | $95.41 | $96.26 | $94.55 | 1,012,065 |
2016-03-08 | $95.62 | $96.40 | $95.10 | $95.25 | $93.56 | 137,367 |
2016-03-07 | $95.72 | $96.47 | $95.24 | $96.12 | $94.41 | 185,985 |
2016-03-04 | $96.35 | $96.76 | $95.48 | $96.17 | $94.46 | 236,319 |
2016-03-03 | $96.21 | $96.26 | $95.00 | $96.25 | $94.54 | 197,041 |
2016-03-02 | $96.19 | $96.30 | $95.38 | $96.26 | $94.55 | 569,044 |
2016-03-01 | $93.77 | $96.36 | $93.57 | $96.36 | $94.65 | 170,743 |
2016-02-29 | $93.39 | $94.04 | $92.90 | $92.93 | $91.28 | 349,089 |
2016-02-26 | $94.27 | $94.34 | $92.77 | $93.54 | $91.88 | 363,587 |
2016-02-25 | $92.54 | $93.58 | $91.63 | $93.58 | $91.92 | 218,269 |
2016-02-24 | $89.55 | $91.31 | $88.72 | $91.21 | $89.59 | 492,326 |
2016-02-23 | $91.58 | $91.76 | $90.42 | $90.54 | $88.93 | 85,256 |
2016-02-22 | $91.26 | $92.26 | $91.24 | $91.99 | $90.35 | 59,186 |
2016-02-19 | $88.86 | $90.50 | $88.65 | $90.40 | $88.79 | 162,399 |
2016-02-18 | $90.46 | $90.49 | $89.00 | $89.15 | $87.56 | 156,380 |
2016-02-17 | $88.01 | $90.54 | $88.01 | $90.24 | $88.63 | 310,306 |
2016-02-16 | $86.82 | $87.43 | $86.30 | $87.43 | $85.87 | 179,796 |
2016-02-12 | $85.30 | $85.98 | $84.35 | $85.91 | $84.38 | 752,538 |
2016-02-11 | $83.71 | $85.36 | $83.58 | $84.77 | $83.26 | 300,210 |
2016-02-10 | $84.66 | $87.02 | $84.66 | $85.16 | $83.64 | 387,935 |
2016-02-09 | $83.02 | $85.82 | $82.57 | $83.72 | $82.23 | 222,925 |
2016-02-08 | $85.43 | $85.43 | $82.09 | $83.83 | $82.34 | 1,335,008 |
2016-02-05 | $91.72 | $91.72 | $86.42 | $86.90 | $85.35 | 1,220,817 |
2016-02-04 | $92.77 | $93.60 | $92.15 | $92.98 | $91.33 | 104,448 |
2016-02-03 | $92.99 | $93.26 | $91.10 | $92.86 | $91.21 | 142,827 |
2016-02-02 | $94.59 | $94.61 | $91.83 | $92.21 | $90.57 | 1,039,968 |
2016-02-01 | $94.27 | $95.84 | $94.10 | $95.31 | $93.61 | 158,923 |
2016-01-29 | $93.16 | $94.94 | $93.12 | $94.90 | $93.21 | 338,160 |
2016-01-28 | $92.90 | $93.07 | $91.35 | $92.52 | $90.87 | 361,035 |
2016-01-27 | $94.41 | $94.75 | $92.49 | $92.75 | $91.10 | 85,675 |
2016-01-26 | $94.02 | $94.89 | $93.43 | $94.75 | $93.06 | 138,226 |
2016-01-25 | $95.36 | $95.62 | $93.60 | $93.75 | $92.08 | 197,061 |
2016-01-22 | $94.63 | $95.93 | $94.63 | $95.78 | $94.08 | 310,001 |
2016-01-21 | $93.82 | $95.04 | $92.76 | $93.39 | $91.73 | 464,601 |
2016-01-20 | $92.41 | $94.14 | $89.96 | $93.42 | $91.76 | 101,071 |
2016-01-19 | $95.38 | $95.51 | $92.84 | $93.72 | $92.05 | 162,814 |
2016-01-15 | $93.83 | $94.95 | $92.75 | $94.55 | $92.87 | 383,883 |
2016-01-14 | $95.02 | $97.08 | $93.74 | $96.50 | $94.78 | 250,180 |
2016-01-13 | $98.47 | $98.86 | $94.13 | $94.81 | $93.12 | 242,794 |
2016-01-12 | $97.48 | $98.65 | $96.61 | $97.89 | $96.15 | 194,254 |
2016-01-11 | $97.08 | $97.33 | $95.61 | $96.96 | $95.23 | 247,461 |
2016-01-08 | $98.32 | $98.66 | $96.47 | $96.60 | $94.88 | 179,739 |
2016-01-07 | $98.65 | $99.95 | $97.57 | $97.78 | $96.04 | 191,106 |
2016-01-06 | $100.31 | $100.86 | $99.65 | $100.35 | $98.56 | 127,032 |
2016-01-05 | $102.00 | $102.26 | $101.22 | $101.55 | $99.74 | 139,488 |
2016-01-04 | $101.93 | $101.93 | $100.45 | $101.62 | $99.81 | 152,535 |
2015-12-31 | $104.82 | $104.93 | $103.81 | $103.81 | $101.96 | 16,856 |
2015-12-30 | $105.42 | $106.00 | $105.04 | $105.12 | $103.25 | 28,449 |
2015-12-29 | $105.10 | $105.90 | $105.10 | $105.61 | $103.73 | 175,862 |
2015-12-28 | $104.16 | $104.54 | $103.51 | $104.54 | $102.68 | 29,294 |
2015-12-24 | $104.19 | $104.71 | $104.10 | $104.36 | $102.50 | 24,829 |
2015-12-23 | $103.93 | $104.51 | $103.81 | $104.41 | $102.50 | 59,303 |
2015-12-22 | $102.90 | $103.55 | $102.53 | $103.44 | $101.55 | 53,440 |
2015-12-21 | $102.93 | $103.22 | $101.69 | $102.44 | $100.56 | 182,754 |
2015-12-18 | $103.88 | $103.96 | $102.13 | $102.13 | $100.26 | 112,984 |
2015-12-17 | $105.57 | $105.57 | $104.05 | $104.07 | $102.16 | 128,943 |
2015-12-16 | $104.38 | $105.59 | $103.67 | $105.42 | $103.49 | 68,264 |
2015-12-15 | $103.38 | $104.43 | $103.38 | $103.84 | $101.94 | 279,507 |
2015-12-14 | $101.98 | $102.61 | $101.11 | $102.59 | $100.71 | 173,387 |
2015-12-11 | $103.10 | $103.37 | $101.69 | $101.91 | $100.04 | 98,660 |
2015-12-10 | $104.02 | $104.36 | $103.54 | $103.70 | $101.80 | 46,882 |
2015-12-09 | $105.44 | $105.87 | $103.40 | $103.69 | $101.79 | 110,784 |
2015-12-08 | $104.53 | $106.11 | $104.16 | $105.73 | $103.79 | 81,060 |
2015-12-07 | $106.40 | $106.47 | $104.90 | $105.25 | $103.32 | 41,820 |
2015-12-04 | $104.36 | $106.62 | $104.36 | $106.55 | $104.60 | 76,669 |
2015-12-03 | $106.20 | $106.51 | $103.78 | $104.07 | $102.16 | 245,263 |
2015-12-02 | $106.73 | $107.02 | $106.00 | $106.09 | $104.14 | 59,565 |
2015-12-01 | $105.96 | $106.73 | $105.68 | $106.72 | $104.77 | 301,810 |
2015-11-30 | $106.13 | $106.13 | $105.30 | $105.53 | $103.60 | 64,553 |
2015-11-27 | $105.67 | $106.00 | $105.48 | $105.81 | $103.87 | 9,161 |
2015-11-25 | $105.41 | $105.94 | $105.23 | $105.63 | $103.70 | 42,254 |
2015-11-24 | $104.75 | $105.60 | $103.96 | $105.35 | $103.42 | 100,555 |
2015-11-23 | $105.69 | $105.95 | $105.04 | $105.30 | $103.37 | 37,029 |
2015-11-20 | $105.82 | $106.03 | $105.23 | $105.69 | $103.75 | 1,012,792 |
2015-11-19 | $104.73 | $105.98 | $104.73 | $105.58 | $103.65 | 43,166 |
2015-11-18 | $103.67 | $104.43 | $102.86 | $104.37 | $102.46 | 53,768 |
2015-11-17 | $102.98 | $104.15 | $102.91 | $103.44 | $101.55 | 86,539 |
2015-11-16 | $101.97 | $102.92 | $101.29 | $102.87 | $100.99 | 119,278 |
2015-11-13 | $103.69 | $103.73 | $101.85 | $101.98 | $100.11 | 97,298 |
2015-11-12 | $104.10 | $105.15 | $103.96 | $103.96 | $102.06 | 135,478 |
2015-11-11 | $104.78 | $105.13 | $104.16 | $104.58 | $102.66 | 57,915 |
2015-11-10 | $104.44 | $104.60 | $103.76 | $104.60 | $102.68 | 52,529 |
2015-11-09 | $105.95 | $105.95 | $103.99 | $104.73 | $102.81 | 166,230 |
2015-11-06 | $105.36 | $106.11 | $104.94 | $106.11 | $104.17 | 55,938 |
2015-11-05 | $105.90 | $106.22 | $104.96 | $105.33 | $103.40 | 135,570 |
2015-11-04 | $105.28 | $106.03 | $105.25 | $105.94 | $104.00 | 173,308 |
2015-11-03 | $104.36 | $105.55 | $103.96 | $105.07 | $103.15 | 228,509 |
2015-11-02 | $103.61 | $104.80 | $103.44 | $104.46 | $102.55 | 188,315 |
2015-10-30 | $103.57 | $104.03 | $103.20 | $103.37 | $101.48 | 856,655 |
2015-10-29 | $104.34 | $104.34 | $103.40 | $103.61 | $101.71 | 51,328 |
2015-10-28 | $103.01 | $104.63 | $102.89 | $104.63 | $102.71 | 30,362 |
2015-10-27 | $103.14 | $103.69 | $102.55 | $102.83 | $100.95 | 26,732 |
2015-10-26 | $103.35 | $103.85 | $103.01 | $103.42 | $101.53 | 81,291 |
2015-10-23 | $103.27 | $103.27 | $102.25 | $103.13 | $101.24 | 93,076 |
2015-10-22 | $100.19 | $102.57 | $100.19 | $102.10 | $100.23 | 236,837 |
2015-10-21 | $101.04 | $101.04 | $99.35 | $99.41 | $97.59 | 47,497 |
2015-10-20 | $101.28 | $101.60 | $100.46 | $100.87 | $99.02 | 56,744 |
2015-10-19 | $101.17 | $101.89 | $100.78 | $101.40 | $99.54 | 477,677 |
2015-10-16 | $100.85 | $101.53 | $100.44 | $101.50 | $99.64 | 151,210 |
2015-10-15 | $99.13 | $100.57 | $99.13 | $100.54 | $98.70 | 34,283 |
2015-10-14 | $99.28 | $99.70 | $98.61 | $98.73 | $96.92 | 83,874 |
2015-10-13 | $99.71 | $100.53 | $99.25 | $99.34 | $97.52 | 81,669 |
2015-10-12 | $99.73 | $100.15 | $99.42 | $100.00 | $98.17 | 75,031 |
2015-10-09 | $98.86 | $99.93 | $98.60 | $99.87 | $98.04 | 111,281 |
2015-10-08 | $98.17 | $98.92 | $97.46 | $98.70 | $96.89 | 179,192 |
2015-10-07 | $98.61 | $98.61 | $96.70 | $98.28 | $96.48 | 92,282 |
2015-10-06 | $98.63 | $98.95 | $97.80 | $98.25 | $96.45 | 138,742 |
2015-10-05 | $97.57 | $98.80 | $97.48 | $98.65 | $96.84 | 62,545 |
2015-10-02 | $94.62 | $96.93 | $93.89 | $96.93 | $95.15 | 117,650 |
2015-10-01 | $94.96 | $95.84 | $94.30 | $95.79 | $94.04 | 161,080 |
2015-09-30 | $94.14 | $94.83 | $93.32 | $94.64 | $92.91 | 35,919 |
2015-09-29 | $94.03 | $94.03 | $92.67 | $93.19 | $91.48 | 111,746 |
2015-09-28 | $96.18 | $96.50 | $93.81 | $93.91 | $92.19 | 91,544 |
2015-09-25 | $97.54 | $97.85 | $96.03 | $96.60 | $94.83 | 55,588 |
2015-09-24 | $96.72 | $97.09 | $95.66 | $96.91 | $95.09 | 198,469 |
2015-09-23 | $97.07 | $97.68 | $96.62 | $97.31 | $95.48 | 225,745 |
2015-09-22 | $96.82 | $97.24 | $96.18 | $97.11 | $95.28 | 267,435 |
2015-09-21 | $97.20 | $98.45 | $97.03 | $97.88 | $96.04 | 65,579 |
2015-09-18 | $96.12 | $97.85 | $95.78 | $96.80 | $94.98 | 31,746 |
2015-09-17 | $97.40 | $98.58 | $97.23 | $97.46 | $95.63 | 95,346 |
2015-09-16 | $97.57 | $98.03 | $97.28 | $97.96 | $96.12 | 15,753 |
2015-09-15 | $96.36 | $97.75 | $96.15 | $97.35 | $95.52 | 408,980 |
2015-09-14 | $96.67 | $96.67 | $95.71 | $96.04 | $94.23 | 42,312 |
2015-09-11 | $95.57 | $96.38 | $95.13 | $96.37 | $94.56 | 122,721 |
2015-09-10 | $94.89 | $96.52 | $94.77 | $95.79 | $93.99 | 29,231 |
2015-09-09 | $97.35 | $97.48 | $94.78 | $94.96 | $93.17 | 105,214 |
2015-09-08 | $94.77 | $96.61 | $94.77 | $96.53 | $94.71 | 54,556 |
iShares Expanded Tech-Software Sector ETF (IGV) News Headlines
Recent iShares Expanded Tech-Software Sector ETF (IGV) News
Similar Companies to iShares Expanded Tech-Software Sector ETF (IGV) 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 | -- | -- | -- |