iShares U.S. Pharmaceuticals ETF (IHE) Exchange: NYSE ARCA
Data as of May 2, 2025
$64.79 ($2.84) 4.58%
iShares U.S. Pharmaceuticals ETF - Daily Information
Click for more stock information on iShares U.S. Pharmaceuticals ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $63.99 |
Previous Close | $64.79 |
High | $65.46 |
Low | $63.99 |
Adjusted Open | $63.99 |
Previous Adjusted Close | $64.79 |
Adjusted High | $65.46 |
Adjusted Low | $63.99 |
About iShares U.S. Pharmaceuticals ETF (IHE)
The Fund seeks to track the investment results of the Dow Jones U.S. Select Pharmaceuticals Index (the “Underlying Index”), which measures the performance of the pharmaceuticals sector of the U.S. equity market, as defined by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”). The Underlying Index includes pharmaceutical companies such as manufacturers of prescription or over-the-counter drugs or vaccines, but excludes producers of vitamins. 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 healthcare and pharmaceuticals industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by SPDJI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares U.S. Pharmaceuticals ETF (IHE)
Historical Stock Data for iShares U.S. Pharmaceuticals ETF (IHE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $63.99 | $65.46 | $63.99 | $64.79 | $64.79 | 98,840 |
2025-04-16 | $63.00 | $63.00 | $61.64 | $61.95 | $61.95 | 59,264 |
2025-04-15 | $63.26 | $63.49 | $62.66 | $62.95 | $62.95 | 100,947 |
2025-04-14 | $62.92 | $63.29 | $62.27 | $63.17 | $63.17 | 115,434 |
2025-04-11 | $61.02 | $62.08 | $60.42 | $62.00 | $62.00 | 190,499 |
2025-04-10 | $62.84 | $62.84 | $59.05 | $61.00 | $61.00 | 88,775 |
2025-04-09 | $59.50 | $63.79 | $58.97 | $63.69 | $63.69 | 244,121 |
2025-04-08 | $64.26 | $64.26 | $60.60 | $61.46 | $61.46 | 653,666 |
2025-04-07 | $61.39 | $64.02 | $60.12 | $62.52 | $62.52 | 139,814 |
2025-04-04 | $65.78 | $65.78 | $63.34 | $63.43 | $63.43 | 101,125 |
2025-04-03 | $67.52 | $68.34 | $66.92 | $66.96 | $66.96 | 99,115 |
2025-04-02 | $67.25 | $68.22 | $67.11 | $68.22 | $68.22 | 592,670 |
2025-04-01 | $69.80 | $69.80 | $67.60 | $67.64 | $67.64 | 74,752 |
2025-03-31 | $68.96 | $70.81 | $68.87 | $70.56 | $70.56 | 58,297 |
2025-03-28 | $68.79 | $68.85 | $68.38 | $68.56 | $68.56 | 143,440 |
2025-03-27 | $68.73 | $69.08 | $68.56 | $68.78 | $68.78 | 44,634 |
2025-03-26 | $69.24 | $69.51 | $68.76 | $68.76 | $68.76 | 88,249 |
2025-03-25 | $71.22 | $71.22 | $69.44 | $69.58 | $69.58 | 48,816 |
2025-03-24 | $70.46 | $70.99 | $70.46 | $70.94 | $70.94 | 38,711 |
2025-03-21 | $70.26 | $70.52 | $70.04 | $70.21 | $70.21 | 26,606 |
2025-03-20 | $70.24 | $70.64 | $70.11 | $70.39 | $70.39 | 38,463 |
2025-03-19 | $70.02 | $70.41 | $69.90 | $70.25 | $70.25 | 35,976 |
2025-03-18 | $69.94 | $70.16 | $69.66 | $70.01 | $70.01 | 36,297 |
2025-03-17 | $69.32 | $70.37 | $69.32 | $70.15 | $69.86 | 48,633 |
2025-03-14 | $69.09 | $69.39 | $68.98 | $69.32 | $69.03 | 74,536 |
2025-03-13 | $69.51 | $69.63 | $68.91 | $68.93 | $68.64 | 47,823 |
2025-03-12 | $69.89 | $70.01 | $69.31 | $69.51 | $69.22 | 58,208 |
2025-03-11 | $70.93 | $70.93 | $69.77 | $70.27 | $69.98 | 79,344 |
2025-03-10 | $71.47 | $72.14 | $70.93 | $71.05 | $70.76 | 81,964 |
2025-03-07 | $72.18 | $72.79 | $71.79 | $71.86 | $71.56 | 24,157 |
2025-03-06 | $72.18 | $72.51 | $71.79 | $72.32 | $72.02 | 67,067 |
2025-03-05 | $71.90 | $72.72 | $71.65 | $72.63 | $72.33 | 74,611 |
2025-03-04 | $72.54 | $73.08 | $72.05 | $72.05 | $71.75 | 89,900 |
2025-03-03 | $72.69 | $73.28 | $72.65 | $72.85 | $72.55 | 63,560 |
2025-02-28 | $71.83 | $72.69 | $71.49 | $72.67 | $72.37 | 42,782 |
2025-02-27 | $71.79 | $72.39 | $71.67 | $71.81 | $71.51 | 37,797 |
2025-02-26 | $72.71 | $73.11 | $72.30 | $72.54 | $72.24 | 145,506 |
2025-02-25 | $72.20 | $72.94 | $72.20 | $72.85 | $72.55 | 97,653 |
2025-02-24 | $71.76 | $72.41 | $71.57 | $72.01 | $71.71 | 83,164 |
2025-02-21 | $71.39 | $71.92 | $71.24 | $71.54 | $71.54 | 61,128 |
2025-02-20 | $70.52 | $71.13 | $70.52 | $71.12 | $71.12 | 49,533 |
2025-02-19 | $69.90 | $70.83 | $69.90 | $70.64 | $70.64 | 13,708 |
2025-02-18 | $69.72 | $70.16 | $69.72 | $70.09 | $70.09 | 41,395 |
2025-02-14 | $70.96 | $70.96 | $69.71 | $69.77 | $69.77 | 46,108 |
2025-02-13 | $70.55 | $71.08 | $70.35 | $70.90 | $70.90 | 15,967 |
2025-02-12 | $69.79 | $70.62 | $69.79 | $70.49 | $70.49 | 47,294 |
2025-02-11 | $69.91 | $70.54 | $69.89 | $70.35 | $70.35 | 52,091 |
2025-02-10 | $70.22 | $70.23 | $69.67 | $70.05 | $70.05 | 45,436 |
2025-02-07 | $70.42 | $70.82 | $70.02 | $70.05 | $70.05 | 103,876 |
2025-02-06 | $70.24 | $71.09 | $70.12 | $70.38 | $70.38 | 75,577 |
2025-02-05 | $69.72 | $70.55 | $69.72 | $70.36 | $70.36 | 42,702 |
2025-02-04 | $68.71 | $69.53 | $68.68 | $69.46 | $69.46 | 113,220 |
2025-02-03 | $68.66 | $69.48 | $68.66 | $69.20 | $69.20 | 57,395 |
2025-01-31 | $70.18 | $70.23 | $69.43 | $69.44 | $69.44 | 53,415 |
2025-01-30 | $69.59 | $70.41 | $69.59 | $70.20 | $70.20 | 42,183 |
2025-01-29 | $69.11 | $69.54 | $69.04 | $69.26 | $69.26 | 67,862 |
2025-01-28 | $69.70 | $69.70 | $69.09 | $69.10 | $69.10 | 34,058 |
2025-01-27 | $68.05 | $69.73 | $68.05 | $69.71 | $69.71 | 168,014 |
2025-01-24 | $67.51 | $68.17 | $67.51 | $68.00 | $68.00 | 102,616 |
2025-01-23 | $66.61 | $67.62 | $66.61 | $67.59 | $67.59 | 56,497 |
2025-01-22 | $66.58 | $66.82 | $66.18 | $66.74 | $66.74 | 51,207 |
2025-01-21 | $66.52 | $67.03 | $66.52 | $67.01 | $67.01 | 32,858 |
2025-01-17 | $67.02 | $67.02 | $66.15 | $66.15 | $66.15 | 82,649 |
2025-01-16 | $66.29 | $67.25 | $66.23 | $67.10 | $67.10 | 33,323 |
2025-01-15 | $66.49 | $66.64 | $66.04 | $66.46 | $66.46 | 101,112 |
2025-01-14 | $67.18 | $67.18 | $65.49 | $66.03 | $66.03 | 76,227 |
2025-01-13 | $66.71 | $67.41 | $66.33 | $67.27 | $67.27 | 104,146 |
2025-01-10 | $65.62 | $66.03 | $65.61 | $65.88 | $65.88 | 36,608 |
2025-01-08 | $65.82 | $65.82 | $64.85 | $65.64 | $65.64 | 90,557 |
2025-01-07 | $65.36 | $66.31 | $65.36 | $65.91 | $65.91 | 58,305 |
2025-01-06 | $65.93 | $65.97 | $65.21 | $65.36 | $65.36 | 146,042 |
2025-01-03 | $65.74 | $65.96 | $65.66 | $65.89 | $65.89 | 15,835 |
2025-01-02 | $65.97 | $66.30 | $65.43 | $65.62 | $65.62 | 75,575 |
2024-12-31 | $65.51 | $65.72 | $65.22 | $65.72 | $65.72 | 102,714 |
2024-12-30 | $65.88 | $65.88 | $65.16 | $65.36 | $65.36 | 100,208 |
2024-12-27 | $66.39 | $67.00 | $66.07 | $66.37 | $66.37 | 57,082 |
2024-12-26 | $66.30 | $66.82 | $66.30 | $66.82 | $66.82 | 61,871 |
2024-12-24 | $66.34 | $66.57 | $65.99 | $66.56 | $66.56 | 167,122 |
2024-12-23 | $65.84 | $66.52 | $65.50 | $66.46 | $66.46 | 99,149 |
2024-12-20 | $65.88 | $66.47 | $65.58 | $65.71 | $65.71 | 53,190 |
2024-12-19 | $65.64 | $65.78 | $64.99 | $65.15 | $65.15 | 78,647 |
2024-12-18 | $66.65 | $66.92 | $65.58 | $65.59 | $65.59 | 59,823 |
2024-12-17 | $66.35 | $66.96 | $66.35 | $66.83 | $66.83 | 73,888 |
2024-12-16 | $66.99 | $67.49 | $66.44 | $66.58 | $66.37 | 56,945 |
2024-12-13 | $66.98 | $67.08 | $66.64 | $66.92 | $66.71 | 131,512 |
2024-12-12 | $67.67 | $67.78 | $67.06 | $67.11 | $66.90 | 250,520 |
2024-12-11 | $67.82 | $67.82 | $67.14 | $67.54 | $67.33 | 49,473 |
2024-12-10 | $68.60 | $68.60 | $67.88 | $67.95 | $67.74 | 24,641 |
2024-12-09 | $68.89 | $68.92 | $68.48 | $68.49 | $68.27 | 38,425 |
2024-12-06 | $69.05 | $69.17 | $68.85 | $68.96 | $68.74 | 17,815 |
2024-12-05 | $69.00 | $69.00 | $68.68 | $68.80 | $68.58 | 48,670 |
2024-12-04 | $68.99 | $69.47 | $68.83 | $69.05 | $68.83 | 79,873 |
2024-12-03 | $69.29 | $69.41 | $68.93 | $68.93 | $68.71 | 33,705 |
2024-12-02 | $69.03 | $69.37 | $69.01 | $69.30 | $69.08 | 27,644 |
2024-11-29 | $69.27 | $69.32 | $69.16 | $69.24 | $69.24 | 8,537 |
2024-11-27 | $68.90 | $69.37 | $68.80 | $69.24 | $69.24 | 38,641 |
2024-11-26 | $69.14 | $69.14 | $68.35 | $68.80 | $68.80 | 34,735 |
2024-11-25 | $68.35 | $68.76 | $68.23 | $68.46 | $68.46 | 47,580 |
2024-11-22 | $68.43 | $68.51 | $68.22 | $68.39 | $68.39 | 43,686 |
2024-11-21 | $67.45 | $68.23 | $67.10 | $68.06 | $68.06 | 46,382 |
2024-11-20 | $66.82 | $67.42 | $66.82 | $67.40 | $67.40 | 46,175 |
2024-11-19 | $66.00 | $66.73 | $65.80 | $66.69 | $66.69 | 85,664 |
2024-11-18 | $66.75 | $66.75 | $66.32 | $66.60 | $66.60 | 61,415 |
2024-11-15 | $67.77 | $67.77 | $66.89 | $66.93 | $66.93 | 58,623 |
2024-11-14 | $69.35 | $69.38 | $68.09 | $68.17 | $68.17 | 36,963 |
2024-11-13 | $69.45 | $69.82 | $69.25 | $69.30 | $69.30 | 27,865 |
2024-11-12 | $70.21 | $70.49 | $69.27 | $69.41 | $69.41 | 94,628 |
2024-11-11 | $70.64 | $70.95 | $70.38 | $70.41 | $70.41 | 36,725 |
2024-11-08 | $69.55 | $70.35 | $69.41 | $70.00 | $70.00 | 16,153 |
2024-11-07 | $68.73 | $69.72 | $68.50 | $69.51 | $69.51 | 41,219 |
2024-11-06 | $69.58 | $69.58 | $68.23 | $68.39 | $68.39 | 114,750 |
2024-11-05 | $68.15 | $68.75 | $67.92 | $68.75 | $68.75 | 22,763 |
2024-11-04 | $68.56 | $68.92 | $68.31 | $68.34 | $68.34 | 20,763 |
2024-11-01 | $69.33 | $69.33 | $68.92 | $68.92 | $68.92 | 37,527 |
2024-10-31 | $69.25 | $69.64 | $69.09 | $69.09 | $69.09 | 18,648 |
2024-10-30 | $68.42 | $69.96 | $68.15 | $69.62 | $69.62 | 41,965 |
2024-10-29 | $70.25 | $70.51 | $70.25 | $70.34 | $70.34 | 13,452 |
2024-10-28 | $70.04 | $70.36 | $69.90 | $70.34 | $70.34 | 23,969 |
2024-10-25 | $70.19 | $70.25 | $69.61 | $69.61 | $69.61 | 22,726 |
2024-10-24 | $70.79 | $70.79 | $70.06 | $70.15 | $70.15 | 23,075 |
2024-10-23 | $70.82 | $71.01 | $70.41 | $70.84 | $70.84 | 28,039 |
2024-10-22 | $70.58 | $71.07 | $70.56 | $70.96 | $70.96 | 20,110 |
2024-10-21 | $71.91 | $71.91 | $70.78 | $70.81 | $70.81 | 54,212 |
2024-10-18 | $71.58 | $71.94 | $71.43 | $71.86 | $71.86 | 243,593 |
2024-10-17 | $71.93 | $71.96 | $71.60 | $71.70 | $71.70 | 17,010 |
2024-10-16 | $71.51 | $71.92 | $71.19 | $71.81 | $71.81 | 13,395 |
2024-10-15 | $70.80 | $71.75 | $70.80 | $71.54 | $71.54 | 7,711 |
2024-10-14 | $71.10 | $71.19 | $70.91 | $71.08 | $71.08 | 30,744 |
2024-10-11 | $70.56 | $71.01 | $70.56 | $71.01 | $71.01 | 11,454 |
2024-10-10 | $70.61 | $70.61 | $69.96 | $70.25 | $70.25 | 22,098 |
2024-10-09 | $70.33 | $70.64 | $70.28 | $70.60 | $70.60 | 7,547 |
2024-10-08 | $69.97 | $70.44 | $69.97 | $70.18 | $70.18 | 11,999 |
2024-10-07 | $70.22 | $70.46 | $69.78 | $69.83 | $69.83 | 16,281 |
2024-10-04 | $70.09 | $70.13 | $69.75 | $70.13 | $70.13 | 13,803 |
2024-10-03 | $70.04 | $70.17 | $69.82 | $69.86 | $69.86 | 10,761 |
2024-10-02 | $70.24 | $70.61 | $69.98 | $70.30 | $70.30 | 10,623 |
2024-10-01 | $70.70 | $70.70 | $70.23 | $70.45 | $70.45 | 13,122 |
2024-09-30 | $69.88 | $70.61 | $69.88 | $70.61 | $70.61 | 23,895 |
2024-09-27 | $70.49 | $70.60 | $70.08 | $70.08 | $70.08 | 34,037 |
2024-09-26 | $70.33 | $70.54 | $70.12 | $70.47 | $70.47 | 24,948 |
2024-09-25 | $71.28 | $71.42 | $70.29 | $70.29 | $70.29 | 29,607 |
2024-09-24 | $71.12 | $71.45 | $71.06 | $71.39 | $71.03 | 29,638 |
2024-09-23 | $71.87 | $71.87 | $71.22 | $71.36 | $71.00 | 13,014 |
2024-09-20 | $72.13 | $72.15 | $71.70 | $71.72 | $71.36 | 17,016 |
2024-09-19 | $72.57 | $72.57 | $71.90 | $72.20 | $71.83 | 21,313 |
2024-09-18 | $71.90 | $72.35 | $71.81 | $71.92 | $71.55 | 31,121 |
2024-09-17 | $72.15 | $72.28 | $71.69 | $71.94 | $71.57 | 15,747 |
2024-09-16 | $72.00 | $72.21 | $71.91 | $72.19 | $71.82 | 16,948 |
2024-09-13 | $71.58 | $71.86 | $71.46 | $71.63 | $71.27 | 15,069 |
2024-09-12 | $70.91 | $71.43 | $70.56 | $71.28 | $70.92 | 79,522 |
2024-09-11 | $70.88 | $70.94 | $70.09 | $70.92 | $70.56 | 20,651 |
2024-09-10 | $71.23 | $71.23 | $70.61 | $71.00 | $70.64 | 21,580 |
2024-09-09 | $71.12 | $71.45 | $70.83 | $71.01 | $70.65 | 16,093 |
2024-09-06 | $71.58 | $71.88 | $70.70 | $70.86 | $70.86 | 29,737 |
2024-09-05 | $72.43 | $72.43 | $71.38 | $71.41 | $71.41 | 85,464 |
2024-09-04 | $72.43 | $72.44 | $72.16 | $72.43 | $72.43 | 76,748 |
2024-09-03 | $72.59 | $72.94 | $72.33 | $72.38 | $72.38 | 256,398 |
2024-08-30 | $72.33 | $72.86 | $72.20 | $72.86 | $72.86 | 12,907 |
2024-08-29 | $72.50 | $72.57 | $72.07 | $72.22 | $72.22 | 30,717 |
2024-08-28 | $71.87 | $72.48 | $71.87 | $72.11 | $72.11 | 25,700 |
2024-08-27 | $71.92 | $72.22 | $71.78 | $71.95 | $71.95 | 24,656 |
2024-08-26 | $71.74 | $72.18 | $71.74 | $71.97 | $71.97 | 8,786 |
2024-08-23 | $71.27 | $71.72 | $71.21 | $71.72 | $71.72 | 18,590 |
2024-08-22 | $71.43 | $71.51 | $70.97 | $71.28 | $71.28 | 26,173 |
2024-08-21 | $71.26 | $71.35 | $70.94 | $71.28 | $71.28 | 15,281 |
2024-08-20 | $70.84 | $71.44 | $70.84 | $71.05 | $71.05 | 21,228 |
2024-08-19 | $70.13 | $70.56 | $70.13 | $70.56 | $70.56 | 13,129 |
2024-08-16 | $70.10 | $70.34 | $69.93 | $70.08 | $70.08 | 39,296 |
2024-08-15 | $69.93 | $70.24 | $69.90 | $70.24 | $70.24 | 16,147 |
2024-08-14 | $69.51 | $69.60 | $69.26 | $69.50 | $69.50 | 18,580 |
2024-08-13 | $68.98 | $69.57 | $68.97 | $69.48 | $69.48 | 16,196 |
2024-08-12 | $69.22 | $69.22 | $68.45 | $68.50 | $68.50 | 17,395 |
2024-08-09 | $68.53 | $69.31 | $68.53 | $68.86 | $68.86 | 76,459 |
2024-08-08 | $68.45 | $68.57 | $67.88 | $68.33 | $68.33 | 19,102 |
2024-08-07 | $67.17 | $67.45 | $66.20 | $66.43 | $66.43 | 133,222 |
2024-08-06 | $67.34 | $67.70 | $67.02 | $67.02 | $67.02 | 51,799 |
2024-08-05 | $66.47 | $67.55 | $66.26 | $66.96 | $66.96 | 41,897 |
2024-08-02 | $68.74 | $68.94 | $67.78 | $68.64 | $68.64 | 84,528 |
2024-08-01 | $68.89 | $69.18 | $68.41 | $69.10 | $69.10 | 44,253 |
2024-07-31 | $68.76 | $68.85 | $68.27 | $68.27 | $68.27 | 27,985 |
2024-07-30 | $68.90 | $69.10 | $67.90 | $68.55 | $68.55 | 25,365 |
2024-07-29 | $69.15 | $69.33 | $68.72 | $68.80 | $68.80 | 70,228 |
2024-07-26 | $68.91 | $69.38 | $68.91 | $69.15 | $69.15 | 51,597 |
2024-07-25 | $68.45 | $69.13 | $68.45 | $68.63 | $68.63 | 45,561 |
2024-07-24 | $68.24 | $68.75 | $68.14 | $68.60 | $68.60 | 38,776 |
2024-07-23 | $68.33 | $68.49 | $68.02 | $68.30 | $68.30 | 21,774 |
2024-07-22 | $68.06 | $68.33 | $67.75 | $68.30 | $68.30 | 26,196 |
2024-07-19 | $67.84 | $68.38 | $67.70 | $67.86 | $67.86 | 54,452 |
2024-07-18 | $69.04 | $69.20 | $67.58 | $67.68 | $67.68 | 61,389 |
2024-07-17 | $68.37 | $69.53 | $68.37 | $69.21 | $69.21 | 20,027 |
2024-07-16 | $68.63 | $69.01 | $68.63 | $68.98 | $68.98 | 19,731 |
2024-07-15 | $68.85 | $68.85 | $68.33 | $68.49 | $68.49 | 314,209 |
2024-07-12 | $68.47 | $68.94 | $68.44 | $68.62 | $68.62 | 105,118 |
2024-07-11 | $67.82 | $68.32 | $67.71 | $68.29 | $68.29 | 54,625 |
2024-07-10 | $66.97 | $67.49 | $66.94 | $67.49 | $67.49 | 24,475 |
2024-07-09 | $66.37 | $66.91 | $66.16 | $66.91 | $66.91 | 32,633 |
2024-07-08 | $66.18 | $66.48 | $66.00 | $66.23 | $66.23 | 24,280 |
2024-07-05 | $65.50 | $66.10 | $65.37 | $65.99 | $65.99 | 313,553 |
2024-07-03 | $66.08 | $66.15 | $65.37 | $65.61 | $65.61 | 60,778 |
2024-07-02 | $66.27 | $66.27 | $65.72 | $65.94 | $65.94 | 597,959 |
2024-07-01 | $66.46 | $67.19 | $66.41 | $66.50 | $66.50 | 59,747 |
2024-06-28 | $66.80 | $67.09 | $66.32 | $66.32 | $66.32 | 29,755 |
2024-06-27 | $67.00 | $67.00 | $66.20 | $66.66 | $66.66 | 23,078 |
2024-06-26 | $66.94 | $67.16 | $66.75 | $67.02 | $67.02 | 103,946 |
2024-06-25 | $67.42 | $67.49 | $67.01 | $67.15 | $67.15 | 251,074 |
2024-06-24 | $67.12 | $67.92 | $67.12 | $67.40 | $67.40 | 326,825 |
2024-06-21 | $66.74 | $67.12 | $66.74 | $67.02 | $67.02 | 27,615 |
2024-06-20 | $66.33 | $66.77 | $66.20 | $66.53 | $66.53 | 53,277 |
2024-06-18 | $66.53 | $66.64 | $66.23 | $66.33 | $66.33 | 34,787 |
2024-06-17 | $65.98 | $66.28 | $65.98 | $66.27 | $66.27 | 20,264 |
2024-06-14 | $66.40 | $66.56 | $65.95 | $66.21 | $66.21 | 17,974 |
2024-06-13 | $66.43 | $66.65 | $66.11 | $66.61 | $66.61 | 26,686 |
2024-06-12 | $67.45 | $67.45 | $66.37 | $66.54 | $66.54 | 42,353 |
2024-06-11 | $66.93 | $67.06 | $66.03 | $66.82 | $66.82 | 24,410 |
2024-06-10 | $66.77 | $67.14 | $66.30 | $67.08 | $66.79 | 52,912 |
2024-06-07 | $66.32 | $67.00 | $66.32 | $66.90 | $66.61 | 40,953 |
2024-06-06 | $66.38 | $66.69 | $66.13 | $66.39 | $66.10 | 45,442 |
2024-06-05 | $66.55 | $66.58 | $65.97 | $66.33 | $66.04 | 20,132 |
2024-06-04 | $66.17 | $66.43 | $65.95 | $66.33 | $66.04 | 32,507 |
2024-06-03 | $65.92 | $66.76 | $65.92 | $66.26 | $65.97 | 33,124 |
2024-05-31 | $65.22 | $65.79 | $65.22 | $65.74 | $65.45 | 26,705 |
2024-05-30 | $65.00 | $65.43 | $64.93 | $65.04 | $64.76 | 38,460 |
2024-05-29 | $64.82 | $64.99 | $64.60 | $64.91 | $64.63 | 17,196 |
2024-05-28 | $65.67 | $65.67 | $64.78 | $65.03 | $64.75 | 26,279 |
2024-05-24 | $65.81 | $65.85 | $65.38 | $65.44 | $65.44 | 11,994 |
2024-05-23 | $66.79 | $66.79 | $65.65 | $65.74 | $65.74 | 30,655 |
2024-05-22 | $66.05 | $66.87 | $66.05 | $66.64 | $66.64 | 40,571 |
2024-05-21 | $66.22 | $66.88 | $66.22 | $66.37 | $66.37 | 15,785 |
2024-05-20 | $66.04 | $66.38 | $65.87 | $66.17 | $66.17 | 33,382 |
2024-05-17 | $66.13 | $66.15 | $65.94 | $66.07 | $66.07 | 49,538 |
2024-05-16 | $66.54 | $66.54 | $66.16 | $66.33 | $66.33 | 286,400 |
2024-05-15 | $65.95 | $66.52 | $65.95 | $66.44 | $66.44 | 20,428 |
2024-05-14 | $65.80 | $65.93 | $65.36 | $65.72 | $65.72 | 203,272 |
2024-05-13 | $65.65 | $65.68 | $65.35 | $65.67 | $65.67 | 20,121 |
2024-05-10 | $65.83 | $65.86 | $65.22 | $65.22 | $65.22 | 68,407 |
2024-05-09 | $65.67 | $65.85 | $65.57 | $65.69 | $65.69 | 20,588 |
2024-05-08 | $65.46 | $65.90 | $65.46 | $65.68 | $65.68 | 31,360 |
2024-05-07 | $65.25 | $65.46 | $65.12 | $65.33 | $65.33 | 41,697 |
2024-05-06 | $64.67 | $65.06 | $64.57 | $65.05 | $65.05 | 13,703 |
2024-05-03 | $64.98 | $64.98 | $64.22 | $64.38 | $64.38 | 41,240 |
2024-05-02 | $65.36 | $65.36 | $64.75 | $64.83 | $64.83 | 19,782 |
2024-05-01 | $64.28 | $65.46 | $64.28 | $65.03 | $65.03 | 47,077 |
2024-04-30 | $64.40 | $64.71 | $64.06 | $64.06 | $64.06 | 58,665 |
2024-04-29 | $63.44 | $63.95 | $63.44 | $63.74 | $63.74 | 30,058 |
2024-04-26 | $62.77 | $63.47 | $62.71 | $63.31 | $63.31 | 23,808 |
2024-04-25 | $63.17 | $63.28 | $62.68 | $62.73 | $62.73 | 316,888 |
2024-04-24 | $63.93 | $63.93 | $63.24 | $63.52 | $63.52 | 13,267 |
2024-04-23 | $63.54 | $64.08 | $63.54 | $63.92 | $63.92 | 16,032 |
2024-04-22 | $63.32 | $63.73 | $63.07 | $63.25 | $63.25 | 25,144 |
2024-04-19 | $63.05 | $63.21 | $62.78 | $63.02 | $63.02 | 67,633 |
2024-04-18 | $63.14 | $63.32 | $62.88 | $63.10 | $63.10 | 20,228 |
2024-04-17 | $63.53 | $63.74 | $63.12 | $63.19 | $63.19 | 236,663 |
2024-04-16 | $63.64 | $63.66 | $63.27 | $63.32 | $63.32 | 40,954 |
2024-04-15 | $64.13 | $64.52 | $63.48 | $63.57 | $63.57 | 24,171 |
2024-04-12 | $64.65 | $64.69 | $63.62 | $63.69 | $63.69 | 288,439 |
2024-04-11 | $65.41 | $65.41 | $64.70 | $64.95 | $64.95 | 15,067 |
2024-04-10 | $65.19 | $65.49 | $65.06 | $65.29 | $65.29 | 23,987 |
2024-04-09 | $66.00 | $66.04 | $65.53 | $65.95 | $65.95 | 17,734 |
2024-04-08 | $66.35 | $66.35 | $65.99 | $65.99 | $65.99 | 15,213 |
2024-04-05 | $65.79 | $66.43 | $65.79 | $66.33 | $66.33 | 14,825 |
2024-04-04 | $66.97 | $66.99 | $65.91 | $65.94 | $65.94 | 28,351 |
2024-04-03 | $66.96 | $67.23 | $66.44 | $66.60 | $66.60 | 252,072 |
2024-04-02 | $66.50 | $66.83 | $66.38 | $66.83 | $66.83 | 571,654 |
2024-04-01 | $67.83 | $67.83 | $66.86 | $67.11 | $67.11 | 25,156 |
2024-03-28 | $67.87 | $68.25 | $67.87 | $67.90 | $67.90 | 32,695 |
2024-03-27 | $67.20 | $67.71 | $67.08 | $67.70 | $67.70 | 41,330 |
2024-03-26 | $66.76 | $66.86 | $66.59 | $66.71 | $66.71 | 25,676 |
2024-03-25 | $66.76 | $67.15 | $66.72 | $66.72 | $66.72 | 77,194 |
2024-03-22 | $67.04 | $67.46 | $66.67 | $66.67 | $66.67 | 237,355 |
2024-03-21 | $67.43 | $67.50 | $67.16 | $67.17 | $67.17 | 16,104 |
2024-03-20 | $67.12 | $67.45 | $66.83 | $67.43 | $67.16 | 28,008 |
2024-03-19 | $66.70 | $67.17 | $66.51 | $67.14 | $66.87 | 20,810 |
2024-03-18 | $67.28 | $67.28 | $66.75 | $66.75 | $66.48 | 27,897 |
2024-03-15 | $66.83 | $67.01 | $66.66 | $67.01 | $66.74 | 46,013 |
2024-03-14 | $67.79 | $67.79 | $66.75 | $67.08 | $66.81 | 18,983 |
2024-03-13 | $67.56 | $67.78 | $67.40 | $67.50 | $67.22 | 13,850 |
2024-03-12 | $67.21 | $67.69 | $67.05 | $67.61 | $67.33 | 34,438 |
2024-03-11 | $67.36 | $67.50 | $66.73 | $67.10 | $66.83 | 25,567 |
2024-03-08 | $67.98 | $68.04 | $67.62 | $67.75 | $67.47 | 17,505 |
2024-03-07 | $67.52 | $68.42 | $67.52 | $68.02 | $67.74 | 28,116 |
2024-03-06 | $204.41 | $204.94 | $203.32 | $203.65 | $67.61 | 147,690 |
2024-03-05 | $204.74 | $204.74 | $202.71 | $203.39 | $67.52 | 69,972 |
2024-03-04 | $207.50 | $207.50 | $204.30 | $204.73 | $67.96 | 49,188 |
2024-03-01 | $205.36 | $206.31 | $204.20 | $206.31 | $68.49 | 325,740 |
2024-02-29 | $206.15 | $206.15 | $203.39 | $203.61 | $67.59 | 27,321 |
2024-02-28 | $208.01 | $208.01 | $205.36 | $205.66 | $68.27 | 42,102 |
2024-02-27 | $207.54 | $208.14 | $207.53 | $207.80 | $68.98 | 21,123 |
2024-02-26 | $208.12 | $208.60 | $208.00 | $208.17 | $69.11 | 18,126 |
2024-02-23 | $208.02 | $208.68 | $207.33 | $208.65 | $208.65 | 11,231 |
2024-02-22 | $206.28 | $207.48 | $205.42 | $207.34 | $207.34 | 10,846 |
2024-02-21 | $203.05 | $204.60 | $203.02 | $204.60 | $204.60 | 7,010 |
2024-02-20 | $207.36 | $207.36 | $204.53 | $204.73 | $204.73 | 16,160 |
2024-02-16 | $206.26 | $208.17 | $205.07 | $206.90 | $206.90 | 46,189 |
2024-02-15 | $203.02 | $205.37 | $203.02 | $205.30 | $205.30 | 158,022 |
2024-02-14 | $201.53 | $201.60 | $200.67 | $201.60 | $201.60 | 8,172 |
2024-02-13 | $199.75 | $200.97 | $198.87 | $199.66 | $199.66 | 11,977 |
2024-02-12 | $201.91 | $202.49 | $201.13 | $202.30 | $202.30 | 13,714 |
2024-02-09 | $200.09 | $201.03 | $200.06 | $200.88 | $200.88 | 8,425 |
2024-02-08 | $199.27 | $199.39 | $198.47 | $199.38 | $199.38 | 27,801 |
2024-02-07 | $199.09 | $199.90 | $198.77 | $198.87 | $198.87 | 31,406 |
2024-02-06 | $198.59 | $198.96 | $197.60 | $198.96 | $198.96 | 28,215 |
2024-02-05 | $194.70 | $196.05 | $194.65 | $195.85 | $195.85 | 8,758 |
2024-02-02 | $192.78 | $193.90 | $191.60 | $193.02 | $193.02 | 44,257 |
2024-02-01 | $191.60 | $193.40 | $190.80 | $193.40 | $193.40 | 8,835 |
2024-01-31 | $193.14 | $193.80 | $190.74 | $190.87 | $190.87 | 20,945 |
2024-01-30 | $193.72 | $193.72 | $191.73 | $192.25 | $192.25 | 17,582 |
2024-01-29 | $191.83 | $193.54 | $191.49 | $193.54 | $193.54 | 13,858 |
2024-01-26 | $191.42 | $192.16 | $191.23 | $191.65 | $191.65 | 27,335 |
2024-01-25 | $190.57 | $190.57 | $189.06 | $190.24 | $190.24 | 36,771 |
2024-01-24 | $190.63 | $191.19 | $189.93 | $189.95 | $189.95 | 30,758 |
2024-01-23 | $188.94 | $190.17 | $188.38 | $190.17 | $190.17 | 22,625 |
2024-01-22 | $191.13 | $191.15 | $189.94 | $191.02 | $191.02 | 19,937 |
2024-01-19 | $188.23 | $189.39 | $187.51 | $189.22 | $189.22 | 25,938 |
2024-01-18 | $188.89 | $188.89 | $186.93 | $188.29 | $188.29 | 11,177 |
2024-01-17 | $189.58 | $190.08 | $188.60 | $189.14 | $189.14 | 9,028 |
2024-01-16 | $191.76 | $191.76 | $190.60 | $190.64 | $190.64 | 15,903 |
2024-01-12 | $192.91 | $193.05 | $192.11 | $192.18 | $192.18 | 7,776 |
2024-01-11 | $192.34 | $192.34 | $190.67 | $191.96 | $191.96 | 14,058 |
2024-01-10 | $192.29 | $192.96 | $191.16 | $192.42 | $192.42 | 13,652 |
2024-01-09 | $191.97 | $193.42 | $191.77 | $191.96 | $191.96 | 25,717 |
2024-01-08 | $191.06 | $192.24 | $189.03 | $192.24 | $192.24 | 14,846 |
2024-01-05 | $188.48 | $190.82 | $188.48 | $190.48 | $190.48 | 14,532 |
2024-01-04 | $189.49 | $190.18 | $188.81 | $188.89 | $188.89 | 26,306 |
2024-01-03 | $188.19 | $189.59 | $187.92 | $188.74 | $188.74 | 25,890 |
2024-01-02 | $183.43 | $188.01 | $183.43 | $187.76 | $187.76 | 8,081 |
2023-12-29 | $185.12 | $185.42 | $184.71 | $185.40 | $185.40 | 7,338 |
2023-12-28 | $186.24 | $186.83 | $185.40 | $185.74 | $185.74 | 11,442 |
2023-12-27 | $183.45 | $185.92 | $183.45 | $185.76 | $185.76 | 14,488 |
2023-12-26 | $182.63 | $184.02 | $182.63 | $183.82 | $183.82 | 14,092 |
2023-12-22 | $181.81 | $183.50 | $181.81 | $182.93 | $182.93 | 6,635 |
2023-12-21 | $181.14 | $181.68 | $180.49 | $181.64 | $181.64 | 8,754 |
2023-12-20 | $182.72 | $182.72 | $179.46 | $179.46 | $179.46 | 15,914 |
2023-12-19 | $180.82 | $183.01 | $180.82 | $182.93 | $182.52 | 27,317 |
2023-12-18 | $180.03 | $180.73 | $179.80 | $180.52 | $180.11 | 15,733 |
2023-12-15 | $181.03 | $181.03 | $179.04 | $179.84 | $179.44 | 13,685 |
2023-12-14 | $183.62 | $183.62 | $180.16 | $180.85 | $180.45 | 25,684 |
2023-12-13 | $177.31 | $182.21 | $176.69 | $182.21 | $181.80 | 24,333 |
2023-12-12 | $176.83 | $178.52 | $176.83 | $178.52 | $178.12 | 11,695 |
2023-12-11 | $178.34 | $178.34 | $176.54 | $178.03 | $177.63 | 36,950 |
2023-12-08 | $177.48 | $178.50 | $177.13 | $178.33 | $178.33 | 18,429 |
2023-12-07 | $176.78 | $178.18 | $176.71 | $177.64 | $177.64 | 7,441 |
2023-12-06 | $178.43 | $178.97 | $177.91 | $178.09 | $178.09 | 12,516 |
2023-12-05 | $177.80 | $179.05 | $177.80 | $178.56 | $178.56 | 8,099 |
2023-12-04 | $177.44 | $178.90 | $177.27 | $178.87 | $178.87 | 10,643 |
2023-12-01 | $175.45 | $177.07 | $175.45 | $177.07 | $177.07 | 74,142 |
2023-11-30 | $174.05 | $175.46 | $174.05 | $175.46 | $175.46 | 6,598 |
2023-11-29 | $173.99 | $174.71 | $173.89 | $174.29 | $174.29 | 49,683 |
2023-11-28 | $174.53 | $174.53 | $173.87 | $173.98 | $173.98 | 12,960 |
2023-11-27 | $175.45 | $175.46 | $174.60 | $174.62 | $174.62 | 9,190 |
2023-11-24 | $176.00 | $176.25 | $176.00 | $176.25 | $176.25 | 1,770 |
2023-11-22 | $174.76 | $175.32 | $174.15 | $174.93 | $174.93 | 7,163 |
2023-11-21 | $174.72 | $174.72 | $173.82 | $174.13 | $174.13 | 5,977 |
2023-11-20 | $172.86 | $174.96 | $172.86 | $174.44 | $174.44 | 11,852 |
2023-11-17 | $173.33 | $173.46 | $172.76 | $173.43 | $173.43 | 10,807 |
2023-11-16 | $173.70 | $173.70 | $171.32 | $172.42 | $172.42 | 6,387 |
2023-11-15 | $173.75 | $173.89 | $173.04 | $173.14 | $173.14 | 18,444 |
2023-11-14 | $172.62 | $173.72 | $172.62 | $173.27 | $173.27 | 4,098 |
2023-11-13 | $169.12 | $171.18 | $168.09 | $170.99 | $170.99 | 14,179 |
2023-11-10 | $168.54 | $170.40 | $168.37 | $170.11 | $170.11 | 9,785 |
2023-11-09 | $175.07 | $175.07 | $169.60 | $169.60 | $169.60 | 5,190 |
2023-11-08 | $175.10 | $175.50 | $172.99 | $175.11 | $175.11 | 4,718 |
2023-11-07 | $173.50 | $174.43 | $173.50 | $174.19 | $174.19 | 20,920 |
2023-11-06 | $173.00 | $173.96 | $173.00 | $173.78 | $173.78 | 9,408 |
2023-11-03 | $171.88 | $172.70 | $171.21 | $172.17 | $172.17 | 17,133 |
2023-11-02 | $168.93 | $170.60 | $168.93 | $170.50 | $170.50 | 5,560 |
2023-11-01 | $167.61 | $168.00 | $167.21 | $167.36 | $167.36 | 10,433 |
2023-10-31 | $167.47 | $167.47 | $166.09 | $167.46 | $167.46 | 4,756 |
2023-10-30 | $168.62 | $168.62 | $166.88 | $167.83 | $167.83 | 298,097 |
2023-10-27 | $168.82 | $168.82 | $166.29 | $166.63 | $166.63 | 122,192 |
2023-10-26 | $172.00 | $172.65 | $170.00 | $170.00 | $170.00 | 226,211 |
2023-10-25 | $173.87 | $174.32 | $172.79 | $172.97 | $172.97 | 184,827 |
2023-10-24 | $172.31 | $174.61 | $172.31 | $174.21 | $174.21 | 487,047 |
2023-10-23 | $173.28 | $174.40 | $172.32 | $172.32 | $172.32 | 8,790 |
2023-10-20 | $174.81 | $175.39 | $174.52 | $174.65 | $174.65 | 2,993 |
2023-10-19 | $175.07 | $176.33 | $174.55 | $175.17 | $175.17 | 3,701 |
2023-10-18 | $179.81 | $179.81 | $177.13 | $177.69 | $177.69 | 10,395 |
2023-10-17 | $180.44 | $180.91 | $179.60 | $180.53 | $180.53 | 3,963 |
2023-10-16 | $180.88 | $181.97 | $180.74 | $181.97 | $181.97 | 5,035 |
2023-10-13 | $180.22 | $180.34 | $178.26 | $179.56 | $179.56 | 6,413 |
2023-10-12 | $180.12 | $180.44 | $179.32 | $179.99 | $179.99 | 3,328 |
2023-10-11 | $180.76 | $181.51 | $179.97 | $181.27 | $181.27 | 2,755 |
2023-10-10 | $178.59 | $180.41 | $178.59 | $179.68 | $179.68 | 5,301 |
2023-10-09 | $177.21 | $179.16 | $177.21 | $178.64 | $178.64 | 21,234 |
2023-10-06 | $175.43 | $178.09 | $175.37 | $177.98 | $177.98 | 5,798 |
2023-10-05 | $173.86 | $175.39 | $173.86 | $175.39 | $175.39 | 6,734 |
2023-10-04 | $173.76 | $173.84 | $173.29 | $173.84 | $173.84 | 4,520 |
2023-10-03 | $175.01 | $175.01 | $172.59 | $173.73 | $173.73 | 16,130 |
2023-10-02 | $177.22 | $177.22 | $174.37 | $175.97 | $175.97 | 13,895 |
2023-09-29 | $179.07 | $179.07 | $176.76 | $176.98 | $176.98 | 5,794 |
2023-09-28 | $178.73 | $178.77 | $178.11 | $178.27 | $178.27 | 7,834 |
2023-09-27 | $179.80 | $179.96 | $177.27 | $178.38 | $178.38 | 5,243 |
2023-09-26 | $179.59 | $180.59 | $179.59 | $179.83 | $179.83 | 8,556 |
2023-09-25 | $180.50 | $181.49 | $180.40 | $181.42 | $180.51 | 4,191 |
2023-09-22 | $182.27 | $182.27 | $181.22 | $181.30 | $180.40 | 46,083 |
2023-09-21 | $184.50 | $184.55 | $182.07 | $182.11 | $181.20 | 10,390 |
2023-09-20 | $186.55 | $186.97 | $185.74 | $185.74 | $184.82 | 4,914 |
2023-09-19 | $185.37 | $186.14 | $185.11 | $186.05 | $185.13 | 3,196 |
2023-09-18 | $186.41 | $186.50 | $185.39 | $185.88 | $184.96 | 3,146 |
2023-09-15 | $189.23 | $189.92 | $186.65 | $186.65 | $185.72 | 15,005 |
2023-09-14 | $191.27 | $191.27 | $189.77 | $189.77 | $188.82 | 4,416 |
2023-09-13 | $190.57 | $191.03 | $189.93 | $190.30 | $189.35 | 4,924 |
2023-09-12 | $189.74 | $191.00 | $189.53 | $190.89 | $189.94 | 3,628 |
2023-09-11 | $190.76 | $190.98 | $190.40 | $190.56 | $189.61 | 2,666 |
2023-09-08 | $187.34 | $189.38 | $187.34 | $189.19 | $188.24 | 14,679 |
2023-09-07 | $186.59 | $187.77 | $186.59 | $187.67 | $186.74 | 2,874 |
2023-09-06 | $188.18 | $188.18 | $185.82 | $186.50 | $185.57 | 5,607 |
2023-09-05 | $190.91 | $190.91 | $188.53 | $188.53 | $187.59 | 6,244 |
2023-09-01 | $190.96 | $191.31 | $190.14 | $190.43 | $189.48 | 11,022 |
2023-08-31 | $190.93 | $190.93 | $189.69 | $189.69 | $188.75 | 5,008 |
2023-08-30 | $191.11 | $191.63 | $190.38 | $190.38 | $189.43 | 35,448 |
2023-08-29 | $190.68 | $191.03 | $190.06 | $191.03 | $190.07 | 6,363 |
2023-08-28 | $190.34 | $190.62 | $189.40 | $189.94 | $188.99 | 11,578 |
2023-08-25 | $188.35 | $190.27 | $188.12 | $189.89 | $188.94 | 6,830 |
2023-08-24 | $188.90 | $189.97 | $188.26 | $188.26 | $187.32 | 2,383 |
2023-08-23 | $188.97 | $189.28 | $188.97 | $189.28 | $188.34 | 23,148 |
2023-08-22 | $189.88 | $189.88 | $189.26 | $189.46 | $188.52 | 4,926 |
2023-08-21 | $190.17 | $190.36 | $189.20 | $189.66 | $188.71 | 3,873 |
2023-08-18 | $189.02 | $190.43 | $189.02 | $190.33 | $189.38 | 2,862 |
2023-08-17 | $190.02 | $190.85 | $189.47 | $189.69 | $188.74 | 3,020 |
2023-08-16 | $191.30 | $191.30 | $190.28 | $190.31 | $189.36 | 3,507 |
2023-08-15 | $190.36 | $191.65 | $190.02 | $191.47 | $190.51 | 3,045 |
2023-08-14 | $190.66 | $191.74 | $190.66 | $190.83 | $189.88 | 5,234 |
2023-08-11 | $188.87 | $190.37 | $188.83 | $190.35 | $189.40 | 3,622 |
2023-08-10 | $190.06 | $191.26 | $188.99 | $188.99 | $188.05 | 2,570 |
2023-08-09 | $189.78 | $190.58 | $189.57 | $189.57 | $188.63 | 7,617 |
2023-08-08 | $189.29 | $190.02 | $188.34 | $189.81 | $188.86 | 10,597 |
2023-08-07 | $180.88 | $182.33 | $180.88 | $182.28 | $181.37 | 2,165 |
2023-08-04 | $181.56 | $181.95 | $180.04 | $180.31 | $179.41 | 3,278 |
2023-08-03 | $180.52 | $181.30 | $180.52 | $180.93 | $180.03 | 2,560 |
2023-08-02 | $180.80 | $182.26 | $180.73 | $181.15 | $180.25 | 21,417 |
2023-08-01 | $181.69 | $181.69 | $180.94 | $181.11 | $180.20 | 10,134 |
2023-07-31 | $183.20 | $183.20 | $181.65 | $182.25 | $181.34 | 3,453 |
2023-07-28 | $183.10 | $184.09 | $182.88 | $184.09 | $183.18 | 4,463 |
2023-07-27 | $182.28 | $183.09 | $181.54 | $181.54 | $180.64 | 4,034 |
2023-07-26 | $181.41 | $182.71 | $181.41 | $182.45 | $181.54 | 3,686 |
2023-07-25 | $181.71 | $182.91 | $181.71 | $182.23 | $181.32 | 7,012 |
2023-07-24 | $182.47 | $183.90 | $182.42 | $182.42 | $181.51 | 7,554 |
2023-07-21 | $180.50 | $182.68 | $180.50 | $182.59 | $181.68 | 4,252 |
2023-07-20 | $178.00 | $181.20 | $178.00 | $180.65 | $179.75 | 7,809 |
2023-07-19 | $176.37 | $177.24 | $176.37 | $176.84 | $175.96 | 3,678 |
2023-07-18 | $175.09 | $176.57 | $175.09 | $176.06 | $175.18 | 7,166 |
2023-07-17 | $175.36 | $175.54 | $175.17 | $175.17 | $174.30 | 4,203 |
2023-07-14 | $175.21 | $176.38 | $175.21 | $176.12 | $175.24 | 4,134 |
2023-07-13 | $174.37 | $174.63 | $173.64 | $173.87 | $173.00 | 11,394 |
2023-07-12 | $174.47 | $174.97 | $174.03 | $174.03 | $173.16 | 2,771 |
2023-07-11 | $174.60 | $174.60 | $173.69 | $174.05 | $173.19 | 2,343 |
2023-07-10 | $173.26 | $174.75 | $173.26 | $174.49 | $173.62 | 2,875 |
2023-07-07 | $174.70 | $174.86 | $173.70 | $173.70 | $173.70 | 3,305 |
2023-07-06 | $176.01 | $176.51 | $176.01 | $176.19 | $176.19 | 1,880 |
2023-07-05 | $177.79 | $177.79 | $177.54 | $177.54 | $177.54 | 2,096 |
2023-07-03 | $177.64 | $177.78 | $177.58 | $177.58 | $177.58 | 1,563 |
2023-06-30 | $177.89 | $179.30 | $177.89 | $179.11 | $179.11 | 7,749 |
2023-06-29 | $175.62 | $177.65 | $175.62 | $177.51 | $177.51 | 4,322 |
2023-06-28 | $176.15 | $176.25 | $175.74 | $175.75 | $175.75 | 4,432 |
2023-06-27 | $176.72 | $177.24 | $175.68 | $177.04 | $177.04 | 6,018 |
2023-06-26 | $178.52 | $178.52 | $176.14 | $176.46 | $176.46 | 2,631 |
2023-06-23 | $178.50 | $178.98 | $178.40 | $178.71 | $178.71 | 2,686 |
2023-06-22 | $179.76 | $180.32 | $179.76 | $179.82 | $179.82 | 17,555 |
2023-06-21 | $178.63 | $179.04 | $178.34 | $178.91 | $178.91 | 45,155 |
2023-06-20 | $178.34 | $179.57 | $178.34 | $179.25 | $179.25 | 1,923 |
2023-06-16 | $178.47 | $179.22 | $178.47 | $178.97 | $178.97 | 5,201 |
2023-06-15 | $176.38 | $178.55 | $176.38 | $178.49 | $178.49 | 2,516 |
2023-06-14 | $177.62 | $177.62 | $176.07 | $176.47 | $176.47 | 7,872 |
2023-06-13 | $175.92 | $177.37 | $175.92 | $176.94 | $176.94 | 4,004 |
2023-06-12 | $175.40 | $175.62 | $174.59 | $175.62 | $175.62 | 3,430 |
2023-06-09 | $175.78 | $175.78 | $174.98 | $175.00 | $175.00 | 5,693 |
2023-06-08 | $174.47 | $175.97 | $174.47 | $175.97 | $175.97 | 2,454 |
2023-06-07 | $174.82 | $174.93 | $174.60 | $174.93 | $174.93 | 2,335 |
2023-06-06 | $175.71 | $176.20 | $174.90 | $175.70 | $175.11 | 4,663 |
2023-06-05 | $175.14 | $176.09 | $175.14 | $176.03 | $175.44 | 2,200 |
2023-06-02 | $173.45 | $175.33 | $173.45 | $175.24 | $174.65 | 2,126 |
2023-06-01 | $171.54 | $172.66 | $171.54 | $172.08 | $171.50 | 2,603 |
2023-05-31 | $169.75 | $172.14 | $169.75 | $171.73 | $171.15 | 10,366 |
2023-05-30 | $171.56 | $171.78 | $170.11 | $170.31 | $169.74 | 8,107 |
2023-05-26 | $172.18 | $172.36 | $171.79 | $171.91 | $171.33 | 4,871 |
2023-05-25 | $174.17 | $174.17 | $171.09 | $172.44 | $171.86 | 4,140 |
2023-05-24 | $174.40 | $175.00 | $174.26 | $174.69 | $174.10 | 3,667 |
2023-05-23 | $177.11 | $177.71 | $175.71 | $175.71 | $175.12 | 5,659 |
2023-05-22 | $177.03 | $177.93 | $176.79 | $176.93 | $176.34 | 4,650 |
2023-05-19 | $176.44 | $177.87 | $176.44 | $176.81 | $176.81 | 3,562 |
2023-05-18 | $175.97 | $175.97 | $174.05 | $175.34 | $175.34 | 22,403 |
2023-05-17 | $176.44 | $176.44 | $174.51 | $175.64 | $175.64 | 9,374 |
2023-05-16 | $177.02 | $177.02 | $176.29 | $176.29 | $176.29 | 5,575 |
2023-05-15 | $178.33 | $178.95 | $177.95 | $178.06 | $178.06 | 4,469 |
2023-05-12 | $179.66 | $179.66 | $178.29 | $178.66 | $178.66 | 6,217 |
2023-05-11 | $180.66 | $180.66 | $179.06 | $179.76 | $179.76 | 15,446 |
2023-05-10 | $180.44 | $181.39 | $179.05 | $180.93 | $180.93 | 11,828 |
2023-05-09 | $181.27 | $181.27 | $180.68 | $180.68 | $180.68 | 2,813 |
2023-05-08 | $181.99 | $182.31 | $181.77 | $182.22 | $182.22 | 4,597 |
2023-05-05 | $182.68 | $183.15 | $182.17 | $182.82 | $182.82 | 2,308 |
2023-05-04 | $180.97 | $181.78 | $180.92 | $181.36 | $181.36 | 3,625 |
2023-05-03 | $183.19 | $183.63 | $182.36 | $182.54 | $182.54 | 7,231 |
2023-05-02 | $182.23 | $182.78 | $181.19 | $182.22 | $182.22 | 2,308 |
2023-05-01 | $180.68 | $182.92 | $180.68 | $182.77 | $182.77 | 1,918 |
2023-04-28 | $180.28 | $181.44 | $180.28 | $181.23 | $181.23 | 2,439 |
2023-04-27 | $179.13 | $180.19 | $177.65 | $179.95 | $179.95 | 3,414 |
2023-04-26 | $178.22 | $178.63 | $178.22 | $178.28 | $178.28 | 1,805 |
2023-04-25 | $181.29 | $182.48 | $180.83 | $180.83 | $180.83 | 1,767 |
2023-04-24 | $181.37 | $181.99 | $181.37 | $181.99 | $181.99 | 2,739 |
2023-04-21 | $181.65 | $182.21 | $181.65 | $182.21 | $182.21 | 2,956 |
2023-04-20 | $180.28 | $180.86 | $179.92 | $180.82 | $180.82 | 5,433 |
2023-04-19 | $179.82 | $180.77 | $179.70 | $180.66 | $180.66 | 4,507 |
2023-04-18 | $181.80 | $181.80 | $179.73 | $180.21 | $180.21 | 2,698 |
2023-04-17 | $180.98 | $182.23 | $180.98 | $182.22 | $182.22 | 5,129 |
2023-04-14 | $181.84 | $181.84 | $180.46 | $181.32 | $181.32 | 2,482 |
2023-04-13 | $182.10 | $183.89 | $182.10 | $183.88 | $183.88 | 2,170 |
2023-04-12 | $182.24 | $182.60 | $181.17 | $181.27 | $181.27 | 3,938 |
2023-04-11 | $181.99 | $182.38 | $181.58 | $181.58 | $181.58 | 3,274 |
2023-04-10 | $181.01 | $181.70 | $181.00 | $181.70 | $181.70 | 4,389 |
2023-04-06 | $181.52 | $181.86 | $180.68 | $181.79 | $181.79 | 11,314 |
2023-04-05 | $178.20 | $180.20 | $178.20 | $180.09 | $180.09 | 16,825 |
2023-04-04 | $177.17 | $177.17 | $176.55 | $176.55 | $176.55 | 1,940 |
2023-04-03 | $176.49 | $177.11 | $176.49 | $177.10 | $177.10 | 8,140 |
2023-03-31 | $174.71 | $175.30 | $174.71 | $175.28 | $175.28 | 2,936 |
2023-03-30 | $174.60 | $174.60 | $173.44 | $173.89 | $173.89 | 3,699 |
2023-03-29 | $174.35 | $174.35 | $173.34 | $173.69 | $173.69 | 7,011 |
2023-03-28 | $173.71 | $174.65 | $173.09 | $173.32 | $173.32 | 3,904 |
2023-03-27 | $174.15 | $174.67 | $173.89 | $174.10 | $174.10 | 14,009 |
2023-03-24 | $168.77 | $171.70 | $168.77 | $171.42 | $171.42 | 3,849 |
2023-03-23 | $170.87 | $171.29 | $168.94 | $169.94 | $169.94 | 2,058 |
2023-03-22 | $173.94 | $173.94 | $171.55 | $171.55 | $170.87 | 4,606 |
2023-03-21 | $174.93 | $174.93 | $174.00 | $174.37 | $174.37 | 1,221 |
2023-03-20 | $172.24 | $174.32 | $172.24 | $174.32 | $174.32 | 3,680 |
2023-03-17 | $172.99 | $172.99 | $172.07 | $172.07 | $172.07 | 2,349 |
2023-03-16 | $171.99 | $174.35 | $171.99 | $174.35 | $174.35 | 3,420 |
2023-03-15 | $171.01 | $172.97 | $171.01 | $172.95 | $172.95 | 5,727 |
2023-03-14 | $172.68 | $173.07 | $171.79 | $173.07 | $173.07 | 4,660 |
2023-03-13 | $173.08 | $173.08 | $170.90 | $170.90 | $170.90 | 2,604 |
2023-03-10 | $172.07 | $172.25 | $169.85 | $170.10 | $170.10 | 4,282 |
2023-03-09 | $174.57 | $174.90 | $172.43 | $172.58 | $172.58 | 3,092 |
2023-03-08 | $174.91 | $174.91 | $173.93 | $174.62 | $174.62 | 3,306 |
2023-03-07 | $177.90 | $177.90 | $174.66 | $174.87 | $174.87 | 7,387 |
2023-03-06 | $178.73 | $178.74 | $177.45 | $177.81 | $177.81 | 4,814 |
2023-03-03 | $178.09 | $179.27 | $177.43 | $179.00 | $179.00 | 6,337 |
2023-03-02 | $175.99 | $177.51 | $175.99 | $176.96 | $176.96 | 11,883 |
2023-03-01 | $176.84 | $177.68 | $176.84 | $177.39 | $177.39 | 2,632 |
2023-02-28 | $177.10 | $177.14 | $175.94 | $176.11 | $176.11 | 3,269 |
2023-02-27 | $179.86 | $179.86 | $176.84 | $177.13 | $177.13 | 13,812 |
2023-02-24 | $180.41 | $180.41 | $177.89 | $178.46 | $178.46 | 2,757 |
2023-02-23 | $180.99 | $181.45 | $180.43 | $181.45 | $181.45 | 50,106 |
2023-02-22 | $180.98 | $181.59 | $180.54 | $180.70 | $180.70 | 5,145 |
2023-02-21 | $182.73 | $183.08 | $180.77 | $180.77 | $180.77 | 9,173 |
2023-02-17 | $180.84 | $184.28 | $180.84 | $184.00 | $184.00 | 6,261 |
2023-02-16 | $182.37 | $182.86 | $181.65 | $181.65 | $181.65 | 5,194 |
2023-02-15 | $184.56 | $184.86 | $183.83 | $183.85 | $183.85 | 3,818 |
2023-02-14 | $185.62 | $186.13 | $185.05 | $185.53 | $185.53 | 1,411 |
2023-02-13 | $184.31 | $185.59 | $184.31 | $185.58 | $185.58 | 3,828 |
2023-02-10 | $184.53 | $184.53 | $183.91 | $184.17 | $184.17 | 48,317 |
2023-02-09 | $186.42 | $186.55 | $184.03 | $184.03 | $184.03 | 5,564 |
2023-02-08 | $186.47 | $186.47 | $185.44 | $185.54 | $185.54 | 8,835 |
2023-02-07 | $186.03 | $187.14 | $185.53 | $186.78 | $186.78 | 13,521 |
2023-02-06 | $186.82 | $186.82 | $185.38 | $185.47 | $185.47 | 2,331 |
2023-02-03 | $184.97 | $186.74 | $184.97 | $185.50 | $185.50 | 7,140 |
2023-02-02 | $185.56 | $186.13 | $184.32 | $185.87 | $185.87 | 80,101 |
2023-02-01 | $184.72 | $187.54 | $184.15 | $186.38 | $186.38 | 83,359 |
2023-01-31 | $182.90 | $185.56 | $182.90 | $185.56 | $185.56 | 12,776 |
2023-01-30 | $185.55 | $186.20 | $183.16 | $183.36 | $183.36 | 32,374 |
2023-01-27 | $186.50 | $186.57 | $185.70 | $185.70 | $185.70 | 2,912 |
2023-01-26 | $187.15 | $187.15 | $185.69 | $186.55 | $186.55 | 7,896 |
2023-01-25 | $184.76 | $186.43 | $184.72 | $186.43 | $186.43 | 18,620 |
2023-01-24 | $186.10 | $187.93 | $184.90 | $185.61 | $185.61 | 7,848 |
2023-01-23 | $185.59 | $186.71 | $185.59 | $186.33 | $186.33 | 24,444 |
2023-01-20 | $186.17 | $186.17 | $184.10 | $185.58 | $185.58 | 23,079 |
2023-01-19 | $185.07 | $186.50 | $185.07 | $185.88 | $185.88 | 4,826 |
2023-01-18 | $187.23 | $187.24 | $185.31 | $185.31 | $185.31 | 45,617 |
2023-01-17 | $188.13 | $188.14 | $186.94 | $187.46 | $187.46 | 17,855 |
2023-01-13 | $187.76 | $188.72 | $187.76 | $188.72 | $188.72 | 10,111 |
2023-01-12 | $186.74 | $188.02 | $186.74 | $188.01 | $188.01 | 3,255 |
2023-01-11 | $185.50 | $187.11 | $185.30 | $187.11 | $187.11 | 6,090 |
2023-01-10 | $184.42 | $185.90 | $184.11 | $185.90 | $185.90 | 2,981 |
2023-01-09 | $188.94 | $188.94 | $184.49 | $184.91 | $184.91 | 3,447 |
2023-01-06 | $187.97 | $188.80 | $187.97 | $188.42 | $188.42 | 2,986 |
2023-01-05 | $186.35 | $186.79 | $185.46 | $186.28 | $186.28 | 4,095 |
2023-01-04 | $187.03 | $188.16 | $187.03 | $187.49 | $187.49 | 6,638 |
2023-01-03 | $186.54 | $186.95 | $185.19 | $186.17 | $186.17 | 23,012 |
2022-12-30 | $185.94 | $186.13 | $184.75 | $186.13 | $186.13 | 5,710 |
2022-12-29 | $184.57 | $187.33 | $184.57 | $186.71 | $186.71 | 1,441 |
2022-12-28 | $185.38 | $185.42 | $183.80 | $183.90 | $183.90 | 29,662 |
2022-12-27 | $186.30 | $186.30 | $184.53 | $184.53 | $184.53 | 3,989 |
2022-12-23 | $184.89 | $185.50 | $184.74 | $185.45 | $185.45 | 8,479 |
2022-12-22 | $184.50 | $185.14 | $183.55 | $185.14 | $185.14 | 3,548 |
2022-12-21 | $184.56 | $186.49 | $184.35 | $186.12 | $186.12 | 10,387 |
2022-12-20 | $182.32 | $183.98 | $182.32 | $183.64 | $183.64 | 7,671 |
2022-12-19 | $183.67 | $183.67 | $182.01 | $182.78 | $182.78 | 5,946 |
2022-12-16 | $184.49 | $184.49 | $182.18 | $182.51 | $182.51 | 10,004 |
2022-12-15 | $187.68 | $187.68 | $185.29 | $185.40 | $185.40 | 6,087 |
2022-12-14 | $187.30 | $190.03 | $187.30 | $189.23 | $189.23 | 4,395 |
2022-12-13 | $187.86 | $189.00 | $187.52 | $187.78 | $187.78 | 8,197 |
2022-12-12 | $185.70 | $187.69 | $185.70 | $187.69 | $187.69 | 8,402 |
2022-12-09 | $187.02 | $188.25 | $185.68 | $185.68 | $185.68 | 3,103 |
2022-12-08 | $186.56 | $187.49 | $186.56 | $187.49 | $187.49 | 5,204 |
2022-12-07 | $184.91 | $186.68 | $184.91 | $186.21 | $186.21 | 12,684 |
2022-12-06 | $188.09 | $188.09 | $184.61 | $185.09 | $185.09 | 6,829 |
2022-12-05 | $189.50 | $189.50 | $188.02 | $188.02 | $188.02 | 4,121 |
2022-12-02 | $187.46 | $190.12 | $187.17 | $189.96 | $189.96 | 5,697 |
2022-12-01 | $189.44 | $189.63 | $188.37 | $189.37 | $189.37 | 18,445 |
2022-11-30 | $184.62 | $187.35 | $184.62 | $187.35 | $187.35 | 1,803 |
2022-11-29 | $184.70 | $184.84 | $184.32 | $184.59 | $184.59 | 8,463 |
2022-11-28 | $183.82 | $184.80 | $183.82 | $184.80 | $184.80 | 5,849 |
2022-11-25 | $183.60 | $184.35 | $183.60 | $184.34 | $184.34 | 2,122 |
2022-11-23 | $183.14 | $183.69 | $182.90 | $183.25 | $183.25 | 3,546 |
2022-11-22 | $182.38 | $183.81 | $182.18 | $183.81 | $183.81 | 12,940 |
2022-11-21 | $180.93 | $181.71 | $180.93 | $181.71 | $181.71 | 3,508 |
2022-11-18 | $181.36 | $181.66 | $180.55 | $181.42 | $181.42 | 2,551 |
2022-11-17 | $178.54 | $180.31 | $178.54 | $180.19 | $180.19 | 3,232 |
2022-11-16 | $181.79 | $182.24 | $179.96 | $180.16 | $180.16 | 5,547 |
2022-11-15 | $183.50 | $183.54 | $181.16 | $181.84 | $181.84 | 8,511 |
2022-11-14 | $182.32 | $184.51 | $181.81 | $182.47 | $182.47 | 7,903 |
2022-11-11 | $180.74 | $180.81 | $178.02 | $180.64 | $180.64 | 9,770 |
2022-11-10 | $181.25 | $181.58 | $179.50 | $181.33 | $181.33 | 3,710 |
2022-11-09 | $179.81 | $179.91 | $177.25 | $177.25 | $177.25 | 15,970 |
2022-11-08 | $178.44 | $181.44 | $178.44 | $179.79 | $179.79 | 9,264 |
2022-11-07 | $178.69 | $179.94 | $178.69 | $179.46 | $179.46 | 15,874 |
2022-11-04 | $179.33 | $179.33 | $175.39 | $177.31 | $177.31 | 2,843 |
2022-11-03 | $176.63 | $177.51 | $175.76 | $177.15 | $177.15 | 4,811 |
2022-11-02 | $180.87 | $181.78 | $178.21 | $178.21 | $178.21 | 3,303 |
2022-11-01 | $180.02 | $181.55 | $178.88 | $180.98 | $180.98 | 51,388 |
2022-10-31 | $181.40 | $181.80 | $180.81 | $181.07 | $181.07 | 4,768 |
2022-10-28 | $179.96 | $182.50 | $179.96 | $182.50 | $182.50 | 38,946 |
2022-10-27 | $180.42 | $180.42 | $178.78 | $178.78 | $178.78 | 4,773 |
2022-10-26 | $178.14 | $181.37 | $178.14 | $179.72 | $179.72 | 20,564 |
2022-10-25 | $175.65 | $177.99 | $175.65 | $177.74 | $177.74 | 12,423 |
2022-10-24 | $175.44 | $176.65 | $175.00 | $176.15 | $176.15 | 6,587 |
2022-10-21 | $170.87 | $174.53 | $170.87 | $174.30 | $174.30 | 9,890 |
2022-10-20 | $171.61 | $171.61 | $170.17 | $170.27 | $170.27 | 3,011 |
2022-10-19 | $174.64 | $174.64 | $170.43 | $171.36 | $171.36 | 7,918 |
2022-10-18 | $174.76 | $175.73 | $174.51 | $174.86 | $174.86 | 11,544 |
2022-10-17 | $172.05 | $174.14 | $172.05 | $173.87 | $173.87 | 3,662 |
2022-10-14 | $172.83 | $172.83 | $170.74 | $171.10 | $171.10 | 4,949 |
2022-10-13 | $166.99 | $172.56 | $166.99 | $172.18 | $172.18 | 51,845 |
2022-10-12 | $169.35 | $170.31 | $169.21 | $169.35 | $169.35 | 4,814 |
2022-10-11 | $168.06 | $171.00 | $168.06 | $169.63 | $169.63 | 6,508 |
2022-10-10 | $169.62 | $169.77 | $167.87 | $167.98 | $167.98 | 54,190 |
2022-10-07 | $171.99 | $171.99 | $168.92 | $169.25 | $169.25 | 3,979 |
2022-10-06 | $173.89 | $173.89 | $171.89 | $172.02 | $172.02 | 9,107 |
2022-10-05 | $173.41 | $174.35 | $172.89 | $174.11 | $174.11 | 16,767 |
2022-10-04 | $172.09 | $174.50 | $172.09 | $174.48 | $174.48 | 13,106 |
2022-10-03 | $170.25 | $171.31 | $169.58 | $170.87 | $170.87 | 5,198 |
2022-09-30 | $170.68 | $172.34 | $169.54 | $169.54 | $169.54 | 5,393 |
2022-09-29 | $171.48 | $171.48 | $169.64 | $170.61 | $170.61 | 13,087 |
2022-09-28 | $170.61 | $173.15 | $170.61 | $172.42 | $172.42 | 11,715 |
2022-09-27 | $170.12 | $171.17 | $168.67 | $169.10 | $169.10 | 8,316 |
2022-09-26 | $169.32 | $170.78 | $168.75 | $169.22 | $169.22 | 6,110 |
2022-09-23 | $171.93 | $171.93 | $169.88 | $171.45 | $170.56 | 24,795 |
2022-09-22 | $171.34 | $174.28 | $171.34 | $173.77 | $172.87 | 2,180 |
2022-09-21 | $175.75 | $175.79 | $172.27 | $172.27 | $171.37 | 3,899 |
2022-09-20 | $176.71 | $176.71 | $174.62 | $175.26 | $174.35 | 5,541 |
2022-09-19 | $177.56 | $177.62 | $176.03 | $177.62 | $176.70 | 5,435 |
2022-09-16 | $178.02 | $179.39 | $177.82 | $178.90 | $177.97 | 9,759 |
2022-09-15 | $179.34 | $180.08 | $179.34 | $179.40 | $178.47 | 2,649 |
2022-09-14 | $179.47 | $180.25 | $179.17 | $179.91 | $178.97 | 12,462 |
2022-09-13 | $181.43 | $181.44 | $178.53 | $178.96 | $178.96 | 7,923 |
2022-09-12 | $184.68 | $185.49 | $184.02 | $184.41 | $184.41 | 5,024 |
2022-09-09 | $181.38 | $183.49 | $181.38 | $183.08 | $183.08 | 8,976 |
2022-09-08 | $178.44 | $180.82 | $178.44 | $180.82 | $180.82 | 3,291 |
2022-09-07 | $176.61 | $179.35 | $176.24 | $179.22 | $179.22 | 8,287 |
2022-09-06 | $177.61 | $178.30 | $176.84 | $176.93 | $176.93 | 5,218 |
2022-09-02 | $180.04 | $180.20 | $176.49 | $176.98 | $176.98 | 9,773 |
2022-09-01 | $175.78 | $179.18 | $175.19 | $179.18 | $179.18 | 6,152 |
2022-08-31 | $177.90 | $177.90 | $175.98 | $176.14 | $176.14 | 2,995 |
2022-08-30 | $179.17 | $179.17 | $176.97 | $177.07 | $177.07 | 9,104 |
2022-08-29 | $180.10 | $180.84 | $178.56 | $178.56 | $178.56 | 54,356 |
2022-08-26 | $186.02 | $186.02 | $181.92 | $182.01 | $182.01 | 2,895 |
2022-08-25 | $185.35 | $186.37 | $184.64 | $186.37 | $186.37 | 15,622 |
2022-08-24 | $184.73 | $185.87 | $184.63 | $185.14 | $185.14 | 8,927 |
2022-08-23 | $186.12 | $186.12 | $184.57 | $185.07 | $185.07 | 21,813 |
2022-08-22 | $187.54 | $187.84 | $186.63 | $186.85 | $186.85 | 3,671 |
2022-08-19 | $186.88 | $189.51 | $186.88 | $188.78 | $188.78 | 7,988 |
2022-08-18 | $188.89 | $188.89 | $186.54 | $187.43 | $187.43 | 4,920 |
2022-08-17 | $188.64 | $189.75 | $188.34 | $188.67 | $188.67 | 4,270 |
2022-08-16 | $189.26 | $190.42 | $189.19 | $189.82 | $189.82 | 4,316 |
2022-08-15 | $189.75 | $190.22 | $189.30 | $190.19 | $190.19 | 8,426 |
2022-08-12 | $188.62 | $190.68 | $188.62 | $190.54 | $190.54 | 3,452 |
2022-08-11 | $189.56 | $191.25 | $188.28 | $188.34 | $188.34 | 7,560 |
2022-08-10 | $190.74 | $191.34 | $190.39 | $191.34 | $191.34 | 5,486 |
2022-08-09 | $189.47 | $189.62 | $188.90 | $189.21 | $189.21 | 13,814 |
2022-08-08 | $189.28 | $190.66 | $189.00 | $189.82 | $189.82 | 3,000 |
2022-08-05 | $186.99 | $189.09 | $186.99 | $188.98 | $188.98 | 7,257 |
2022-08-04 | $189.82 | $189.82 | $188.27 | $188.44 | $188.44 | 20,350 |
2022-08-03 | $188.55 | $188.77 | $188.00 | $188.77 | $188.77 | 21,130 |
2022-08-02 | $188.62 | $190.87 | $187.93 | $188.04 | $188.04 | 19,231 |
2022-08-01 | $190.12 | $190.94 | $188.65 | $188.65 | $188.65 | 23,953 |
2022-07-29 | $190.96 | $190.96 | $189.41 | $190.53 | $190.53 | 7,026 |
2022-07-28 | $191.45 | $193.33 | $188.00 | $191.36 | $191.36 | 8,317 |
2022-07-27 | $190.67 | $192.30 | $190.19 | $191.90 | $191.90 | 4,569 |
2022-07-26 | $189.76 | $191.61 | $189.76 | $191.33 | $191.33 | 9,597 |
2022-07-25 | $189.33 | $190.20 | $189.20 | $190.02 | $190.02 | 68,584 |
2022-07-22 | $190.15 | $190.48 | $189.12 | $189.59 | $189.59 | 4,219 |
2022-07-21 | $188.19 | $190.34 | $188.19 | $190.34 | $190.34 | 3,836 |
2022-07-20 | $190.56 | $190.56 | $188.40 | $188.97 | $188.97 | 14,645 |
2022-07-19 | $190.19 | $191.36 | $190.19 | $190.33 | $190.33 | 25,595 |
2022-07-18 | $193.44 | $193.44 | $188.70 | $188.70 | $188.70 | 2,853 |
2022-07-15 | $191.59 | $192.30 | $191.17 | $192.10 | $192.10 | 8,344 |
2022-07-14 | $188.02 | $190.11 | $187.91 | $189.86 | $189.86 | 7,866 |
2022-07-13 | $190.44 | $191.27 | $190.03 | $190.37 | $190.37 | 7,683 |
2022-07-12 | $193.94 | $193.94 | $190.81 | $191.81 | $191.81 | 61,312 |
2022-07-11 | $194.08 | $194.88 | $193.64 | $193.76 | $193.76 | 28,882 |
2022-07-08 | $195.21 | $196.60 | $194.11 | $195.18 | $195.18 | 11,899 |
2022-07-07 | $194.76 | $195.88 | $194.76 | $195.56 | $195.56 | 7,547 |
2022-07-06 | $193.91 | $195.08 | $193.13 | $194.40 | $194.40 | 18,317 |
2022-07-05 | $192.01 | $193.50 | $189.48 | $193.50 | $193.50 | 40,532 |
2022-07-01 | $191.70 | $193.84 | $190.02 | $193.61 | $193.61 | 84,192 |
2022-06-30 | $190.92 | $192.52 | $189.81 | $191.65 | $191.65 | 20,620 |
2022-06-29 | $191.64 | $192.12 | $190.90 | $191.47 | $191.47 | 41,913 |
2022-06-28 | $195.50 | $195.50 | $190.65 | $190.83 | $190.83 | 5,723 |
2022-06-27 | $194.74 | $196.17 | $194.74 | $195.46 | $195.46 | 14,919 |
2022-06-24 | $191.37 | $194.47 | $191.37 | $194.26 | $194.26 | 70,472 |
2022-06-23 | $186.57 | $190.30 | $186.57 | $190.16 | $190.16 | 16,200 |
2022-06-22 | $185.98 | $186.76 | $185.64 | $185.64 | $185.64 | 12,699 |
2022-06-21 | $180.66 | $184.15 | $180.66 | $183.27 | $183.27 | 6,337 |
2022-06-17 | $179.26 | $180.72 | $179.13 | $179.31 | $179.31 | 25,489 |
2022-06-16 | $177.48 | $178.47 | $177.36 | $178.46 | $178.46 | 12,717 |
2022-06-15 | $180.21 | $182.42 | $179.28 | $181.35 | $181.35 | 13,261 |
2022-06-14 | $180.63 | $180.63 | $178.00 | $178.90 | $178.90 | 81,555 |
2022-06-13 | $182.67 | $182.81 | $180.11 | $180.23 | $180.23 | 32,160 |
2022-06-10 | $188.43 | $188.43 | $185.74 | $185.99 | $185.99 | 11,191 |
2022-06-09 | $193.94 | $194.21 | $190.30 | $190.30 | $190.30 | 9,326 |
2022-06-08 | $195.67 | $197.28 | $194.92 | $195.40 | $194.67 | 10,582 |
2022-06-07 | $192.83 | $196.90 | $192.83 | $196.90 | $196.16 | 5,808 |
2022-06-06 | $194.71 | $195.14 | $193.51 | $193.62 | $192.89 | 9,673 |
2022-06-03 | $192.24 | $194.63 | $192.24 | $193.96 | $193.23 | 12,339 |
2022-06-02 | $192.45 | $193.85 | $189.34 | $193.85 | $193.12 | 10,586 |
2022-06-01 | $194.32 | $194.32 | $190.96 | $192.81 | $192.09 | 68,717 |
2022-05-31 | $195.12 | $195.12 | $191.96 | $194.45 | $193.72 | 6,598 |
2022-05-27 | $195.00 | $196.72 | $195.00 | $196.72 | $195.98 | 3,759 |
2022-05-26 | $195.12 | $195.15 | $194.38 | $194.64 | $193.91 | 6,672 |
2022-05-25 | $192.27 | $193.54 | $191.41 | $192.92 | $192.20 | 15,358 |
2022-05-24 | $192.36 | $192.88 | $190.88 | $192.48 | $191.76 | 14,886 |
2022-05-23 | $192.88 | $193.79 | $192.04 | $192.37 | $191.64 | 42,516 |
2022-05-20 | $191.40 | $191.65 | $187.78 | $191.50 | $190.78 | 20,460 |
2022-05-19 | $186.26 | $188.81 | $186.26 | $187.81 | $187.11 | 4,047 |
2022-05-18 | $191.57 | $191.74 | $187.53 | $187.60 | $186.89 | 7,048 |
2022-05-17 | $189.85 | $192.03 | $189.84 | $192.03 | $191.31 | 15,245 |
2022-05-16 | $188.00 | $189.90 | $187.24 | $188.83 | $188.12 | 33,915 |
2022-05-13 | $185.99 | $186.84 | $185.67 | $186.61 | $185.91 | 15,874 |
2022-05-12 | $181.61 | $184.93 | $181.61 | $184.93 | $184.24 | 19,360 |
2022-05-11 | $182.25 | $185.20 | $180.98 | $180.98 | $180.30 | 4,471 |
2022-05-10 | $182.93 | $183.76 | $180.46 | $182.66 | $181.97 | 15,185 |
2022-05-09 | $182.29 | $183.05 | $180.24 | $180.80 | $180.12 | 7,448 |
2022-05-06 | $183.59 | $184.59 | $182.78 | $184.15 | $183.45 | 6,080 |
2022-05-05 | $189.17 | $189.17 | $183.95 | $185.11 | $184.41 | 3,365 |
2022-05-04 | $185.55 | $190.29 | $185.55 | $189.86 | $189.15 | 3,531 |
2022-05-03 | $186.63 | $188.87 | $186.63 | $188.00 | $187.29 | 11,800 |
2022-05-02 | $186.42 | $188.20 | $183.77 | $186.22 | $185.52 | 18,321 |
2022-04-29 | $189.98 | $189.98 | $187.82 | $187.82 | $187.11 | 8,783 |
2022-04-28 | $190.18 | $192.02 | $188.21 | $191.21 | $190.49 | 5,981 |
2022-04-27 | $188.27 | $189.71 | $187.92 | $188.67 | $187.96 | 10,038 |
2022-04-26 | $190.20 | $190.59 | $188.10 | $188.10 | $187.39 | 23,499 |
2022-04-25 | $187.27 | $190.46 | $185.89 | $190.38 | $189.67 | 39,138 |
2022-04-22 | $191.53 | $191.53 | $187.99 | $187.99 | $187.28 | 9,742 |
2022-04-21 | $195.12 | $195.12 | $191.44 | $191.68 | $190.96 | 7,388 |
2022-04-20 | $195.11 | $195.11 | $193.46 | $194.27 | $193.54 | 9,536 |
2022-04-19 | $193.30 | $194.99 | $193.28 | $194.41 | $193.68 | 7,416 |
2022-04-18 | $196.47 | $196.47 | $192.76 | $193.37 | $192.64 | 10,799 |
2022-04-14 | $198.15 | $198.69 | $197.45 | $197.45 | $196.71 | 4,213 |
2022-04-13 | $196.71 | $197.95 | $196.63 | $197.80 | $197.06 | 2,775 |
2022-04-12 | $198.19 | $198.19 | $195.94 | $196.16 | $195.42 | 17,440 |
2022-04-11 | $201.53 | $202.20 | $197.58 | $197.70 | $196.96 | 9,054 |
2022-04-08 | $201.69 | $202.77 | $201.09 | $201.77 | $201.01 | 12,766 |
2022-04-07 | $198.63 | $202.27 | $198.63 | $201.82 | $201.06 | 17,169 |
2022-04-06 | $194.73 | $198.92 | $194.73 | $198.72 | $197.97 | 9,910 |
2022-04-05 | $195.05 | $198.00 | $195.05 | $195.05 | $194.32 | 4,548 |
2022-04-04 | $196.49 | $196.49 | $194.01 | $194.93 | $194.20 | 4,569 |
2022-04-01 | $194.82 | $195.92 | $194.05 | $195.77 | $195.04 | 3,819 |
2022-03-31 | $196.05 | $196.87 | $194.26 | $194.26 | $193.53 | 3,553 |
2022-03-30 | $196.90 | $197.97 | $195.12 | $196.05 | $195.31 | 5,614 |
2022-03-29 | $196.91 | $197.54 | $196.19 | $196.47 | $195.73 | 8,604 |
2022-03-28 | $194.91 | $195.63 | $193.86 | $195.22 | $194.49 | 29,733 |
2022-03-25 | $195.38 | $195.90 | $194.33 | $194.98 | $194.25 | 5,213 |
2022-03-24 | $194.56 | $194.58 | $193.36 | $194.52 | $193.79 | 4,060 |
2022-03-23 | $195.45 | $195.57 | $193.87 | $193.87 | $192.36 | 5,240 |
2022-03-22 | $196.56 | $196.56 | $195.04 | $195.65 | $194.12 | 4,724 |
2022-03-21 | $196.00 | $197.68 | $195.61 | $196.04 | $194.51 | 49,392 |
2022-03-18 | $196.03 | $196.95 | $195.26 | $196.47 | $194.94 | 9,389 |
2022-03-17 | $192.14 | $196.05 | $192.14 | $195.95 | $194.42 | 13,049 |
2022-03-16 | $191.03 | $192.45 | $189.56 | $192.22 | $190.72 | 22,547 |
2022-03-15 | $188.95 | $189.95 | $187.62 | $189.95 | $188.47 | 5,756 |
2022-03-14 | $188.60 | $190.33 | $187.29 | $187.60 | $186.14 | 7,651 |
2022-03-11 | $187.89 | $189.29 | $187.47 | $187.47 | $186.01 | 13,626 |
2022-03-10 | $184.84 | $187.00 | $184.75 | $187.00 | $185.54 | 3,937 |
2022-03-09 | $185.47 | $187.21 | $185.03 | $186.38 | $184.93 | 4,035 |
2022-03-08 | $185.27 | $185.51 | $182.30 | $182.62 | $181.20 | 4,563 |
2022-03-07 | $186.12 | $186.30 | $184.53 | $185.11 | $183.67 | 4,492 |
2022-03-04 | $184.23 | $186.81 | $184.04 | $186.81 | $185.35 | 3,461 |
2022-03-03 | $187.22 | $187.22 | $185.56 | $186.16 | $184.71 | 4,855 |
2022-03-02 | $183.56 | $186.55 | $182.20 | $186.13 | $184.68 | 3,672 |
2022-03-01 | $183.48 | $183.48 | $181.47 | $182.15 | $180.73 | 9,826 |
2022-02-28 | $184.70 | $184.70 | $182.20 | $183.62 | $182.19 | 10,523 |
2022-02-25 | $180.71 | $187.50 | $180.71 | $186.96 | $185.50 | 9,949 |
2022-02-24 | $176.96 | $180.85 | $176.96 | $180.82 | $179.41 | 13,434 |
2022-02-23 | $182.75 | $183.03 | $181.24 | $181.32 | $179.91 | 6,243 |
2022-02-22 | $184.23 | $184.52 | $182.52 | $182.99 | $181.56 | 3,794 |
2022-02-18 | $185.78 | $187.60 | $184.83 | $185.43 | $183.98 | 4,559 |
2022-02-17 | $188.29 | $188.29 | $186.74 | $186.79 | $185.33 | 2,911 |
2022-02-16 | $189.61 | $189.72 | $188.63 | $189.35 | $187.88 | 2,594 |
2022-02-15 | $187.09 | $189.21 | $187.09 | $189.17 | $187.69 | 5,808 |
2022-02-14 | $187.50 | $187.50 | $185.28 | $186.61 | $185.15 | 5,667 |
2022-02-11 | $188.68 | $190.35 | $187.98 | $188.77 | $187.30 | 4,648 |
2022-02-10 | $190.39 | $191.29 | $188.60 | $189.20 | $187.72 | 5,591 |
2022-02-09 | $190.08 | $191.67 | $190.08 | $191.26 | $189.77 | 6,833 |
2022-02-08 | $188.40 | $189.69 | $187.23 | $189.69 | $188.21 | 4,774 |
2022-02-07 | $190.77 | $191.36 | $190.71 | $190.96 | $189.47 | 3,379 |
2022-02-04 | $189.20 | $191.02 | $189.20 | $190.14 | $188.66 | 1,754 |
2022-02-03 | $191.27 | $191.30 | $190.14 | $190.27 | $188.79 | 3,403 |
2022-02-02 | $190.61 | $193.08 | $190.44 | $192.82 | $191.31 | 3,748 |
2022-02-01 | $190.22 | $191.40 | $189.96 | $191.40 | $189.90 | 5,282 |
2022-01-31 | $188.54 | $190.53 | $188.54 | $190.52 | $189.03 | 17,550 |
2022-01-28 | $185.55 | $189.61 | $185.55 | $189.61 | $188.13 | 3,060 |
2022-01-27 | $187.44 | $189.47 | $186.48 | $186.53 | $185.07 | 5,096 |
2022-01-26 | $188.35 | $188.50 | $185.17 | $186.01 | $184.56 | 7,617 |
2022-01-25 | $183.84 | $187.29 | $183.84 | $186.45 | $185.00 | 9,873 |
2022-01-24 | $183.61 | $185.09 | $179.15 | $185.09 | $183.65 | 15,443 |
2022-01-21 | $187.73 | $189.24 | $186.46 | $186.55 | $185.09 | 5,500 |
2022-01-20 | $189.08 | $190.94 | $188.43 | $188.43 | $186.96 | 5,159 |
2022-01-19 | $191.01 | $191.01 | $188.94 | $188.94 | $187.47 | 3,206 |
2022-01-18 | $190.61 | $191.23 | $190.06 | $190.15 | $188.67 | 15,583 |
2022-01-14 | $192.00 | $192.70 | $190.66 | $192.70 | $191.20 | 4,738 |
2022-01-13 | $196.15 | $196.15 | $192.78 | $193.12 | $191.61 | 5,753 |
2022-01-12 | $196.45 | $196.59 | $195.60 | $196.13 | $194.60 | 7,574 |
2022-01-11 | $198.77 | $198.77 | $196.89 | $198.07 | $196.52 | 4,417 |
2022-01-10 | $196.42 | $197.97 | $195.04 | $197.97 | $196.43 | 16,654 |
2022-01-07 | $194.66 | $196.00 | $194.50 | $195.65 | $194.12 | 5,864 |
2022-01-06 | $194.12 | $195.20 | $192.29 | $194.12 | $192.61 | 4,237 |
2022-01-05 | $196.11 | $197.20 | $194.53 | $194.65 | $193.13 | 29,208 |
2022-01-04 | $195.83 | $196.02 | $194.12 | $195.39 | $193.87 | 28,363 |
2022-01-03 | $199.33 | $199.33 | $196.45 | $198.01 | $196.46 | 6,280 |
2021-12-31 | $199.79 | $201.24 | $199.60 | $199.63 | $198.07 | 51,468 |
2021-12-30 | $199.17 | $200.69 | $199.17 | $199.95 | $198.39 | 5,789 |
2021-12-29 | $198.30 | $199.23 | $198.30 | $199.01 | $197.46 | 10,813 |
2021-12-28 | $200.15 | $200.15 | $198.37 | $199.00 | $197.45 | 9,691 |
2021-12-27 | $199.99 | $200.30 | $199.53 | $200.30 | $198.74 | 5,321 |
2021-12-23 | $198.82 | $199.50 | $198.82 | $199.21 | $197.66 | 7,012 |
2021-12-22 | $196.40 | $198.98 | $196.40 | $198.44 | $196.89 | 4,191 |
2021-12-21 | $196.73 | $196.92 | $194.73 | $196.84 | $195.30 | 11,558 |
2021-12-20 | $196.48 | $197.14 | $194.48 | $196.86 | $195.32 | 23,802 |
2021-12-17 | $196.19 | $197.30 | $194.55 | $195.83 | $194.30 | 9,671 |
2021-12-16 | $195.81 | $198.61 | $195.32 | $198.14 | $196.59 | 10,209 |
2021-12-15 | $191.12 | $195.09 | $191.12 | $195.09 | $193.57 | 9,107 |
2021-12-14 | $188.58 | $190.08 | $188.22 | $189.80 | $188.32 | 4,216 |
2021-12-13 | $186.31 | $189.46 | $186.31 | $189.45 | $187.97 | 7,841 |
2021-12-10 | $187.21 | $187.51 | $186.10 | $186.38 | $184.16 | 34,488 |
2021-12-09 | $187.60 | $188.41 | $187.06 | $187.06 | $184.83 | 4,249 |
2021-12-08 | $187.88 | $188.73 | $186.59 | $188.52 | $186.27 | 10,657 |
2021-12-07 | $186.86 | $187.98 | $186.16 | $187.28 | $185.05 | 5,664 |
2021-12-06 | $187.00 | $187.35 | $185.65 | $185.65 | $183.44 | 5,485 |
2021-12-03 | $188.10 | $188.10 | $186.12 | $186.87 | $184.65 | 7,330 |
2021-12-02 | $187.85 | $188.16 | $187.06 | $187.12 | $184.89 | 2,718 |
2021-12-01 | $187.62 | $190.42 | $187.62 | $188.24 | $186.00 | 7,413 |
2021-11-30 | $188.00 | $189.49 | $187.08 | $187.18 | $184.95 | 5,306 |
2021-11-29 | $193.72 | $193.72 | $189.22 | $189.22 | $186.96 | 6,541 |
2021-11-26 | $192.41 | $193.17 | $191.26 | $191.90 | $189.61 | 8,209 |
2021-11-24 | $192.28 | $192.28 | $190.99 | $191.52 | $189.24 | 3,247 |
2021-11-23 | $191.31 | $192.26 | $191.31 | $192.20 | $189.91 | 1,365 |
2021-11-22 | $191.96 | $193.54 | $191.96 | $192.31 | $190.01 | 3,459 |
2021-11-19 | $194.20 | $194.34 | $192.21 | $192.21 | $189.92 | 13,513 |
2021-11-18 | $194.70 | $195.09 | $193.34 | $193.62 | $191.32 | 3,848 |
2021-11-17 | $194.87 | $194.87 | $194.20 | $194.63 | $192.31 | 9,911 |
2021-11-16 | $193.76 | $194.77 | $193.29 | $194.16 | $191.84 | 4,705 |
2021-11-15 | $195.85 | $195.85 | $193.95 | $193.95 | $191.64 | 2,232 |
2021-11-12 | $196.65 | $196.65 | $195.13 | $195.45 | $193.12 | 2,548 |
2021-11-11 | $194.57 | $195.59 | $194.01 | $195.15 | $192.82 | 2,446 |
2021-11-10 | $193.02 | $195.79 | $193.02 | $195.19 | $192.87 | 6,379 |
2021-11-09 | $193.69 | $193.90 | $193.39 | $193.65 | $191.34 | 2,199 |
2021-11-08 | $194.31 | $195.17 | $194.29 | $195.06 | $192.73 | 8,238 |
2021-11-05 | $193.80 | $195.00 | $191.89 | $194.30 | $191.98 | 6,262 |
2021-11-04 | $192.22 | $192.22 | $190.56 | $191.47 | $189.19 | 6,814 |
2021-11-03 | $190.95 | $191.99 | $190.79 | $191.98 | $189.69 | 5,247 |
2021-11-02 | $190.98 | $192.75 | $190.70 | $191.04 | $188.76 | 4,211 |
2021-11-01 | $188.68 | $189.70 | $188.68 | $189.34 | $187.08 | 3,373 |
2021-10-29 | $186.51 | $188.15 | $186.18 | $188.15 | $185.91 | 4,724 |
2021-10-28 | $184.70 | $187.04 | $184.70 | $186.71 | $184.48 | 7,190 |
2021-10-27 | $186.02 | $186.02 | $184.60 | $184.68 | $182.48 | 1,828 |
2021-10-26 | $187.67 | $187.67 | $186.48 | $187.30 | $185.07 | 10,201 |
2021-10-25 | $186.28 | $186.94 | $186.28 | $186.94 | $184.71 | 2,404 |
2021-10-22 | $186.20 | $186.75 | $185.84 | $186.75 | $184.52 | 4,768 |
2021-10-21 | $186.55 | $186.55 | $185.64 | $186.29 | $184.07 | 4,559 |
2021-10-20 | $184.87 | $187.21 | $184.87 | $186.43 | $184.21 | 8,154 |
2021-10-19 | $182.99 | $185.13 | $182.83 | $184.88 | $182.67 | 6,498 |
2021-10-18 | $183.85 | $183.85 | $182.18 | $182.68 | $180.50 | 2,977 |
2021-10-15 | $185.30 | $185.30 | $184.52 | $184.52 | $182.32 | 3,889 |
2021-10-14 | $183.30 | $184.82 | $183.30 | $183.75 | $181.56 | 3,413 |
2021-10-13 | $181.79 | $182.71 | $181.34 | $182.46 | $180.28 | 2,668 |
2021-10-12 | $183.01 | $183.03 | $182.20 | $182.20 | $180.03 | 2,020 |
2021-10-11 | $184.46 | $184.82 | $183.82 | $183.82 | $181.63 | 2,107 |
2021-10-08 | $184.30 | $184.64 | $184.11 | $184.25 | $182.06 | 1,775 |
2021-10-07 | $185.45 | $185.75 | $184.46 | $184.46 | $182.26 | 2,154 |
2021-10-06 | $181.25 | $182.31 | $180.81 | $182.31 | $180.14 | 3,686 |
2021-10-05 | $182.52 | $183.51 | $182.23 | $182.23 | $180.06 | 2,291 |
2021-10-04 | $183.63 | $184.40 | $181.69 | $182.18 | $180.01 | 12,479 |
2021-10-01 | $182.34 | $185.24 | $181.75 | $184.39 | $182.20 | 14,619 |
2021-09-30 | $186.26 | $186.30 | $183.15 | $183.15 | $180.97 | 4,795 |
2021-09-29 | $184.64 | $184.74 | $184.38 | $184.71 | $182.51 | 4,168 |
2021-09-28 | $184.96 | $184.96 | $182.50 | $183.38 | $181.19 | 9,217 |
2021-09-27 | $186.60 | $186.71 | $185.52 | $185.52 | $183.31 | 2,251 |
2021-09-24 | $187.42 | $187.42 | $186.48 | $186.48 | $184.26 | 1,414 |
2021-09-23 | $186.26 | $188.34 | $186.26 | $187.79 | $184.73 | 7,748 |
2021-09-22 | $185.68 | $186.24 | $185.22 | $185.28 | $182.26 | 5,043 |
2021-09-21 | $186.20 | $186.20 | $185.37 | $185.37 | $182.35 | 2,346 |
2021-09-20 | $184.91 | $186.39 | $183.36 | $185.04 | $182.02 | 9,250 |
2021-09-17 | $185.98 | $186.47 | $185.47 | $186.37 | $183.33 | 5,873 |
2021-09-16 | $186.54 | $187.37 | $185.61 | $187.07 | $184.02 | 8,595 |
2021-09-15 | $187.59 | $188.47 | $187.59 | $187.88 | $184.82 | 5,679 |
2021-09-14 | $189.49 | $189.55 | $187.72 | $187.72 | $184.66 | 3,306 |
2021-09-13 | $190.90 | $190.90 | $188.19 | $188.73 | $185.65 | 10,661 |
2021-09-10 | $192.54 | $192.54 | $189.98 | $189.98 | $186.88 | 3,138 |
2021-09-09 | $194.27 | $194.27 | $191.70 | $191.70 | $188.57 | 3,734 |
2021-09-08 | $193.83 | $194.63 | $193.83 | $194.43 | $191.26 | 4,083 |
2021-09-07 | $196.36 | $196.36 | $194.10 | $194.71 | $191.53 | 2,319 |
2021-09-03 | $197.33 | $197.33 | $195.60 | $196.34 | $193.14 | 3,454 |
2021-09-02 | $194.67 | $196.70 | $194.67 | $196.70 | $193.49 | 5,804 |
2021-09-01 | $193.29 | $193.91 | $192.73 | $193.91 | $190.75 | 11,275 |
2021-08-31 | $194.01 | $194.76 | $193.02 | $193.37 | $190.22 | 3,768 |
2021-08-30 | $193.61 | $194.47 | $193.28 | $193.88 | $190.72 | 4,924 |
2021-08-27 | $194.50 | $194.50 | $193.31 | $193.31 | $190.16 | 5,767 |
2021-08-26 | $195.05 | $195.05 | $193.59 | $193.59 | $190.44 | 4,365 |
2021-08-25 | $194.33 | $194.87 | $194.11 | $194.75 | $191.57 | 4,542 |
2021-08-24 | $195.95 | $196.19 | $195.37 | $195.68 | $192.49 | 9,742 |
2021-08-23 | $198.04 | $199.00 | $197.73 | $198.07 | $194.84 | 4,682 |
2021-08-20 | $194.83 | $196.62 | $194.83 | $196.01 | $192.81 | 3,910 |
2021-08-19 | $193.50 | $196.76 | $193.50 | $194.73 | $191.55 | 8,252 |
2021-08-18 | $198.98 | $199.51 | $195.34 | $195.34 | $192.15 | 6,244 |
2021-08-17 | $196.81 | $198.48 | $196.02 | $198.47 | $195.23 | 17,154 |
2021-08-16 | $195.03 | $196.20 | $194.83 | $196.20 | $193.00 | 4,687 |
2021-08-13 | $194.32 | $195.23 | $194.32 | $195.23 | $192.05 | 3,275 |
2021-08-12 | $191.70 | $193.45 | $191.70 | $193.23 | $190.08 | 8,695 |
2021-08-11 | $193.80 | $193.80 | $190.60 | $190.68 | $187.57 | 6,084 |
2021-08-10 | $193.09 | $194.10 | $192.00 | $193.61 | $190.45 | 6,176 |
2021-08-09 | $193.16 | $193.99 | $192.40 | $192.80 | $189.66 | 14,482 |
2021-08-06 | $194.94 | $194.94 | $192.88 | $193.85 | $190.69 | 6,492 |
2021-08-05 | $194.11 | $194.57 | $193.30 | $194.52 | $191.35 | 3,459 |
2021-08-04 | $195.91 | $195.91 | $193.85 | $193.85 | $190.69 | 7,513 |
2021-08-03 | $194.03 | $196.15 | $193.51 | $196.15 | $192.95 | 9,591 |
2021-08-02 | $193.15 | $193.80 | $192.75 | $193.04 | $189.89 | 27,104 |
2021-07-30 | $192.65 | $192.65 | $191.46 | $191.72 | $188.59 | 2,770 |
2021-07-29 | $194.45 | $194.45 | $192.47 | $192.47 | $189.33 | 3,372 |
2021-07-28 | $190.20 | $193.88 | $190.20 | $193.38 | $190.23 | 3,136 |
2021-07-27 | $190.13 | $190.36 | $188.98 | $190.36 | $187.26 | 2,165 |
2021-07-26 | $190.51 | $190.51 | $189.66 | $189.77 | $186.67 | 4,560 |
2021-07-23 | $190.08 | $191.01 | $190.08 | $190.81 | $187.70 | 5,889 |
2021-07-22 | $188.85 | $189.72 | $188.85 | $189.37 | $186.28 | 2,234 |
2021-07-21 | $188.06 | $188.91 | $188.06 | $188.91 | $185.83 | 2,534 |
2021-07-20 | $185.32 | $188.21 | $185.32 | $187.90 | $184.84 | 3,200 |
2021-07-19 | $183.81 | $184.76 | $183.00 | $184.69 | $181.68 | 4,695 |
2021-07-16 | $185.50 | $186.26 | $185.50 | $185.85 | $182.82 | 23,289 |
2021-07-15 | $186.31 | $186.44 | $185.58 | $185.83 | $182.80 | 2,663 |
2021-07-14 | $187.71 | $187.71 | $187.26 | $187.27 | $184.22 | 3,877 |
2021-07-13 | $188.09 | $188.09 | $187.46 | $187.47 | $184.42 | 20,750 |
2021-07-12 | $188.23 | $189.21 | $188.23 | $188.66 | $185.58 | 2,420 |
2021-07-09 | $188.22 | $189.07 | $188.22 | $188.74 | $185.66 | 4,557 |
2021-07-08 | $185.80 | $187.52 | $185.51 | $187.27 | $184.22 | 2,683 |
2021-07-07 | $187.40 | $188.00 | $187.03 | $188.00 | $184.93 | 4,292 |
2021-07-06 | $188.01 | $188.02 | $187.06 | $187.67 | $184.61 | 12,712 |
2021-07-02 | $188.36 | $189.05 | $187.78 | $189.05 | $185.96 | 1,986 |
2021-07-01 | $185.95 | $188.02 | $185.95 | $188.02 | $184.95 | 3,076 |
2021-06-30 | $185.75 | $186.03 | $185.55 | $185.75 | $182.72 | 6,525 |
2021-06-29 | $186.93 | $187.20 | $185.96 | $186.24 | $183.20 | 4,786 |
2021-06-28 | $187.64 | $187.64 | $186.50 | $187.05 | $184.00 | 9,389 |
2021-06-25 | $186.21 | $187.64 | $186.21 | $187.58 | $184.52 | 17,268 |
2021-06-24 | $185.98 | $186.48 | $185.98 | $186.41 | $183.37 | 1,969 |
2021-06-23 | $185.15 | $185.21 | $184.54 | $184.69 | $181.67 | 4,731 |
2021-06-22 | $186.12 | $186.17 | $185.37 | $186.09 | $183.05 | 1,952 |
2021-06-21 | $185.42 | $186.44 | $184.75 | $186.43 | $183.39 | 2,045 |
2021-06-18 | $186.10 | $186.10 | $184.51 | $184.66 | $181.65 | 5,956 |
2021-06-17 | $186.13 | $187.20 | $185.46 | $187.20 | $184.15 | 2,942 |
2021-06-16 | $187.96 | $187.96 | $186.34 | $186.81 | $183.77 | 15,526 |
2021-06-15 | $188.40 | $188.40 | $186.56 | $186.92 | $183.87 | 3,965 |
2021-06-14 | $188.08 | $188.08 | $186.95 | $187.51 | $184.45 | 6,160 |
2021-06-11 | $189.53 | $189.53 | $186.83 | $187.83 | $184.76 | 4,206 |
2021-06-10 | $186.62 | $189.58 | $186.62 | $189.58 | $186.48 | 5,486 |
2021-06-09 | $184.00 | $186.67 | $184.00 | $186.63 | $182.89 | 10,983 |
2021-06-08 | $184.55 | $184.55 | $182.50 | $183.63 | $179.95 | 3,773 |
2021-06-07 | $183.11 | $185.50 | $183.03 | $184.21 | $180.52 | 5,802 |
2021-06-04 | $183.94 | $183.94 | $183.05 | $183.09 | $179.42 | 3,183 |
2021-06-03 | $182.71 | $183.36 | $182.52 | $183.07 | $179.40 | 6,229 |
2021-06-02 | $182.95 | $183.35 | $182.33 | $182.48 | $178.82 | 9,082 |
2021-06-01 | $185.39 | $185.39 | $182.39 | $182.42 | $178.77 | 6,717 |
2021-05-28 | $185.71 | $185.71 | $184.32 | $184.40 | $180.71 | 2,838 |
2021-05-27 | $184.95 | $184.95 | $183.89 | $183.93 | $180.25 | 6,000 |
2021-05-26 | $184.26 | $184.44 | $184.23 | $184.44 | $180.74 | 10,295 |
2021-05-25 | $186.92 | $186.92 | $184.83 | $184.83 | $181.13 | 15,868 |
2021-05-24 | $187.03 | $187.03 | $186.05 | $186.05 | $182.32 | 2,993 |
2021-05-21 | $186.92 | $187.66 | $186.16 | $186.16 | $182.43 | 2,897 |
2021-05-20 | $183.76 | $186.60 | $183.76 | $186.48 | $182.74 | 2,099 |
2021-05-19 | $183.20 | $183.86 | $182.43 | $183.86 | $180.18 | 4,985 |
2021-05-18 | $185.54 | $185.59 | $184.80 | $184.80 | $181.09 | 2,295 |
2021-05-17 | $184.48 | $185.56 | $184.48 | $184.92 | $181.21 | 3,924 |
2021-05-14 | $183.57 | $184.67 | $183.57 | $184.64 | $180.94 | 5,977 |
2021-05-13 | $180.38 | $183.68 | $180.38 | $183.39 | $179.71 | 31,896 |
2021-05-12 | $181.20 | $182.38 | $180.98 | $180.98 | $177.35 | 5,509 |
2021-05-11 | $180.38 | $181.89 | $180.38 | $180.70 | $177.08 | 4,002 |
2021-05-10 | $181.82 | $182.91 | $181.36 | $181.36 | $177.73 | 4,623 |
2021-05-07 | $180.23 | $181.91 | $180.23 | $181.10 | $177.48 | 2,864 |
2021-05-06 | $178.48 | $180.08 | $177.49 | $180.08 | $176.47 | 13,243 |
2021-05-05 | $179.45 | $180.90 | $179.25 | $180.20 | $176.59 | 4,042 |
2021-05-04 | $180.59 | $180.59 | $178.96 | $179.42 | $175.82 | 2,405 |
2021-05-03 | $180.39 | $181.49 | $180.39 | $181.38 | $177.74 | 11,744 |
2021-04-30 | $179.13 | $180.05 | $179.09 | $179.14 | $175.55 | 8,571 |
2021-04-29 | $180.11 | $180.11 | $178.64 | $179.96 | $176.35 | 3,368 |
2021-04-28 | $180.53 | $180.77 | $180.51 | $180.64 | $177.02 | 2,061 |
2021-04-27 | $180.56 | $180.83 | $180.45 | $180.45 | $176.83 | 2,547 |
2021-04-26 | $181.06 | $181.53 | $181.06 | $181.38 | $177.75 | 4,484 |
2021-04-23 | $181.10 | $181.27 | $180.48 | $181.08 | $177.45 | 3,094 |
2021-04-22 | $181.91 | $182.87 | $180.54 | $180.76 | $177.14 | 2,550 |
2021-04-21 | $181.00 | $182.20 | $181.00 | $182.20 | $178.55 | 5,361 |
2021-04-20 | $178.35 | $180.23 | $178.35 | $180.18 | $176.57 | 5,321 |
2021-04-19 | $179.61 | $179.98 | $178.34 | $178.69 | $175.11 | 4,763 |
2021-04-16 | $178.06 | $179.28 | $178.06 | $179.05 | $175.46 | 3,233 |
2021-04-15 | $177.41 | $178.77 | $177.41 | $177.80 | $174.24 | 4,696 |
2021-04-14 | $174.59 | $176.87 | $174.59 | $176.11 | $172.58 | 6,485 |
2021-04-13 | $173.63 | $175.27 | $173.58 | $175.04 | $171.53 | 8,017 |
2021-04-12 | $175.07 | $175.39 | $174.25 | $175.23 | $171.72 | 6,092 |
2021-04-09 | $174.68 | $175.58 | $174.29 | $175.58 | $172.06 | 4,183 |
2021-04-08 | $174.86 | $175.65 | $174.86 | $174.94 | $171.43 | 8,474 |
2021-04-07 | $175.22 | $175.68 | $175.03 | $175.03 | $171.52 | 1,234 |
2021-04-06 | $176.43 | $177.39 | $175.51 | $175.52 | $172.00 | 5,740 |
2021-04-05 | $177.29 | $177.67 | $176.56 | $176.88 | $173.34 | 5,628 |
2021-04-01 | $177.79 | $177.79 | $176.80 | $176.80 | $173.26 | 4,730 |
2021-03-31 | $176.94 | $178.15 | $176.84 | $177.65 | $174.09 | 2,672 |
2021-03-30 | $176.25 | $176.69 | $175.91 | $176.07 | $172.54 | 14,062 |
2021-03-29 | $175.47 | $177.20 | $175.47 | $176.40 | $172.87 | 6,030 |
2021-03-26 | $174.64 | $176.44 | $174.64 | $176.44 | $172.91 | 3,231 |
2021-03-25 | $172.83 | $174.82 | $172.77 | $174.48 | $170.98 | 2,964 |
2021-03-24 | $177.26 | $177.26 | $174.65 | $174.65 | $170.53 | 3,644 |
2021-03-23 | $179.08 | $179.08 | $176.10 | $176.19 | $172.04 | 2,858 |
2021-03-22 | $179.23 | $179.95 | $179.08 | $179.90 | $175.66 | 4,970 |
2021-03-19 | $178.72 | $179.62 | $178.59 | $179.52 | $175.28 | 6,173 |
2021-03-18 | $179.68 | $181.36 | $178.77 | $178.77 | $174.56 | 3,049 |
2021-03-17 | $180.12 | $181.51 | $179.12 | $181.22 | $176.94 | 49,123 |
2021-03-16 | $180.59 | $181.23 | $179.62 | $180.19 | $175.94 | 31,859 |
2021-03-15 | $181.09 | $181.09 | $179.83 | $180.98 | $176.71 | 6,555 |
2021-03-12 | $179.08 | $180.59 | $179.08 | $180.59 | $176.33 | 1,712 |
2021-03-11 | $179.35 | $179.81 | $178.64 | $179.57 | $175.34 | 3,732 |
2021-03-10 | $177.55 | $178.75 | $177.55 | $177.85 | $173.65 | 3,882 |
2021-03-09 | $175.72 | $178.47 | $175.72 | $176.66 | $172.49 | 4,946 |
2021-03-08 | $175.83 | $176.92 | $174.73 | $174.73 | $170.61 | 3,239 |
2021-03-05 | $173.65 | $174.97 | $170.37 | $174.97 | $170.84 | 18,488 |
2021-03-04 | $175.06 | $175.39 | $170.48 | $171.78 | $167.73 | 10,472 |
2021-03-03 | $178.77 | $178.77 | $175.67 | $176.15 | $171.99 | 16,613 |
2021-03-02 | $180.20 | $180.20 | $178.91 | $178.91 | $174.69 | 4,299 |
2021-03-01 | $181.06 | $181.08 | $179.81 | $180.19 | $175.94 | 28,283 |
2021-02-26 | $180.37 | $180.69 | $177.64 | $179.06 | $174.84 | 5,419 |
2021-02-25 | $182.62 | $182.62 | $179.40 | $180.25 | $176.00 | 6,055 |
2021-02-24 | $180.07 | $183.42 | $180.07 | $182.50 | $178.19 | 4,701 |
2021-02-23 | $179.96 | $179.96 | $177.69 | $179.00 | $174.78 | 6,657 |
2021-02-22 | $182.01 | $182.01 | $180.00 | $180.32 | $176.07 | 2,775 |
2021-02-19 | $184.30 | $184.30 | $182.73 | $182.73 | $178.42 | 3,570 |
2021-02-18 | $184.13 | $184.32 | $183.53 | $183.53 | $179.20 | 11,144 |
2021-02-17 | $183.52 | $185.01 | $183.52 | $185.01 | $180.65 | 3,052 |
2021-02-16 | $185.76 | $185.80 | $184.02 | $184.45 | $180.10 | 8,282 |
2021-02-12 | $185.07 | $185.85 | $185.00 | $185.78 | $181.40 | 3,214 |
2021-02-11 | $186.05 | $186.05 | $184.89 | $185.93 | $181.55 | 2,858 |
2021-02-10 | $186.00 | $186.19 | $185.36 | $185.38 | $181.00 | 3,374 |
2021-02-09 | $185.00 | $185.67 | $184.80 | $185.14 | $180.77 | 4,798 |
2021-02-08 | $184.42 | $184.55 | $183.68 | $184.55 | $180.20 | 10,431 |
2021-02-05 | $183.78 | $183.78 | $182.38 | $182.97 | $178.65 | 2,876 |
2021-02-04 | $182.19 | $182.28 | $181.54 | $182.19 | $177.89 | 5,669 |
2021-02-03 | $181.49 | $181.72 | $180.83 | $181.22 | $176.95 | 4,329 |
2021-02-02 | $184.05 | $184.05 | $181.94 | $181.94 | $177.64 | 11,581 |
2021-02-01 | $181.00 | $182.22 | $180.56 | $181.06 | $176.79 | 23,348 |
2021-01-29 | $183.23 | $183.23 | $178.14 | $179.81 | $175.57 | 11,660 |
2021-01-28 | $182.28 | $184.12 | $182.28 | $182.76 | $178.45 | 7,417 |
2021-01-27 | $184.83 | $184.83 | $181.17 | $181.34 | $177.06 | 12,774 |
2021-01-26 | $187.38 | $188.10 | $185.99 | $186.24 | $181.85 | 11,479 |
2021-01-25 | $185.23 | $186.35 | $184.44 | $186.35 | $181.95 | 9,736 |
2021-01-22 | $182.71 | $185.02 | $182.71 | $184.73 | $180.37 | 5,660 |
2021-01-21 | $185.02 | $185.02 | $182.71 | $183.54 | $179.21 | 7,990 |
2021-01-20 | $186.17 | $186.47 | $185.06 | $185.25 | $180.88 | 6,294 |
2021-01-19 | $185.04 | $186.10 | $185.04 | $186.10 | $181.71 | 32,874 |
2021-01-15 | $183.97 | $184.10 | $182.32 | $183.82 | $179.48 | 20,557 |
2021-01-14 | $184.26 | $185.02 | $183.64 | $184.42 | $180.07 | 5,209 |
2021-01-13 | $184.36 | $184.36 | $183.24 | $183.24 | $178.92 | 5,773 |
2021-01-12 | $184.66 | $185.63 | $183.28 | $184.12 | $179.78 | 6,911 |
2021-01-11 | $182.83 | $185.58 | $182.83 | $185.12 | $180.75 | 13,382 |
2021-01-08 | $182.85 | $183.81 | $182.09 | $183.01 | $178.69 | 3,367 |
2021-01-07 | $180.96 | $183.33 | $180.96 | $183.06 | $178.74 | 6,531 |
2021-01-06 | $177.32 | $182.00 | $177.32 | $180.77 | $176.51 | 7,735 |
2021-01-05 | $177.28 | $179.16 | $177.28 | $179.16 | $174.93 | 3,850 |
2021-01-04 | $179.44 | $179.44 | $176.22 | $178.21 | $174.01 | 6,299 |
2020-12-31 | $178.18 | $179.74 | $177.29 | $179.44 | $175.21 | 8,551 |
2020-12-30 | $178.00 | $178.75 | $178.00 | $178.32 | $174.12 | 7,353 |
2020-12-29 | $176.86 | $177.27 | $176.34 | $177.12 | $172.94 | 4,387 |
2020-12-28 | $178.00 | $178.57 | $176.70 | $176.79 | $172.62 | 20,843 |
2020-12-24 | $177.13 | $177.53 | $176.93 | $177.25 | $173.07 | 1,994 |
2020-12-23 | $177.16 | $177.16 | $176.55 | $176.78 | $172.61 | 15,810 |
2020-12-22 | $175.45 | $176.47 | $175.33 | $176.29 | $172.13 | 5,186 |
2020-12-21 | $174.76 | $175.70 | $173.48 | $175.49 | $171.35 | 10,925 |
2020-12-18 | $178.00 | $178.00 | $176.31 | $177.63 | $173.44 | 8,260 |
2020-12-17 | $177.23 | $177.74 | $176.48 | $177.58 | $173.39 | 4,976 |
2020-12-16 | $178.51 | $178.51 | $176.82 | $176.82 | $172.65 | 19,396 |
2020-12-15 | $176.37 | $178.20 | $175.88 | $178.12 | $173.92 | 19,208 |
2020-12-14 | $176.78 | $177.50 | $174.94 | $174.94 | $170.81 | 6,284 |
2020-12-11 | $176.00 | $176.37 | $175.19 | $175.95 | $171.28 | 3,101 |
2020-12-10 | $176.00 | $176.54 | $175.67 | $176.52 | $171.84 | 9,124 |
2020-12-09 | $177.34 | $177.68 | $174.90 | $175.87 | $171.21 | 5,302 |
2020-12-08 | $174.67 | $176.60 | $174.67 | $176.55 | $171.87 | 6,478 |
2020-12-07 | $175.66 | $175.66 | $173.81 | $174.43 | $169.80 | 12,565 |
2020-12-04 | $173.63 | $175.10 | $173.63 | $175.10 | $170.46 | 6,117 |
2020-12-03 | $172.87 | $173.89 | $172.47 | $172.84 | $168.26 | 5,619 |
2020-12-02 | $172.77 | $173.47 | $172.73 | $172.87 | $168.29 | 3,670 |
2020-12-01 | $172.06 | $172.79 | $172.06 | $172.52 | $167.95 | 4,213 |
2020-11-30 | $172.31 | $172.31 | $170.29 | $170.99 | $166.45 | 11,697 |
2020-11-27 | $171.50 | $171.88 | $171.46 | $171.88 | $167.32 | 4,155 |
2020-11-25 | $171.05 | $171.05 | $169.66 | $170.53 | $166.01 | 10,160 |
2020-11-24 | $171.33 | $171.89 | $170.70 | $170.98 | $166.45 | 11,065 |
2020-11-23 | $172.34 | $172.34 | $170.40 | $171.02 | $166.49 | 225,798 |
2020-11-20 | $173.15 | $173.30 | $171.91 | $171.97 | $167.41 | 11,246 |
2020-11-19 | $171.80 | $173.11 | $171.04 | $173.11 | $168.52 | 8,251 |
2020-11-18 | $174.89 | $174.89 | $171.15 | $171.17 | $166.64 | 17,026 |
2020-11-17 | $173.50 | $174.33 | $172.72 | $173.63 | $169.03 | 23,356 |
2020-11-16 | $174.97 | $174.97 | $172.43 | $172.71 | $168.13 | 8,106 |
2020-11-13 | $172.61 | $173.30 | $172.45 | $173.30 | $168.70 | 4,032 |
2020-11-12 | $172.84 | $172.84 | $170.36 | $170.97 | $166.44 | 11,200 |
2020-11-11 | $173.65 | $173.65 | $171.93 | $172.45 | $167.88 | 5,882 |
2020-11-10 | $172.47 | $173.27 | $170.78 | $172.61 | $168.03 | 15,927 |
2020-11-09 | $175.67 | $175.67 | $170.93 | $170.93 | $166.40 | 14,919 |
2020-11-06 | $168.76 | $168.99 | $167.75 | $167.75 | $163.31 | 3,789 |
2020-11-05 | $171.46 | $171.46 | $169.12 | $169.12 | $164.63 | 64,523 |
2020-11-04 | $165.02 | $172.00 | $165.02 | $169.37 | $164.87 | 40,064 |
2020-11-03 | $163.79 | $164.40 | $162.79 | $163.12 | $158.79 | 28,343 |
2020-11-02 | $160.80 | $161.66 | $159.78 | $161.56 | $157.28 | 7,615 |
2020-10-30 | $160.03 | $160.73 | $157.93 | $159.02 | $154.81 | 5,228 |
2020-10-29 | $160.15 | $161.18 | $158.30 | $160.68 | $156.42 | 7,599 |
2020-10-28 | $162.43 | $162.43 | $160.35 | $160.65 | $156.39 | 4,528 |
2020-10-27 | $165.28 | $165.86 | $164.66 | $164.66 | $160.29 | 3,379 |
2020-10-26 | $166.80 | $166.80 | $164.78 | $165.95 | $161.55 | 3,818 |
2020-10-23 | $167.69 | $168.11 | $166.90 | $168.11 | $163.65 | 2,964 |
2020-10-22 | $164.95 | $167.18 | $164.95 | $167.14 | $162.71 | 4,781 |
2020-10-21 | $166.23 | $166.23 | $164.58 | $164.58 | $160.22 | 4,133 |
2020-10-20 | $167.33 | $167.33 | $165.69 | $165.94 | $161.54 | 2,744 |
2020-10-19 | $170.05 | $170.05 | $166.10 | $166.44 | $162.03 | 4,205 |
2020-10-16 | $168.80 | $170.34 | $168.80 | $169.42 | $164.93 | 2,662 |
2020-10-15 | $167.78 | $168.43 | $167.61 | $168.43 | $163.96 | 1,899 |
2020-10-14 | $171.13 | $171.13 | $169.09 | $169.55 | $165.05 | 7,816 |
2020-10-13 | $170.91 | $171.04 | $169.75 | $170.52 | $166.00 | 4,150 |
2020-10-12 | $172.22 | $172.58 | $171.89 | $172.13 | $167.57 | 3,542 |
2020-10-09 | $170.94 | $172.42 | $170.94 | $171.92 | $167.36 | 3,605 |
2020-10-08 | $169.33 | $170.67 | $169.33 | $170.67 | $166.14 | 3,953 |
2020-10-07 | $166.11 | $168.23 | $165.85 | $167.92 | $163.47 | 4,200 |
2020-10-06 | $167.59 | $167.59 | $164.90 | $165.04 | $160.66 | 2,686 |
2020-10-05 | $165.52 | $167.08 | $165.52 | $167.08 | $162.65 | 3,730 |
2020-10-02 | $160.45 | $162.74 | $160.45 | $161.66 | $157.37 | 4,947 |
2020-10-01 | $163.59 | $163.59 | $162.49 | $162.93 | $158.61 | 7,327 |
2020-09-30 | $161.59 | $164.11 | $161.59 | $163.53 | $159.19 | 3,385 |
2020-09-29 | $162.34 | $162.60 | $161.45 | $161.45 | $157.17 | 9,509 |
2020-09-28 | $162.22 | $162.58 | $161.44 | $161.96 | $157.67 | 3,125 |
2020-09-25 | $159.28 | $161.24 | $159.19 | $160.94 | $156.68 | 2,944 |
2020-09-24 | $160.27 | $160.27 | $158.97 | $159.62 | $155.39 | 1,484 |
2020-09-23 | $163.57 | $163.57 | $160.81 | $160.81 | $156.54 | 3,125 |
2020-09-22 | $162.81 | $163.37 | $162.03 | $163.06 | $158.04 | 2,539 |
2020-09-21 | $165.18 | $165.44 | $160.99 | $162.66 | $157.65 | 4,951 |
2020-09-18 | $167.20 | $167.52 | $165.64 | $167.46 | $162.31 | 3,713 |
2020-09-17 | $165.43 | $166.24 | $165.43 | $166.17 | $161.05 | 4,073 |
2020-09-16 | $167.01 | $167.75 | $166.46 | $167.03 | $161.88 | 10,481 |
2020-09-15 | $166.93 | $166.97 | $166.04 | $166.23 | $161.11 | 3,945 |
2020-09-14 | $163.74 | $165.90 | $163.74 | $165.57 | $160.47 | 2,517 |
2020-09-11 | $162.11 | $162.42 | $161.28 | $161.97 | $156.98 | 2,913 |
2020-09-10 | $164.73 | $164.73 | $161.70 | $161.70 | $156.72 | 3,757 |
2020-09-09 | $164.19 | $165.56 | $164.19 | $164.58 | $159.52 | 6,084 |
2020-09-08 | $163.03 | $163.03 | $160.74 | $160.91 | $155.96 | 4,706 |
2020-09-04 | $164.95 | $164.95 | $161.81 | $163.23 | $158.20 | 2,672 |
2020-09-03 | $167.85 | $167.85 | $163.72 | $164.14 | $159.09 | 5,626 |
2020-09-02 | $164.86 | $168.25 | $164.86 | $168.25 | $163.07 | 5,739 |
2020-09-01 | $168.18 | $168.18 | $164.73 | $165.15 | $160.06 | 5,863 |
2020-08-31 | $166.83 | $167.71 | $166.08 | $167.58 | $162.42 | 5,415 |
2020-08-28 | $165.87 | $166.30 | $165.10 | $166.30 | $161.18 | 2,744 |
2020-08-27 | $166.49 | $166.49 | $164.97 | $165.69 | $160.59 | 4,613 |
2020-08-26 | $165.94 | $165.94 | $164.73 | $165.42 | $160.33 | 8,861 |
2020-08-25 | $165.42 | $166.03 | $165.11 | $165.98 | $160.87 | 19,935 |
2020-08-24 | $165.86 | $166.20 | $164.26 | $165.08 | $160.00 | 7,999 |
2020-08-21 | $165.22 | $165.35 | $164.13 | $165.19 | $160.10 | 3,597 |
2020-08-20 | $164.79 | $165.86 | $164.79 | $165.65 | $160.55 | 5,129 |
2020-08-19 | $165.65 | $166.30 | $165.17 | $165.17 | $160.08 | 5,305 |
2020-08-18 | $165.22 | $165.22 | $163.50 | $164.83 | $159.75 | 2,637 |
2020-08-17 | $164.02 | $165.63 | $163.72 | $165.52 | $160.42 | 6,082 |
2020-08-14 | $162.78 | $163.87 | $162.43 | $163.08 | $158.06 | 2,986 |
2020-08-13 | $163.11 | $163.11 | $161.90 | $162.91 | $157.89 | 4,570 |
2020-08-12 | $162.71 | $163.60 | $162.71 | $163.31 | $158.28 | 32,801 |
2020-08-11 | $164.94 | $164.94 | $161.38 | $161.38 | $156.41 | 4,711 |
2020-08-10 | $163.84 | $164.29 | $162.85 | $163.42 | $158.39 | 18,291 |
2020-08-07 | $163.24 | $164.05 | $163.00 | $163.82 | $158.77 | 3,642 |
2020-08-06 | $164.50 | $164.59 | $162.00 | $163.11 | $158.09 | 7,242 |
2020-08-05 | $162.95 | $164.53 | $162.35 | $164.48 | $159.41 | 7,095 |
2020-08-04 | $160.63 | $161.27 | $160.07 | $160.80 | $155.85 | 7,649 |
2020-08-03 | $158.94 | $161.23 | $158.94 | $161.21 | $156.25 | 9,055 |
2020-07-31 | $159.57 | $159.57 | $156.43 | $157.61 | $152.76 | 3,460 |
2020-07-30 | $158.52 | $159.18 | $157.79 | $158.76 | $153.87 | 2,804 |
2020-07-29 | $158.67 | $158.99 | $157.36 | $158.57 | $153.68 | 10,284 |
2020-07-28 | $159.15 | $159.15 | $157.92 | $158.00 | $153.13 | 6,639 |
2020-07-27 | $157.98 | $158.35 | $156.78 | $158.18 | $153.31 | 5,561 |
2020-07-24 | $159.53 | $159.53 | $156.19 | $157.12 | $152.29 | 5,815 |
2020-07-23 | $161.31 | $161.31 | $158.75 | $159.18 | $154.28 | 7,643 |
2020-07-22 | $161.12 | $161.12 | $159.44 | $160.53 | $155.59 | 38,413 |
2020-07-21 | $160.99 | $161.84 | $159.95 | $159.95 | $155.03 | 4,984 |
2020-07-20 | $160.97 | $161.67 | $160.49 | $160.95 | $155.99 | 5,113 |
2020-07-17 | $160.02 | $161.16 | $160.02 | $161.01 | $156.05 | 5,760 |
2020-07-16 | $159.67 | $159.67 | $158.58 | $159.54 | $154.63 | 6,432 |
2020-07-15 | $158.97 | $160.51 | $158.97 | $160.29 | $155.35 | 5,599 |
2020-07-14 | $155.00 | $157.42 | $155.00 | $157.31 | $152.47 | 4,735 |
2020-07-13 | $155.98 | $158.43 | $155.02 | $155.02 | $150.25 | 9,749 |
2020-07-10 | $154.58 | $155.06 | $154.05 | $154.57 | $149.81 | 4,694 |
2020-07-09 | $156.00 | $156.60 | $153.98 | $154.54 | $149.78 | 4,064 |
2020-07-08 | $155.65 | $156.25 | $154.95 | $156.20 | $151.39 | 3,564 |
2020-07-07 | $156.40 | $157.21 | $155.56 | $155.76 | $150.96 | 11,132 |
2020-07-06 | $155.97 | $157.27 | $155.78 | $156.60 | $151.78 | 3,645 |
2020-07-02 | $155.59 | $155.83 | $154.39 | $154.39 | $149.64 | 5,982 |
2020-07-01 | $154.00 | $155.00 | $154.00 | $154.14 | $149.39 | 11,050 |
2020-06-30 | $151.96 | $153.91 | $151.96 | $153.88 | $149.14 | 33,198 |
2020-06-29 | $151.53 | $152.46 | $150.88 | $151.36 | $146.70 | 14,828 |
2020-06-26 | $153.34 | $153.34 | $150.52 | $151.12 | $146.47 | 5,899 |
2020-06-25 | $151.65 | $153.57 | $151.34 | $153.57 | $148.84 | 12,960 |
2020-06-24 | $153.48 | $154.20 | $150.70 | $151.66 | $146.99 | 8,446 |
2020-06-23 | $155.43 | $156.42 | $154.89 | $154.89 | $150.12 | 5,151 |
2020-06-22 | $153.44 | $154.65 | $151.89 | $154.65 | $149.89 | 4,877 |
2020-06-19 | $154.16 | $154.29 | $152.23 | $154.29 | $149.54 | 5,567 |
2020-06-18 | $150.98 | $152.18 | $150.98 | $152.01 | $147.33 | 4,935 |
2020-06-17 | $153.92 | $153.92 | $151.79 | $151.79 | $147.12 | 5,278 |
2020-06-16 | $151.63 | $153.11 | $150.49 | $152.58 | $147.88 | 12,487 |
2020-06-15 | $146.08 | $148.76 | $145.27 | $147.75 | $143.20 | 32,323 |
2020-06-12 | $151.18 | $151.66 | $146.60 | $148.69 | $143.81 | 16,845 |
2020-06-11 | $154.20 | $155.19 | $148.60 | $148.60 | $143.72 | 19,671 |
2020-06-10 | $159.09 | $159.09 | $156.78 | $156.78 | $151.63 | 38,776 |
2020-06-09 | $158.99 | $159.50 | $157.98 | $157.98 | $152.79 | 9,179 |
2020-06-08 | $156.87 | $159.10 | $156.87 | $158.80 | $153.58 | 9,136 |
2020-06-05 | $158.51 | $159.63 | $157.03 | $157.37 | $152.20 | 22,586 |
2020-06-04 | $156.66 | $157.86 | $155.82 | $156.35 | $151.21 | 8,728 |
2020-06-03 | $158.62 | $158.62 | $157.28 | $158.08 | $152.89 | 10,324 |
2020-06-02 | $156.17 | $157.73 | $154.93 | $157.71 | $152.53 | 9,745 |
2020-06-01 | $156.75 | $156.80 | $155.47 | $156.04 | $150.92 | 12,023 |
2020-05-29 | $156.69 | $157.43 | $153.95 | $157.43 | $152.26 | 13,984 |
2020-05-28 | $156.77 | $157.29 | $156.06 | $156.07 | $150.94 | 11,378 |
2020-05-27 | $154.99 | $154.99 | $151.75 | $154.78 | $149.70 | 12,647 |
2020-05-26 | $156.40 | $156.40 | $153.76 | $153.77 | $148.72 | 36,680 |
2020-05-22 | $154.05 | $154.05 | $153.30 | $153.64 | $148.59 | 11,647 |
2020-05-21 | $154.91 | $155.09 | $153.20 | $153.94 | $148.88 | 9,481 |
2020-05-20 | $157.05 | $157.05 | $155.07 | $155.30 | $150.20 | 15,730 |
2020-05-19 | $156.73 | $156.78 | $155.00 | $155.20 | $150.10 | 19,794 |
2020-05-18 | $159.11 | $159.11 | $156.51 | $156.80 | $151.65 | 196,562 |
2020-05-15 | $152.36 | $155.23 | $152.36 | $155.23 | $150.13 | 8,256 |
2020-05-14 | $150.28 | $152.82 | $150.28 | $152.82 | $147.80 | 10,741 |
2020-05-13 | $153.19 | $154.82 | $151.00 | $151.74 | $146.76 | 15,296 |
2020-05-12 | $156.68 | $157.36 | $154.03 | $154.03 | $148.97 | 32,047 |
2020-05-11 | $151.48 | $155.41 | $151.48 | $155.34 | $150.24 | 16,451 |
2020-05-08 | $151.56 | $151.80 | $150.42 | $150.96 | $146.00 | 15,300 |
2020-05-07 | $151.65 | $151.95 | $149.50 | $149.50 | $144.59 | 69,320 |
2020-05-06 | $153.07 | $153.57 | $152.07 | $152.11 | $147.11 | 9,360 |
2020-05-05 | $151.02 | $153.02 | $151.02 | $151.87 | $146.88 | 14,535 |
2020-05-04 | $148.03 | $149.24 | $147.91 | $149.19 | $144.29 | 6,995 |
2020-05-01 | $149.69 | $150.32 | $147.41 | $148.87 | $143.98 | 31,335 |
2020-04-30 | $153.02 | $153.02 | $150.92 | $152.40 | $147.39 | 10,783 |
2020-04-29 | $157.33 | $157.33 | $152.69 | $154.21 | $149.15 | 37,084 |
2020-04-28 | $155.08 | $155.08 | $152.11 | $152.13 | $147.13 | 18,278 |
2020-04-27 | $153.44 | $155.15 | $153.19 | $154.45 | $149.38 | 22,413 |
2020-04-24 | $150.90 | $151.76 | $149.62 | $151.47 | $146.50 | 9,394 |
2020-04-23 | $146.18 | $151.24 | $146.18 | $149.66 | $144.74 | 17,446 |
2020-04-22 | $148.69 | $148.69 | $146.63 | $148.14 | $143.27 | 6,520 |
2020-04-21 | $148.79 | $148.79 | $145.51 | $145.75 | $140.96 | 16,146 |
2020-04-20 | $149.04 | $151.82 | $148.04 | $150.24 | $145.31 | 12,901 |
2020-04-17 | $149.80 | $150.17 | $147.74 | $150.05 | $145.12 | 33,103 |
2020-04-16 | $145.64 | $146.54 | $144.43 | $146.31 | $141.50 | 16,812 |
2020-04-15 | $145.31 | $145.68 | $142.98 | $144.74 | $139.99 | 13,277 |
2020-04-14 | $145.82 | $146.93 | $144.72 | $146.58 | $141.77 | 11,059 |
2020-04-13 | $144.49 | $144.49 | $140.55 | $142.17 | $137.50 | 10,385 |
2020-04-09 | $143.94 | $144.77 | $143.65 | $144.05 | $139.32 | 10,005 |
2020-04-08 | $138.50 | $142.77 | $137.43 | $142.35 | $137.67 | 9,922 |
2020-04-07 | $142.32 | $142.32 | $137.57 | $137.83 | $133.30 | 23,681 |
2020-04-06 | $137.42 | $139.59 | $136.48 | $138.85 | $134.29 | 227,615 |
2020-04-03 | $133.53 | $134.45 | $131.21 | $132.61 | $128.25 | 18,366 |
2020-04-02 | $129.74 | $133.49 | $129.19 | $133.49 | $129.11 | 14,622 |
2020-04-01 | $131.63 | $131.82 | $128.74 | $129.66 | $125.40 | 12,950 |
2020-03-31 | $137.19 | $137.19 | $133.89 | $134.58 | $130.16 | 23,150 |
2020-03-30 | $130.17 | $135.88 | $130.17 | $135.64 | $131.19 | 30,571 |
2020-03-27 | $128.21 | $131.25 | $127.93 | $129.05 | $124.81 | 25,329 |
2020-03-26 | $124.16 | $132.41 | $124.12 | $132.19 | $127.85 | 40,877 |
2020-03-25 | $125.56 | $127.46 | $122.85 | $124.81 | $120.71 | 28,842 |
2020-03-24 | $122.76 | $124.38 | $121.65 | $124.38 | $119.73 | 19,911 |
2020-03-23 | $120.76 | $122.00 | $115.53 | $117.05 | $112.68 | 13,531 |
2020-03-20 | $126.24 | $127.75 | $121.90 | $121.91 | $117.35 | 26,632 |
2020-03-19 | $126.23 | $127.64 | $123.89 | $125.43 | $120.74 | 17,943 |
2020-03-18 | $126.36 | $131.00 | $121.76 | $125.90 | $121.20 | 18,744 |
2020-03-17 | $127.03 | $133.73 | $125.07 | $132.22 | $127.28 | 20,837 |
2020-03-16 | $124.92 | $131.93 | $124.15 | $124.15 | $119.51 | 12,966 |
2020-03-13 | $135.99 | $136.36 | $127.78 | $136.36 | $131.26 | 43,407 |
2020-03-12 | $130.20 | $135.28 | $126.35 | $129.79 | $124.94 | 19,506 |
2020-03-11 | $142.62 | $142.62 | $137.55 | $138.60 | $133.42 | 24,658 |
2020-03-10 | $144.95 | $145.48 | $139.23 | $145.43 | $140.00 | 6,119 |
2020-03-09 | $140.25 | $143.44 | $140.00 | $140.81 | $135.55 | 9,325 |
2020-03-06 | $147.09 | $148.82 | $145.82 | $148.82 | $143.26 | 4,582 |
2020-03-05 | $150.99 | $152.51 | $149.60 | $150.96 | $145.32 | 20,514 |
2020-03-04 | $148.92 | $153.81 | $148.26 | $153.69 | $147.95 | 154,009 |
2020-03-03 | $151.08 | $152.00 | $144.75 | $146.58 | $141.10 | 6,941 |
2020-03-02 | $145.04 | $150.58 | $144.59 | $150.58 | $144.95 | 33,329 |
2020-02-28 | $143.89 | $144.66 | $140.71 | $144.66 | $139.25 | 19,181 |
2020-02-27 | $150.27 | $152.63 | $147.00 | $147.00 | $141.51 | 14,742 |
2020-02-26 | $153.92 | $155.20 | $152.10 | $152.29 | $146.60 | 18,529 |
2020-02-25 | $156.84 | $156.84 | $152.60 | $153.22 | $147.49 | 11,206 |
2020-02-24 | $156.56 | $157.50 | $155.21 | $155.86 | $150.04 | 8,546 |
2020-02-21 | $159.54 | $160.09 | $159.03 | $159.95 | $153.97 | 2,892 |
2020-02-20 | $160.14 | $160.21 | $158.61 | $159.72 | $153.75 | 9,097 |
2020-02-19 | $160.68 | $160.68 | $159.94 | $159.94 | $153.96 | 3,411 |
2020-02-18 | $161.13 | $161.13 | $160.05 | $160.28 | $154.29 | 5,432 |
2020-02-14 | $161.67 | $161.67 | $160.72 | $161.19 | $155.17 | 3,392 |
2020-02-13 | $161.75 | $161.84 | $161.01 | $161.01 | $154.99 | 19,997 |
2020-02-12 | $164.39 | $164.39 | $162.57 | $162.57 | $156.50 | 4,819 |
2020-02-11 | $164.76 | $164.76 | $163.70 | $163.98 | $157.85 | 3,264 |
2020-02-10 | $162.67 | $163.98 | $162.67 | $163.98 | $157.85 | 21,239 |
2020-02-07 | $163.97 | $163.97 | $162.54 | $162.87 | $156.78 | 2,125 |
2020-02-06 | $165.12 | $165.12 | $164.06 | $164.41 | $158.27 | 5,410 |
2020-02-05 | $163.80 | $165.02 | $163.56 | $164.23 | $158.09 | 21,131 |
2020-02-04 | $163.57 | $164.40 | $163.38 | $163.63 | $157.52 | 23,650 |
2020-02-03 | $161.01 | $162.14 | $160.94 | $161.72 | $155.68 | 129,807 |
2020-01-31 | $160.66 | $160.66 | $159.17 | $159.23 | $153.28 | 5,320 |
2020-01-30 | $160.77 | $161.29 | $160.25 | $160.97 | $154.96 | 4,407 |
2020-01-29 | $161.78 | $162.74 | $161.78 | $161.92 | $155.87 | 3,613 |
2020-01-28 | $160.52 | $161.76 | $160.52 | $161.52 | $155.48 | 8,405 |
2020-01-27 | $158.33 | $160.97 | $158.00 | $160.38 | $154.39 | 7,418 |
2020-01-24 | $163.24 | $163.24 | $160.37 | $160.61 | $154.61 | 7,363 |
2020-01-23 | $163.49 | $163.84 | $162.70 | $163.77 | $157.65 | 6,393 |
2020-01-22 | $164.56 | $165.03 | $164.20 | $164.51 | $158.36 | 14,368 |
2020-01-21 | $163.69 | $165.14 | $163.69 | $164.58 | $158.43 | 18,928 |
2020-01-17 | $165.56 | $165.56 | $164.59 | $164.59 | $158.44 | 7,084 |
2020-01-16 | $165.17 | $165.70 | $164.65 | $165.25 | $159.08 | 45,014 |
2020-01-15 | $164.00 | $164.87 | $164.00 | $164.74 | $158.58 | 6,874 |
2020-01-14 | $160.13 | $162.74 | $160.13 | $162.74 | $156.66 | 3,064 |
2020-01-13 | $160.11 | $160.23 | $159.07 | $160.23 | $154.24 | 7,037 |
2020-01-10 | $159.20 | $160.12 | $159.20 | $159.48 | $153.52 | 5,868 |
2020-01-09 | $158.18 | $159.45 | $158.18 | $159.06 | $153.12 | 7,153 |
2020-01-08 | $158.31 | $159.13 | $157.95 | $158.32 | $152.40 | 7,886 |
2020-01-07 | $158.59 | $158.89 | $157.96 | $158.63 | $152.70 | 16,531 |
2020-01-06 | $157.82 | $159.06 | $157.79 | $159.06 | $153.12 | 5,457 |
2020-01-03 | $158.77 | $159.78 | $158.00 | $158.87 | $152.93 | 1,716 |
2020-01-02 | $160.38 | $160.59 | $159.11 | $160.59 | $154.59 | 7,294 |
2019-12-31 | $159.04 | $160.14 | $159.01 | $160.13 | $154.15 | 5,624 |
2019-12-30 | $160.58 | $160.58 | $159.46 | $159.46 | $153.50 | 4,554 |
2019-12-27 | $160.96 | $160.96 | $160.51 | $160.71 | $154.70 | 7,886 |
2019-12-26 | $161.15 | $161.76 | $160.90 | $161.05 | $155.03 | 4,468 |
2019-12-24 | $162.00 | $162.00 | $160.94 | $161.75 | $155.71 | 3,603 |
2019-12-23 | $161.32 | $161.71 | $160.52 | $161.50 | $155.47 | 6,206 |
2019-12-20 | $159.12 | $160.57 | $159.12 | $160.46 | $154.46 | 10,244 |
2019-12-19 | $157.63 | $158.93 | $157.63 | $158.66 | $152.73 | 87,304 |
2019-12-18 | $157.00 | $157.20 | $156.41 | $157.19 | $151.32 | 17,320 |
2019-12-17 | $157.01 | $157.12 | $156.10 | $156.89 | $151.03 | 27,888 |
2019-12-16 | $155.93 | $156.76 | $155.93 | $156.21 | $150.37 | 180,750 |
2019-12-13 | $155.52 | $156.15 | $154.60 | $155.34 | $149.04 | 15,303 |
2019-12-12 | $154.16 | $155.56 | $154.16 | $155.28 | $148.99 | 6,760 |
2019-12-11 | $154.39 | $154.55 | $153.78 | $153.78 | $147.55 | 7,126 |
2019-12-10 | $153.50 | $154.00 | $153.26 | $153.83 | $147.60 | 7,770 |
2019-12-09 | $153.50 | $153.75 | $153.08 | $153.29 | $147.08 | 12,092 |
2019-12-06 | $153.40 | $153.85 | $153.11 | $153.11 | $146.90 | 14,934 |
2019-12-05 | $152.69 | $152.69 | $151.40 | $152.18 | $146.01 | 6,329 |
2019-12-04 | $151.78 | $152.83 | $151.31 | $152.55 | $146.37 | 20,156 |
2019-12-03 | $150.20 | $150.89 | $149.63 | $150.85 | $144.74 | 11,233 |
2019-12-02 | $152.00 | $152.00 | $150.62 | $150.86 | $144.75 | 22,203 |
2019-11-29 | $150.99 | $151.75 | $150.99 | $151.33 | $145.20 | 24,077 |
2019-11-27 | $150.39 | $151.83 | $150.39 | $151.54 | $145.40 | 27,439 |
2019-11-26 | $149.60 | $150.66 | $149.60 | $150.50 | $144.40 | 5,293 |
2019-11-25 | $148.73 | $150.11 | $148.73 | $149.90 | $143.82 | 9,395 |
2019-11-22 | $148.20 | $148.86 | $148.11 | $148.70 | $142.67 | 6,920 |
2019-11-21 | $147.19 | $147.79 | $147.00 | $147.51 | $141.53 | 2,999 |
2019-11-20 | $146.41 | $147.55 | $146.41 | $146.93 | $140.98 | 3,300 |
2019-11-19 | $146.03 | $146.74 | $146.03 | $146.54 | $140.60 | 4,498 |
2019-11-18 | $145.69 | $145.98 | $145.38 | $145.64 | $139.74 | 31,138 |
2019-11-15 | $144.45 | $146.19 | $144.11 | $146.10 | $140.18 | 20,220 |
2019-11-14 | $143.93 | $143.95 | $143.18 | $143.81 | $137.98 | 5,379 |
2019-11-13 | $143.49 | $144.58 | $143.49 | $144.23 | $138.38 | 2,952 |
2019-11-12 | $144.37 | $145.29 | $143.98 | $143.98 | $138.14 | 5,803 |
2019-11-11 | $144.01 | $144.25 | $143.86 | $144.25 | $138.40 | 8,508 |
2019-11-08 | $143.20 | $144.90 | $143.20 | $144.90 | $139.03 | 4,574 |
2019-11-07 | $143.80 | $144.35 | $143.25 | $143.47 | $137.66 | 6,799 |
2019-11-06 | $144.14 | $144.14 | $143.34 | $143.46 | $137.65 | 4,684 |
2019-11-05 | $145.52 | $145.52 | $144.17 | $144.18 | $138.34 | 6,562 |
2019-11-04 | $147.01 | $147.01 | $145.57 | $145.57 | $139.67 | 4,434 |
2019-11-01 | $146.52 | $147.10 | $146.24 | $146.26 | $140.33 | 4,182 |
2019-10-31 | $145.80 | $146.03 | $145.38 | $145.98 | $140.06 | 17,910 |
2019-10-30 | $145.66 | $146.19 | $145.04 | $146.14 | $140.22 | 8,274 |
2019-10-29 | $143.98 | $146.22 | $143.72 | $146.22 | $140.29 | 9,334 |
2019-10-28 | $143.37 | $143.45 | $142.43 | $143.24 | $137.43 | 5,504 |
2019-10-25 | $140.58 | $142.40 | $140.58 | $142.08 | $136.32 | 2,263 |
2019-10-24 | $142.15 | $142.36 | $140.81 | $141.05 | $135.33 | 2,536 |
2019-10-23 | $140.89 | $141.83 | $140.57 | $141.83 | $136.08 | 11,173 |
2019-10-22 | $141.57 | $141.63 | $140.82 | $140.83 | $135.12 | 7,115 |
2019-10-21 | $141.46 | $142.40 | $141.16 | $141.69 | $135.95 | 5,739 |
2019-10-18 | $142.63 | $142.79 | $141.54 | $141.55 | $135.81 | 10,658 |
2019-10-17 | $143.83 | $144.11 | $143.65 | $143.65 | $137.83 | 3,081 |
2019-10-16 | $142.80 | $143.90 | $142.80 | $142.98 | $137.19 | 14,229 |
2019-10-15 | $141.11 | $142.89 | $141.11 | $142.43 | $136.66 | 193,477 |
2019-10-14 | $139.72 | $140.37 | $139.72 | $139.79 | $134.12 | 4,549 |
2019-10-11 | $139.49 | $141.05 | $139.49 | $140.12 | $134.44 | 19,188 |
2019-10-10 | $137.73 | $138.54 | $137.73 | $138.06 | $132.46 | 6,291 |
2019-10-09 | $137.73 | $138.39 | $137.73 | $138.06 | $132.46 | 7,606 |
2019-10-08 | $139.13 | $139.58 | $138.28 | $138.29 | $132.69 | 4,488 |
2019-10-07 | $140.07 | $141.05 | $140.07 | $140.40 | $134.71 | 17,052 |
2019-10-04 | $138.95 | $140.84 | $138.95 | $140.84 | $135.13 | 4,300 |
2019-10-03 | $137.13 | $138.82 | $137.13 | $138.82 | $133.19 | 2,615 |
2019-10-02 | $137.46 | $137.58 | $136.66 | $137.35 | $131.78 | 34,731 |
2019-10-01 | $140.25 | $140.88 | $138.56 | $139.00 | $133.37 | 114,753 |
2019-09-30 | $139.45 | $140.51 | $139.45 | $139.85 | $134.18 | 4,719 |
2019-09-27 | $140.23 | $140.47 | $139.10 | $139.10 | $133.46 | 106,515 |
2019-09-26 | $141.26 | $141.26 | $139.44 | $140.02 | $134.35 | 198,207 |
2019-09-25 | $141.41 | $141.94 | $141.03 | $141.19 | $135.47 | 43,720 |
2019-09-24 | $143.31 | $143.31 | $141.54 | $141.68 | $135.94 | 6,271 |
2019-09-23 | $143.89 | $144.27 | $143.61 | $143.74 | $137.30 | 6,309 |
2019-09-20 | $144.56 | $144.56 | $144.23 | $144.49 | $138.02 | 2,102 |
2019-09-19 | $142.94 | $144.16 | $142.90 | $142.99 | $136.59 | 6,135 |
2019-09-18 | $143.30 | $143.30 | $142.36 | $143.07 | $136.66 | 3,320 |
2019-09-17 | $143.20 | $143.50 | $143.08 | $143.37 | $136.95 | 3,680 |
2019-09-16 | $142.74 | $144.02 | $142.66 | $143.63 | $137.20 | 3,942 |
2019-09-13 | $144.69 | $145.48 | $143.59 | $143.79 | $137.35 | 120,309 |
2019-09-12 | $145.18 | $145.18 | $143.91 | $144.55 | $138.08 | 68,563 |
2019-09-11 | $143.42 | $144.88 | $143.42 | $144.83 | $138.35 | 14,044 |
2019-09-10 | $139.95 | $142.92 | $139.89 | $142.92 | $136.52 | 30,770 |
2019-09-09 | $141.61 | $141.61 | $139.88 | $140.79 | $134.49 | 3,475 |
2019-09-06 | $140.83 | $141.65 | $140.78 | $141.32 | $134.99 | 6,179 |
2019-09-05 | $140.66 | $140.88 | $140.02 | $140.76 | $134.46 | 108,401 |
2019-09-04 | $140.15 | $140.15 | $139.12 | $139.51 | $133.26 | 4,156 |
2019-09-03 | $138.65 | $139.87 | $138.65 | $139.44 | $133.20 | 7,416 |
2019-08-30 | $140.12 | $140.20 | $139.00 | $139.25 | $133.02 | 7,471 |
2019-08-29 | $139.61 | $139.61 | $138.95 | $139.44 | $133.20 | 4,382 |
2019-08-28 | $137.13 | $138.56 | $137.13 | $138.44 | $132.24 | 10,643 |
2019-08-27 | $139.87 | $140.23 | $137.62 | $137.62 | $131.46 | 23,425 |
2019-08-26 | $138.54 | $138.80 | $138.06 | $138.80 | $132.59 | 3,271 |
2019-08-23 | $140.68 | $140.68 | $136.83 | $137.34 | $131.19 | 3,983 |
2019-08-22 | $141.50 | $141.59 | $140.18 | $140.71 | $134.41 | 9,328 |
2019-08-21 | $141.54 | $141.54 | $140.70 | $141.01 | $134.70 | 7,714 |
2019-08-20 | $141.43 | $141.58 | $140.30 | $140.30 | $134.02 | 4,259 |
2019-08-19 | $141.09 | $142.31 | $140.93 | $141.89 | $135.54 | 21,304 |
2019-08-16 | $139.17 | $140.11 | $139.17 | $140.05 | $133.78 | 6,753 |
2019-08-15 | $139.17 | $139.17 | $137.84 | $138.31 | $132.12 | 5,174 |
2019-08-14 | $141.23 | $141.23 | $138.30 | $138.30 | $132.11 | 20,783 |
2019-08-13 | $141.71 | $143.18 | $141.71 | $142.35 | $135.98 | 8,891 |
2019-08-12 | $142.68 | $142.68 | $141.06 | $141.26 | $134.94 | 5,098 |
2019-08-09 | $143.40 | $143.62 | $142.67 | $143.14 | $136.73 | 6,098 |
2019-08-08 | $142.52 | $143.40 | $141.99 | $143.40 | $136.98 | 8,115 |
2019-08-07 | $141.13 | $142.16 | $141.08 | $141.71 | $135.37 | 4,198 |
2019-08-06 | $141.82 | $141.98 | $140.69 | $141.98 | $135.62 | 3,275 |
2019-08-05 | $142.74 | $142.74 | $139.62 | $140.80 | $134.50 | 7,469 |
2019-08-02 | $144.18 | $144.18 | $143.29 | $143.77 | $137.33 | 2,671 |
2019-08-01 | $144.50 | $145.52 | $143.76 | $144.25 | $137.79 | 8,685 |
2019-07-31 | $146.07 | $146.20 | $144.02 | $144.47 | $138.00 | 3,440 |
2019-07-30 | $145.42 | $145.65 | $145.22 | $145.65 | $139.13 | 1,975 |
2019-07-29 | $147.00 | $147.37 | $146.79 | $147.02 | $140.44 | 5,916 |
2019-07-26 | $146.00 | $147.00 | $146.00 | $146.90 | $140.32 | 61,088 |
2019-07-25 | $146.24 | $146.82 | $145.76 | $145.76 | $139.23 | 5,441 |
2019-07-24 | $145.52 | $146.37 | $145.26 | $146.37 | $139.82 | 2,629 |
2019-07-23 | $145.24 | $145.90 | $145.24 | $145.74 | $139.21 | 12,945 |
2019-07-22 | $145.72 | $145.72 | $144.66 | $145.08 | $138.58 | 4,504 |
2019-07-19 | $146.87 | $146.87 | $145.62 | $145.62 | $139.10 | 3,976 |
2019-07-18 | $146.16 | $146.80 | $146.16 | $146.77 | $140.20 | 2,416 |
2019-07-17 | $147.11 | $147.11 | $146.12 | $146.12 | $139.58 | 4,094 |
2019-07-16 | $146.79 | $147.13 | $146.64 | $146.74 | $140.17 | 49,239 |
2019-07-15 | $146.86 | $147.51 | $146.53 | $147.42 | $140.82 | 3,608 |
2019-07-12 | $147.45 | $147.90 | $145.98 | $146.99 | $140.41 | 62,027 |
2019-07-11 | $150.98 | $150.98 | $148.11 | $149.22 | $142.54 | 172,931 |
2019-07-10 | $151.23 | $151.65 | $150.51 | $151.49 | $144.71 | 6,686 |
2019-07-09 | $150.01 | $151.68 | $150.01 | $151.45 | $144.67 | 8,029 |
2019-07-08 | $151.24 | $151.24 | $149.63 | $150.37 | $143.64 | 7,954 |
2019-07-05 | $153.62 | $153.70 | $151.90 | $151.90 | $145.10 | 4,425 |
2019-07-03 | $153.47 | $153.90 | $152.75 | $153.90 | $147.01 | 1,891 |
2019-07-02 | $151.98 | $152.50 | $151.83 | $152.49 | $145.66 | 4,260 |
2019-07-01 | $151.79 | $152.21 | $151.53 | $152.08 | $145.27 | 5,629 |
2019-06-28 | $150.48 | $150.92 | $150.17 | $150.82 | $144.07 | 4,910 |
2019-06-27 | $149.68 | $150.68 | $149.68 | $150.56 | $143.82 | 17,163 |
2019-06-26 | $149.27 | $150.11 | $148.99 | $149.16 | $142.48 | 5,646 |
2019-06-25 | $149.86 | $151.87 | $149.86 | $150.86 | $144.11 | 11,685 |
2019-06-24 | $148.26 | $148.26 | $147.73 | $148.08 | $141.45 | 4,046 |
2019-06-21 | $148.84 | $149.33 | $147.41 | $148.84 | $142.18 | 8,435 |
2019-06-20 | $149.19 | $150.00 | $148.54 | $148.84 | $142.17 | 8,410 |
2019-06-19 | $147.18 | $148.30 | $147.18 | $148.19 | $141.56 | 16,454 |
2019-06-18 | $145.56 | $147.12 | $145.56 | $146.86 | $140.28 | 4,654 |
2019-06-17 | $144.14 | $145.34 | $144.14 | $145.18 | $138.68 | 5,940 |
2019-06-14 | $145.42 | $146.08 | $144.99 | $144.99 | $137.99 | 6,292 |
2019-06-13 | $146.72 | $146.72 | $145.44 | $146.08 | $139.03 | 15,037 |
2019-06-12 | $145.60 | $146.69 | $145.60 | $146.52 | $139.45 | 9,622 |
2019-06-11 | $146.60 | $146.65 | $145.12 | $145.31 | $138.29 | 4,203 |
2019-06-10 | $146.97 | $146.97 | $146.12 | $146.24 | $139.18 | 8,136 |
2019-06-07 | $145.90 | $147.02 | $145.90 | $146.66 | $139.58 | 19,553 |
2019-06-06 | $145.54 | $145.92 | $145.14 | $145.20 | $138.19 | 20,092 |
2019-06-05 | $146.21 | $146.21 | $145.12 | $145.38 | $138.36 | 2,426 |
2019-06-04 | $143.38 | $145.34 | $143.38 | $145.34 | $138.32 | 4,680 |
2019-06-03 | $141.68 | $142.89 | $141.68 | $142.43 | $135.55 | 2,434 |
2019-05-31 | $141.11 | $141.96 | $140.60 | $141.13 | $134.32 | 3,120 |
2019-05-30 | $142.97 | $142.98 | $141.87 | $142.32 | $135.45 | 4,271 |
2019-05-29 | $143.51 | $143.51 | $141.42 | $143.09 | $136.18 | 18,529 |
2019-05-28 | $147.29 | $147.55 | $144.99 | $145.17 | $138.16 | 4,341 |
2019-05-24 | $148.27 | $148.27 | $146.98 | $147.18 | $140.07 | 2,406 |
2019-05-23 | $147.09 | $147.20 | $146.12 | $147.20 | $140.09 | 2,986 |
2019-05-22 | $147.52 | $148.17 | $146.61 | $148.02 | $140.87 | 4,346 |
2019-05-21 | $147.34 | $147.84 | $147.13 | $147.67 | $140.54 | 5,754 |
2019-05-20 | $147.27 | $147.27 | $146.49 | $146.99 | $139.89 | 2,706 |
2019-05-17 | $147.22 | $148.81 | $147.21 | $147.70 | $140.57 | 5,762 |
2019-05-16 | $148.51 | $149.34 | $148.07 | $148.26 | $141.10 | 5,861 |
2019-05-15 | $145.48 | $147.10 | $144.89 | $146.85 | $139.76 | 18,123 |
2019-05-14 | $146.52 | $146.90 | $145.97 | $146.18 | $139.12 | 8,506 |
2019-05-13 | $146.57 | $147.07 | $145.00 | $145.56 | $138.53 | 4,740 |
2019-05-10 | $147.57 | $149.50 | $146.97 | $149.23 | $142.03 | 6,673 |
2019-05-09 | $147.92 | $149.59 | $147.75 | $149.47 | $142.25 | 3,688 |
2019-05-08 | $147.60 | $149.35 | $147.60 | $148.99 | $141.80 | 4,910 |
2019-05-07 | $151.18 | $151.18 | $146.89 | $147.67 | $140.54 | 5,788 |
2019-05-06 | $149.77 | $153.17 | $149.77 | $152.90 | $145.52 | 5,375 |
2019-05-03 | $150.75 | $152.03 | $150.73 | $152.03 | $144.69 | 4,992 |
2019-05-02 | $149.30 | $150.15 | $148.67 | $150.15 | $142.90 | 6,599 |
2019-05-01 | $148.47 | $150.62 | $148.39 | $149.58 | $142.36 | 10,451 |
2019-04-30 | $149.34 | $149.53 | $148.45 | $149.39 | $142.18 | 8,882 |
2019-04-29 | $149.31 | $150.00 | $149.30 | $149.48 | $142.26 | 10,750 |
2019-04-26 | $147.87 | $149.35 | $147.87 | $149.31 | $142.10 | 3,103 |
2019-04-25 | $146.81 | $148.10 | $146.22 | $148.10 | $140.95 | 5,817 |
2019-04-24 | $147.75 | $147.75 | $146.64 | $147.02 | $139.92 | 5,856 |
2019-04-23 | $145.16 | $147.89 | $145.16 | $147.50 | $140.38 | 6,566 |
2019-04-22 | $144.72 | $146.00 | $144.44 | $145.27 | $138.26 | 10,612 |
2019-04-18 | $146.01 | $146.43 | $143.12 | $145.45 | $138.43 | 24,783 |
2019-04-17 | $149.72 | $149.72 | $145.11 | $146.07 | $139.02 | 9,619 |
2019-04-16 | $151.29 | $151.82 | $149.12 | $149.19 | $141.99 | 30,108 |
2019-04-15 | $150.10 | $150.64 | $149.94 | $150.64 | $143.37 | 6,191 |
2019-04-12 | $151.36 | $151.36 | $149.75 | $150.02 | $142.78 | 11,450 |
2019-04-11 | $152.71 | $153.34 | $150.61 | $151.07 | $143.78 | 22,292 |
2019-04-10 | $152.77 | $152.92 | $152.35 | $152.40 | $145.04 | 2,999 |
2019-04-09 | $153.54 | $153.54 | $152.46 | $152.48 | $145.12 | 2,946 |
2019-04-08 | $154.65 | $154.72 | $154.32 | $154.65 | $147.18 | 4,400 |
2019-04-05 | $154.40 | $155.15 | $154.40 | $154.52 | $147.06 | 4,346 |
2019-04-04 | $153.50 | $153.84 | $152.84 | $153.64 | $146.22 | 7,963 |
2019-04-03 | $154.20 | $154.29 | $153.05 | $153.63 | $146.21 | 11,072 |
2019-04-02 | $154.33 | $154.44 | $153.83 | $153.83 | $146.40 | 9,732 |
2019-04-01 | $155.11 | $155.11 | $154.30 | $154.30 | $146.85 | 3,609 |
2019-03-29 | $153.05 | $154.00 | $153.05 | $153.98 | $146.55 | 8,170 |
2019-03-28 | $152.96 | $153.38 | $152.36 | $153.06 | $145.67 | 24,099 |
2019-03-27 | $153.29 | $153.85 | $151.63 | $152.36 | $145.00 | 13,850 |
2019-03-26 | $152.82 | $154.14 | $152.82 | $153.18 | $145.78 | 6,166 |
2019-03-25 | $152.25 | $152.50 | $151.43 | $151.82 | $144.49 | 9,732 |
2019-03-22 | $154.39 | $154.39 | $152.48 | $152.48 | $145.12 | 9,000 |
2019-03-21 | $153.45 | $155.89 | $153.45 | $155.22 | $147.73 | 5,936 |
2019-03-20 | $154.42 | $155.07 | $153.38 | $154.16 | $146.72 | 6,510 |
2019-03-19 | $154.18 | $155.70 | $154.18 | $155.31 | $147.28 | 13,806 |
2019-03-18 | $153.94 | $154.43 | $153.51 | $153.93 | $145.97 | 11,624 |
2019-03-15 | $153.09 | $153.43 | $152.26 | $153.12 | $145.21 | 14,656 |
2019-03-14 | $153.88 | $153.96 | $152.85 | $152.91 | $145.00 | 11,203 |
2019-03-13 | $153.52 | $154.51 | $153.30 | $154.13 | $146.16 | 11,438 |
2019-03-12 | $152.41 | $153.71 | $152.41 | $152.89 | $144.98 | 2,703 |
2019-03-11 | $150.78 | $151.95 | $150.54 | $151.86 | $144.01 | 4,252 |
2019-03-08 | $150.55 | $150.78 | $149.30 | $150.78 | $142.98 | 2,771 |
2019-03-07 | $152.13 | $152.14 | $150.68 | $151.39 | $143.56 | 4,769 |
2019-03-06 | $155.95 | $156.00 | $151.90 | $152.12 | $144.25 | 8,196 |
2019-03-05 | $156.26 | $156.92 | $155.70 | $156.00 | $147.93 | 3,166 |
2019-03-04 | $157.94 | $158.56 | $154.81 | $156.26 | $148.18 | 5,596 |
2019-03-01 | $155.35 | $157.40 | $155.32 | $157.28 | $149.15 | 5,516 |
2019-02-28 | $153.00 | $155.48 | $153.00 | $154.66 | $146.66 | 6,569 |
2019-02-27 | $151.64 | $153.49 | $151.64 | $152.55 | $144.66 | 11,377 |
2019-02-26 | $151.79 | $152.87 | $151.79 | $152.07 | $144.21 | 5,554 |
2019-02-25 | $152.31 | $153.10 | $152.04 | $152.04 | $144.18 | 5,484 |
2019-02-22 | $149.57 | $151.89 | $149.57 | $151.88 | $144.03 | 7,351 |
2019-02-21 | $150.66 | $150.66 | $148.91 | $149.38 | $141.66 | 6,411 |
2019-02-20 | $151.80 | $151.80 | $150.01 | $150.76 | $142.97 | 4,958 |
2019-02-19 | $151.52 | $152.74 | $151.52 | $151.85 | $144.00 | 6,355 |
2019-02-15 | $151.30 | $152.24 | $150.97 | $152.24 | $144.37 | 4,560 |
2019-02-14 | $148.23 | $150.61 | $148.23 | $150.14 | $142.38 | 10,586 |
2019-02-13 | $148.85 | $149.25 | $148.36 | $148.81 | $141.12 | 9,813 |
2019-02-12 | $146.49 | $148.46 | $146.49 | $148.31 | $140.64 | 6,190 |
2019-02-11 | $146.45 | $146.55 | $145.15 | $145.91 | $138.37 | 13,714 |
2019-02-08 | $144.73 | $146.43 | $144.73 | $146.30 | $138.74 | 64,731 |
2019-02-07 | $146.95 | $147.01 | $144.80 | $145.41 | $137.89 | 6,393 |
2019-02-06 | $147.86 | $148.48 | $146.72 | $147.92 | $140.27 | 9,386 |
2019-02-05 | $148.46 | $150.14 | $148.36 | $148.44 | $140.76 | 4,968 |
2019-02-04 | $147.40 | $147.92 | $146.86 | $147.92 | $140.27 | 8,769 |
2019-02-01 | $147.22 | $148.24 | $146.96 | $147.89 | $140.24 | 29,960 |
2019-01-31 | $144.81 | $147.64 | $144.81 | $147.33 | $139.71 | 19,225 |
2019-01-30 | $143.51 | $145.24 | $143.39 | $145.24 | $137.73 | 6,616 |
2019-01-29 | $142.99 | $143.59 | $142.40 | $143.35 | $135.94 | 36,243 |
2019-01-28 | $143.85 | $144.64 | $142.67 | $143.01 | $135.62 | 32,009 |
2019-01-25 | $144.37 | $145.00 | $144.37 | $144.81 | $137.32 | 9,386 |
2019-01-24 | $145.02 | $145.02 | $143.17 | $143.62 | $136.19 | 5,596 |
2019-01-23 | $146.11 | $146.75 | $144.84 | $145.69 | $138.16 | 5,162 |
2019-01-22 | $146.42 | $146.50 | $145.17 | $145.90 | $138.36 | 9,292 |
2019-01-18 | $147.22 | $147.51 | $146.58 | $147.48 | $139.85 | 5,477 |
2019-01-17 | $145.91 | $147.50 | $145.91 | $146.80 | $139.21 | 4,699 |
2019-01-16 | $147.17 | $147.72 | $145.72 | $145.72 | $138.19 | 5,162 |
2019-01-15 | $144.77 | $146.63 | $144.77 | $146.50 | $138.93 | 16,548 |
2019-01-14 | $145.17 | $145.17 | $144.61 | $144.61 | $137.13 | 2,718 |
2019-01-11 | $145.18 | $146.35 | $144.82 | $146.35 | $138.78 | 15,473 |
2019-01-10 | $145.00 | $145.57 | $143.65 | $145.57 | $138.04 | 3,322 |
2019-01-09 | $146.40 | $146.40 | $144.84 | $145.06 | $137.56 | 18,896 |
2019-01-08 | $146.24 | $146.24 | $144.00 | $145.90 | $138.36 | 8,461 |
2019-01-07 | $142.54 | $145.70 | $142.54 | $144.70 | $137.22 | 12,819 |
2019-01-04 | $139.54 | $142.38 | $138.96 | $142.38 | $135.02 | 29,340 |
2019-01-03 | $140.55 | $140.55 | $136.92 | $137.01 | $129.93 | 12,553 |
2019-01-02 | $138.48 | $141.64 | $138.48 | $141.08 | $133.79 | 30,598 |
2018-12-31 | $139.99 | $140.77 | $139.15 | $140.77 | $133.49 | 93,883 |
2018-12-28 | $138.82 | $140.76 | $137.79 | $139.03 | $131.84 | 11,762 |
2018-12-27 | $135.22 | $137.91 | $133.48 | $137.91 | $130.78 | 24,417 |
2018-12-26 | $132.05 | $137.94 | $131.92 | $137.94 | $130.81 | 21,138 |
2018-12-24 | $133.17 | $133.80 | $131.91 | $132.01 | $125.18 | 14,368 |
2018-12-21 | $137.65 | $137.65 | $134.06 | $134.06 | $127.13 | 54,551 |
2018-12-20 | $138.72 | $139.89 | $136.36 | $137.28 | $130.18 | 21,471 |
2018-12-19 | $143.31 | $143.96 | $139.27 | $140.13 | $132.88 | 14,868 |
2018-12-18 | $146.09 | $146.09 | $141.94 | $143.05 | $135.65 | 71,752 |
2018-12-17 | $146.95 | $147.25 | $143.73 | $144.38 | $136.91 | 100,487 |
2018-12-14 | $151.61 | $152.43 | $147.73 | $148.18 | $140.18 | 16,938 |
2018-12-13 | $154.55 | $154.55 | $152.85 | $153.38 | $145.10 | 21,035 |
2018-12-12 | $154.99 | $155.98 | $154.39 | $154.39 | $146.05 | 23,688 |
2018-12-11 | $153.88 | $154.75 | $151.83 | $153.40 | $145.12 | 32,884 |
2018-12-10 | $152.88 | $153.59 | $149.99 | $153.27 | $144.99 | 52,426 |
2018-12-07 | $155.99 | $155.99 | $152.26 | $153.14 | $144.87 | 34,961 |
2018-12-06 | $154.90 | $155.52 | $152.10 | $155.40 | $147.01 | 26,105 |
2018-12-04 | $160.08 | $161.06 | $156.58 | $156.85 | $148.38 | 117,370 |
2018-12-03 | $159.68 | $160.35 | $159.37 | $160.16 | $151.51 | 13,451 |
2018-11-30 | $156.08 | $157.57 | $155.52 | $157.57 | $149.06 | 11,918 |
2018-11-29 | $155.10 | $156.89 | $155.04 | $155.92 | $147.50 | 9,864 |
2018-11-28 | $152.68 | $155.39 | $152.39 | $155.37 | $146.98 | 4,428 |
2018-11-27 | $151.54 | $152.28 | $151.38 | $152.18 | $143.96 | 11,042 |
2018-11-26 | $153.74 | $153.74 | $152.19 | $152.85 | $144.60 | 12,814 |
2018-11-23 | $151.17 | $154.00 | $151.17 | $153.02 | $144.76 | 2,405 |
2018-11-21 | $153.05 | $153.10 | $151.60 | $152.01 | $143.80 | 5,411 |
2018-11-20 | $151.18 | $153.37 | $151.18 | $152.06 | $143.85 | 13,967 |
2018-11-19 | $153.95 | $154.64 | $152.05 | $153.46 | $145.17 | 8,977 |
2018-11-16 | $153.53 | $154.42 | $152.37 | $154.24 | $145.91 | 5,061 |
2018-11-15 | $150.00 | $152.62 | $149.22 | $152.50 | $144.26 | 9,845 |
2018-11-14 | $153.45 | $153.45 | $150.20 | $150.90 | $142.75 | 13,790 |
2018-11-13 | $155.39 | $156.40 | $153.52 | $153.90 | $145.59 | 10,814 |
2018-11-12 | $156.34 | $156.50 | $154.76 | $154.76 | $146.40 | 10,962 |
2018-11-09 | $157.27 | $157.45 | $156.43 | $156.66 | $148.20 | 3,730 |
2018-11-08 | $158.68 | $159.14 | $157.78 | $157.94 | $149.41 | 8,034 |
2018-11-07 | $157.17 | $159.30 | $157.02 | $159.02 | $150.43 | 8,251 |
2018-11-06 | $157.76 | $157.76 | $155.71 | $156.29 | $147.85 | 9,323 |
2018-11-05 | $155.99 | $156.32 | $154.92 | $156.15 | $147.72 | 2,716 |
2018-11-02 | $157.88 | $158.32 | $154.77 | $155.44 | $147.05 | 28,703 |
2018-11-01 | $153.14 | $156.70 | $153.14 | $156.40 | $147.95 | 53,586 |
2018-10-31 | $153.12 | $153.55 | $152.02 | $152.41 | $144.18 | 10,344 |
2018-10-30 | $150.91 | $151.85 | $149.72 | $151.83 | $143.63 | 13,535 |
2018-10-29 | $154.18 | $155.12 | $149.50 | $151.29 | $143.12 | 79,393 |
2018-10-26 | $151.98 | $153.23 | $149.61 | $151.59 | $143.40 | 16,326 |
2018-10-25 | $151.31 | $154.97 | $149.95 | $153.66 | $145.36 | 14,323 |
2018-10-24 | $157.54 | $158.37 | $151.07 | $151.14 | $142.98 | 25,843 |
2018-10-23 | $156.90 | $158.89 | $155.27 | $158.01 | $149.48 | 10,403 |
2018-10-22 | $159.05 | $159.24 | $158.06 | $158.98 | $150.39 | 9,521 |
2018-10-19 | $162.30 | $162.70 | $159.97 | $160.30 | $151.64 | 19,581 |
2018-10-18 | $163.03 | $163.03 | $160.20 | $161.45 | $152.73 | 6,567 |
2018-10-17 | $161.69 | $163.74 | $161.15 | $163.46 | $154.63 | 10,513 |
2018-10-16 | $158.72 | $162.49 | $158.47 | $162.33 | $153.56 | 43,242 |
2018-10-15 | $157.32 | $158.75 | $157.15 | $157.93 | $149.40 | 8,150 |
2018-10-12 | $157.03 | $158.34 | $156.35 | $158.05 | $149.52 | 6,770 |
2018-10-11 | $159.88 | $160.12 | $154.74 | $155.59 | $147.19 | 23,640 |
2018-10-10 | $164.40 | $164.67 | $160.40 | $160.47 | $151.80 | 17,370 |
2018-10-09 | $162.45 | $164.85 | $162.45 | $164.19 | $155.32 | 25,559 |
2018-10-08 | $163.81 | $164.63 | $163.76 | $164.03 | $155.17 | 2,369 |
2018-10-05 | $165.80 | $165.80 | $162.96 | $164.35 | $155.47 | 4,254 |
2018-10-04 | $167.21 | $167.21 | $163.45 | $164.70 | $155.81 | 12,101 |
2018-10-03 | $166.43 | $168.12 | $166.43 | $167.62 | $158.57 | 9,484 |
2018-10-02 | $165.84 | $166.24 | $165.09 | $165.91 | $156.95 | 71,768 |
2018-10-01 | $168.21 | $168.32 | $165.58 | $165.84 | $156.88 | 76,780 |
2018-09-28 | $167.25 | $168.30 | $166.00 | $167.86 | $158.80 | 15,365 |
2018-09-27 | $167.53 | $168.15 | $167.50 | $167.90 | $158.83 | 6,183 |
2018-09-26 | $168.12 | $168.78 | $167.05 | $167.05 | $158.03 | 4,592 |
2018-09-25 | $168.79 | $169.23 | $168.07 | $168.18 | $158.72 | 20,724 |
2018-09-24 | $168.60 | $168.60 | $168.36 | $168.36 | $158.89 | 2,864 |
2018-09-21 | $169.83 | $170.26 | $169.15 | $169.20 | $159.68 | 20,742 |
2018-09-20 | $167.27 | $169.52 | $167.27 | $169.48 | $159.95 | 5,719 |
2018-09-19 | $167.00 | $167.56 | $166.43 | $166.46 | $157.10 | 5,102 |
2018-09-18 | $166.00 | $167.15 | $165.67 | $166.75 | $157.37 | 21,416 |
2018-09-17 | $166.99 | $166.99 | $165.27 | $165.38 | $156.08 | 3,934 |
2018-09-14 | $167.57 | $167.76 | $166.90 | $167.18 | $157.78 | 4,710 |
2018-09-13 | $167.45 | $167.94 | $167.30 | $167.80 | $158.36 | 7,811 |
2018-09-12 | $166.35 | $167.34 | $166.35 | $167.10 | $157.70 | 3,969 |
2018-09-11 | $166.83 | $167.05 | $165.91 | $166.74 | $157.36 | 5,526 |
2018-09-10 | $168.56 | $168.90 | $167.38 | $167.38 | $157.97 | 4,663 |
2018-09-07 | $168.21 | $168.48 | $167.43 | $168.28 | $158.82 | 9,857 |
2018-09-06 | $169.32 | $169.32 | $167.86 | $168.08 | $158.63 | 1,965 |
2018-09-05 | $168.80 | $169.42 | $168.51 | $169.32 | $159.80 | 10,864 |
2018-09-04 | $169.16 | $169.16 | $167.64 | $168.66 | $159.17 | 5,889 |
2018-08-31 | $168.75 | $169.58 | $168.45 | $169.55 | $160.01 | 250,865 |
2018-08-30 | $168.29 | $169.64 | $168.29 | $168.78 | $159.29 | 4,478 |
2018-08-29 | $167.40 | $169.11 | $167.36 | $168.97 | $159.47 | 13,263 |
2018-08-28 | $167.50 | $168.27 | $167.50 | $168.20 | $158.74 | 6,494 |
2018-08-27 | $168.38 | $168.50 | $167.70 | $167.94 | $158.49 | 13,282 |
2018-08-24 | $167.44 | $167.72 | $166.52 | $167.72 | $158.29 | 22,844 |
2018-08-23 | $167.89 | $168.04 | $167.21 | $167.40 | $157.99 | 3,626 |
2018-08-22 | $167.25 | $168.60 | $167.25 | $168.21 | $158.75 | 7,822 |
2018-08-21 | $169.29 | $169.29 | $167.84 | $168.40 | $158.93 | 84,905 |
2018-08-20 | $167.62 | $169.06 | $167.62 | $168.94 | $159.44 | 27,305 |
2018-08-17 | $166.70 | $168.08 | $166.28 | $167.62 | $158.19 | 10,847 |
2018-08-16 | $165.53 | $167.12 | $165.27 | $167.12 | $157.72 | 8,980 |
2018-08-15 | $164.75 | $165.39 | $163.83 | $165.39 | $156.09 | 6,208 |
2018-08-14 | $165.31 | $166.01 | $165.18 | $165.48 | $156.17 | 6,194 |
2018-08-13 | $164.85 | $165.45 | $164.64 | $165.01 | $155.73 | 5,443 |
2018-08-10 | $164.55 | $165.03 | $164.40 | $164.85 | $155.58 | 3,942 |
2018-08-09 | $165.50 | $165.79 | $164.99 | $164.99 | $155.71 | 11,595 |
2018-08-08 | $165.16 | $166.81 | $164.74 | $166.55 | $157.18 | 8,058 |
2018-08-07 | $164.26 | $165.81 | $164.26 | $165.25 | $155.96 | 10,015 |
2018-08-06 | $162.59 | $164.21 | $162.59 | $163.85 | $154.63 | 7,890 |
2018-08-03 | $162.22 | $163.15 | $162.22 | $163.08 | $153.91 | 4,494 |
2018-08-02 | $162.05 | $163.14 | $161.42 | $162.60 | $153.46 | 53,568 |
2018-08-01 | $161.55 | $162.37 | $161.25 | $161.97 | $152.86 | 75,701 |
2018-07-31 | $160.07 | $161.92 | $159.95 | $161.49 | $152.41 | 10,025 |
2018-07-30 | $158.57 | $159.81 | $158.57 | $159.41 | $150.44 | 2,820 |
2018-07-27 | $159.28 | $159.28 | $157.93 | $158.66 | $149.74 | 2,329 |
2018-07-26 | $160.21 | $160.78 | $159.39 | $159.92 | $150.93 | 4,255 |
2018-07-25 | $157.51 | $159.99 | $157.51 | $159.99 | $150.99 | 14,769 |
2018-07-24 | $159.02 | $159.02 | $157.24 | $158.15 | $149.26 | 18,227 |
2018-07-23 | $157.49 | $158.28 | $157.44 | $157.92 | $149.04 | 1,750 |
2018-07-20 | $157.16 | $157.93 | $157.16 | $157.58 | $148.72 | 10,643 |
2018-07-19 | $157.33 | $158.14 | $157.00 | $158.14 | $149.25 | 14,327 |
2018-07-18 | $158.22 | $158.43 | $157.75 | $158.43 | $149.52 | 16,219 |
2018-07-17 | $157.41 | $159.06 | $157.41 | $158.80 | $149.87 | 4,697 |
2018-07-16 | $157.95 | $157.95 | $156.76 | $157.26 | $148.42 | 3,693 |
2018-07-13 | $159.37 | $159.82 | $159.01 | $159.04 | $150.10 | 8,201 |
2018-07-12 | $158.41 | $159.75 | $158.41 | $159.70 | $150.72 | 8,430 |
2018-07-11 | $156.69 | $158.07 | $156.69 | $158.07 | $149.18 | 3,012 |
2018-07-10 | $158.31 | $158.31 | $157.49 | $158.11 | $149.22 | 8,292 |
2018-07-09 | $157.17 | $158.49 | $157.09 | $157.99 | $149.10 | 9,606 |
2018-07-06 | $154.59 | $157.00 | $154.59 | $156.88 | $148.06 | 10,965 |
2018-07-05 | $152.91 | $154.52 | $152.85 | $154.46 | $145.77 | 7,120 |
2018-07-03 | $151.60 | $153.27 | $151.50 | $152.34 | $143.77 | 5,786 |
2018-07-02 | $150.25 | $151.16 | $149.60 | $151.16 | $142.66 | 4,721 |
2018-06-29 | $152.41 | $152.55 | $151.36 | $151.36 | $142.85 | 6,077 |
2018-06-28 | $150.22 | $151.88 | $149.27 | $151.22 | $142.72 | 14,991 |
2018-06-27 | $151.47 | $152.77 | $150.08 | $150.16 | $141.71 | 7,312 |
2018-06-26 | $152.33 | $152.92 | $151.01 | $152.32 | $143.75 | 5,454 |
2018-06-25 | $154.01 | $154.01 | $151.72 | $152.74 | $143.69 | 10,987 |
2018-06-22 | $154.51 | $154.78 | $154.43 | $154.70 | $145.53 | 10,936 |
2018-06-21 | $155.48 | $156.70 | $154.05 | $154.30 | $145.16 | 17,951 |
2018-06-20 | $155.89 | $156.81 | $155.86 | $156.38 | $147.11 | 25,337 |
2018-06-19 | $153.91 | $155.02 | $153.91 | $154.97 | $145.79 | 14,212 |
2018-06-18 | $155.08 | $155.08 | $154.23 | $154.55 | $145.39 | 8,417 |
2018-06-15 | $155.65 | $155.89 | $154.53 | $155.89 | $146.65 | 5,009 |
2018-06-14 | $154.85 | $155.51 | $154.57 | $155.50 | $146.29 | 11,619 |
2018-06-13 | $154.90 | $156.26 | $154.86 | $155.15 | $145.96 | 7,734 |
2018-06-12 | $154.66 | $155.60 | $154.66 | $154.87 | $145.69 | 17,798 |
2018-06-11 | $154.49 | $155.37 | $154.32 | $154.74 | $145.57 | 9,080 |
2018-06-08 | $153.60 | $154.98 | $153.60 | $154.67 | $145.50 | 5,932 |
2018-06-07 | $153.50 | $153.61 | $152.62 | $153.47 | $144.38 | 8,549 |
2018-06-06 | $150.53 | $153.21 | $150.48 | $152.96 | $143.90 | 10,673 |
2018-06-05 | $149.64 | $151.27 | $149.64 | $150.55 | $141.63 | 14,901 |
2018-06-04 | $150.30 | $150.56 | $148.96 | $149.86 | $140.98 | 6,443 |
2018-06-01 | $149.59 | $150.60 | $149.59 | $150.53 | $141.61 | 11,531 |
2018-05-31 | $149.06 | $149.65 | $148.57 | $148.91 | $140.09 | 8,758 |
2018-05-30 | $147.77 | $149.88 | $147.77 | $149.66 | $140.79 | 7,208 |
2018-05-29 | $147.00 | $147.76 | $145.91 | $147.36 | $138.63 | 7,585 |
2018-05-25 | $147.50 | $148.50 | $147.50 | $148.32 | $139.53 | 3,147 |
2018-05-24 | $147.87 | $148.35 | $147.36 | $147.92 | $139.15 | 4,439 |
2018-05-23 | $148.42 | $148.79 | $147.90 | $148.12 | $139.34 | 5,485 |
2018-05-22 | $148.23 | $148.78 | $147.79 | $147.79 | $139.03 | 4,628 |
2018-05-21 | $149.98 | $150.14 | $148.05 | $148.22 | $139.44 | 4,785 |
2018-05-18 | $149.22 | $149.77 | $148.51 | $149.70 | $140.83 | 8,124 |
2018-05-17 | $148.09 | $149.59 | $147.50 | $149.39 | $140.54 | 11,253 |
2018-05-16 | $147.65 | $148.48 | $147.01 | $148.05 | $139.28 | 12,407 |
2018-05-15 | $147.60 | $147.89 | $147.23 | $147.65 | $138.90 | 23,569 |
2018-05-14 | $148.03 | $149.28 | $147.76 | $148.30 | $139.51 | 14,788 |
2018-05-11 | $144.28 | $147.34 | $144.28 | $147.34 | $138.61 | 3,698 |
2018-05-10 | $142.99 | $145.25 | $142.99 | $143.70 | $135.18 | 4,053 |
2018-05-09 | $140.94 | $142.55 | $140.36 | $142.34 | $133.91 | 18,340 |
2018-05-08 | $141.50 | $141.61 | $140.50 | $140.94 | $132.59 | 7,942 |
2018-05-07 | $141.79 | $142.80 | $141.79 | $142.06 | $133.64 | 25,049 |
2018-05-04 | $139.83 | $142.39 | $139.43 | $141.93 | $133.52 | 9,797 |
2018-05-03 | $142.02 | $142.02 | $139.28 | $140.48 | $132.16 | 7,944 |
2018-05-02 | $143.57 | $143.89 | $142.51 | $142.51 | $134.07 | 3,716 |
2018-05-01 | $143.25 | $144.34 | $142.15 | $144.34 | $135.79 | 7,824 |
2018-04-30 | $146.63 | $147.04 | $144.29 | $144.29 | $135.74 | 3,973 |
2018-04-27 | $146.11 | $147.06 | $146.11 | $146.76 | $138.06 | 4,163 |
2018-04-26 | $145.42 | $146.99 | $145.42 | $146.18 | $137.52 | 4,425 |
2018-04-25 | $145.63 | $145.63 | $144.18 | $145.10 | $136.50 | 5,739 |
2018-04-24 | $147.41 | $147.82 | $145.20 | $146.25 | $137.58 | 8,964 |
2018-04-23 | $146.62 | $147.21 | $146.15 | $146.71 | $138.02 | 7,118 |
2018-04-20 | $148.01 | $148.27 | $146.93 | $147.27 | $138.54 | 22,939 |
2018-04-19 | $149.44 | $149.49 | $147.47 | $148.14 | $139.36 | 9,906 |
2018-04-18 | $149.89 | $149.92 | $149.28 | $149.50 | $140.64 | 5,723 |
2018-04-17 | $149.00 | $149.92 | $148.63 | $149.73 | $140.86 | 5,117 |
2018-04-16 | $148.81 | $148.81 | $147.90 | $148.41 | $139.62 | 13,028 |
2018-04-13 | $148.80 | $148.80 | $147.25 | $147.94 | $139.17 | 9,861 |
2018-04-12 | $148.91 | $149.62 | $148.85 | $148.85 | $140.03 | 4,755 |
2018-04-11 | $147.78 | $149.16 | $147.78 | $148.41 | $139.62 | 20,370 |
2018-04-10 | $146.73 | $149.02 | $146.53 | $148.55 | $139.75 | 15,198 |
2018-04-09 | $144.63 | $146.55 | $144.63 | $145.60 | $136.97 | 11,768 |
2018-04-06 | $145.31 | $146.31 | $142.71 | $143.47 | $134.97 | 2,585 |
2018-04-05 | $146.80 | $147.65 | $146.44 | $147.06 | $138.35 | 5,238 |
2018-04-04 | $142.72 | $147.30 | $142.72 | $147.02 | $138.31 | 7,070 |
2018-04-03 | $143.19 | $145.06 | $142.61 | $145.06 | $136.46 | 4,421 |
2018-04-02 | $146.60 | $146.60 | $141.80 | $141.86 | $133.45 | 5,938 |
2018-03-29 | $146.34 | $147.77 | $145.86 | $147.54 | $138.80 | 6,384 |
2018-03-28 | $145.44 | $147.23 | $145.44 | $146.41 | $137.73 | 5,324 |
2018-03-27 | $145.92 | $147.08 | $145.46 | $145.70 | $137.07 | 3,515 |
2018-03-26 | $145.80 | $147.61 | $143.60 | $146.14 | $137.48 | 7,376 |
2018-03-23 | $147.60 | $147.60 | $144.38 | $144.38 | $135.82 | 6,161 |
2018-03-22 | $149.83 | $150.49 | $147.64 | $147.64 | $138.89 | 25,977 |
2018-03-21 | $149.25 | $151.60 | $149.25 | $150.56 | $141.13 | 4,205 |
2018-03-20 | $150.16 | $150.83 | $149.02 | $149.49 | $140.13 | 4,291 |
2018-03-19 | $151.60 | $151.60 | $149.20 | $150.46 | $141.04 | 3,087 |
2018-03-16 | $152.24 | $153.46 | $152.24 | $153.46 | $143.85 | 2,846 |
2018-03-15 | $153.58 | $153.68 | $152.19 | $152.28 | $142.74 | 4,641 |
2018-03-14 | $154.38 | $154.60 | $153.21 | $153.84 | $144.21 | 14,052 |
2018-03-13 | $155.24 | $155.81 | $154.03 | $154.10 | $144.45 | 12,341 |
2018-03-12 | $153.90 | $154.75 | $153.82 | $154.56 | $144.88 | 7,909 |
2018-03-09 | $152.58 | $154.10 | $152.31 | $154.10 | $144.45 | 15,609 |
2018-03-08 | $150.62 | $151.91 | $150.62 | $151.69 | $142.19 | 8,858 |
2018-03-07 | $149.77 | $150.43 | $149.07 | $150.43 | $141.01 | 3,996 |
2018-03-06 | $150.72 | $151.00 | $149.15 | $149.89 | $140.50 | 7,190 |
2018-03-05 | $148.87 | $150.95 | $148.67 | $150.81 | $141.37 | 7,360 |
2018-03-02 | $146.98 | $150.78 | $146.98 | $150.46 | $141.04 | 4,585 |
2018-03-01 | $148.40 | $149.96 | $146.65 | $147.65 | $138.40 | 5,869 |
2018-02-28 | $153.07 | $153.07 | $150.00 | $150.06 | $140.66 | 5,130 |
2018-02-27 | $155.65 | $155.65 | $153.27 | $153.32 | $143.72 | 7,161 |
2018-02-26 | $153.80 | $156.39 | $153.80 | $155.91 | $146.15 | 16,247 |
2018-02-23 | $152.58 | $153.70 | $152.27 | $153.70 | $144.07 | 5,144 |
2018-02-22 | $151.98 | $153.08 | $151.18 | $151.50 | $142.01 | 5,788 |
2018-02-21 | $153.71 | $154.72 | $152.03 | $152.04 | $142.52 | 8,133 |
2018-02-20 | $153.89 | $154.10 | $152.39 | $152.40 | $142.86 | 7,881 |
2018-02-16 | $154.74 | $155.55 | $154.37 | $155.22 | $145.50 | 7,860 |
2018-02-15 | $153.21 | $154.28 | $151.59 | $154.27 | $144.61 | 15,727 |
2018-02-14 | $147.20 | $151.13 | $147.20 | $151.12 | $141.66 | 21,959 |
2018-02-13 | $147.58 | $149.01 | $146.98 | $148.59 | $139.28 | 16,907 |
2018-02-12 | $147.45 | $149.25 | $146.40 | $148.46 | $139.16 | 32,854 |
2018-02-09 | $146.86 | $147.42 | $141.76 | $146.75 | $137.56 | 43,181 |
2018-02-08 | $150.65 | $150.70 | $145.13 | $145.13 | $136.04 | 18,167 |
2018-02-07 | $149.85 | $151.61 | $149.79 | $150.33 | $140.92 | 23,500 |
2018-02-06 | $145.00 | $150.33 | $144.25 | $150.10 | $140.70 | 28,119 |
2018-02-05 | $154.04 | $154.10 | $147.41 | $147.91 | $138.65 | 48,062 |
2018-02-02 | $156.74 | $157.62 | $155.00 | $155.03 | $145.32 | 18,284 |
2018-02-01 | $157.29 | $159.20 | $157.22 | $158.10 | $148.20 | 9,773 |
2018-01-31 | $161.02 | $161.02 | $156.89 | $157.38 | $147.52 | 44,806 |
2018-01-30 | $162.45 | $162.77 | $160.40 | $160.66 | $150.60 | 287,028 |
2018-01-29 | $165.54 | $166.06 | $164.38 | $164.58 | $154.27 | 430,897 |
2018-01-26 | $164.66 | $165.51 | $164.66 | $165.42 | $155.06 | 9,718 |
2018-01-25 | $163.00 | $164.02 | $162.43 | $164.02 | $153.75 | 13,021 |
2018-01-24 | $164.47 | $164.47 | $161.71 | $162.73 | $152.54 | 17,191 |
2018-01-23 | $163.04 | $164.39 | $162.01 | $163.90 | $153.64 | 88,882 |
2018-01-22 | $160.75 | $163.65 | $160.75 | $163.65 | $153.40 | 12,093 |
2018-01-19 | $160.11 | $160.79 | $159.70 | $160.79 | $150.72 | 13,319 |
2018-01-18 | $160.39 | $160.39 | $159.05 | $160.19 | $150.16 | 11,787 |
2018-01-17 | $159.71 | $160.74 | $159.27 | $160.42 | $150.37 | 32,072 |
2018-01-16 | $161.00 | $162.10 | $159.12 | $159.45 | $149.46 | 52,973 |
2018-01-12 | $159.49 | $161.01 | $159.49 | $160.42 | $150.37 | 8,680 |
2018-01-11 | $157.58 | $159.76 | $157.58 | $159.76 | $149.75 | 11,539 |
2018-01-10 | $156.80 | $157.68 | $155.83 | $157.68 | $147.81 | 67,921 |
2018-01-09 | $156.09 | $157.55 | $156.09 | $157.44 | $147.58 | 7,487 |
2018-01-08 | $156.91 | $156.91 | $154.64 | $156.09 | $146.31 | 18,048 |
2018-01-05 | $157.72 | $157.72 | $156.61 | $157.22 | $147.37 | 11,038 |
2018-01-04 | $157.50 | $157.62 | $156.33 | $157.12 | $147.28 | 50,411 |
2018-01-03 | $156.34 | $157.22 | $155.66 | $156.99 | $147.16 | 17,192 |
2018-01-02 | $154.59 | $156.28 | $154.59 | $156.28 | $146.49 | 32,928 |
2017-12-29 | $155.46 | $156.00 | $154.19 | $154.38 | $144.71 | 14,280 |
2017-12-28 | $155.57 | $155.57 | $154.64 | $155.09 | $145.38 | 43,471 |
2017-12-27 | $154.59 | $155.95 | $154.59 | $154.89 | $145.19 | 25,465 |
2017-12-26 | $154.49 | $155.40 | $154.49 | $155.20 | $145.48 | 7,237 |
2017-12-22 | $155.03 | $155.03 | $154.10 | $154.55 | $144.87 | 11,295 |
2017-12-21 | $154.34 | $155.60 | $154.34 | $155.16 | $145.44 | 9,790 |
2017-12-20 | $154.61 | $154.61 | $153.87 | $154.00 | $144.36 | 4,908 |
2017-12-19 | $155.12 | $155.73 | $154.16 | $154.48 | $144.81 | 12,010 |
2017-12-18 | $155.74 | $156.34 | $155.61 | $155.94 | $145.82 | 21,433 |
2017-12-15 | $154.41 | $155.86 | $154.37 | $155.86 | $145.75 | 12,707 |
2017-12-14 | $156.33 | $156.88 | $153.89 | $154.38 | $144.36 | 11,556 |
2017-12-13 | $155.22 | $156.69 | $155.22 | $156.33 | $146.19 | 24,418 |
2017-12-12 | $154.37 | $155.89 | $154.37 | $155.47 | $145.38 | 7,230 |
2017-12-11 | $153.60 | $155.00 | $153.60 | $154.55 | $144.52 | 8,507 |
2017-12-08 | $151.89 | $153.60 | $151.78 | $153.50 | $143.54 | 23,911 |
2017-12-07 | $150.39 | $151.37 | $150.33 | $151.35 | $141.53 | 15,390 |
2017-12-06 | $151.31 | $151.37 | $149.25 | $150.55 | $140.78 | 23,434 |
2017-12-05 | $152.08 | $152.93 | $151.36 | $151.58 | $141.75 | 47,023 |
2017-12-04 | $154.79 | $155.74 | $152.01 | $152.01 | $142.15 | 70,131 |
2017-12-01 | $153.77 | $154.98 | $152.01 | $153.85 | $143.87 | 15,127 |
2017-11-30 | $153.62 | $154.03 | $153.14 | $154.00 | $144.01 | 35,323 |
2017-11-29 | $152.49 | $152.95 | $152.30 | $152.84 | $142.92 | 9,423 |
2017-11-28 | $150.87 | $152.34 | $150.69 | $152.17 | $142.30 | 17,223 |
2017-11-27 | $150.85 | $151.94 | $150.40 | $150.75 | $140.97 | 15,978 |
2017-11-24 | $151.14 | $151.40 | $150.98 | $151.08 | $141.28 | 5,324 |
2017-11-22 | $150.07 | $151.48 | $150.07 | $151.23 | $141.42 | 10,598 |
2017-11-21 | $150.10 | $151.18 | $150.10 | $150.52 | $140.75 | 22,763 |
2017-11-20 | $150.09 | $150.77 | $149.11 | $149.59 | $139.88 | 33,458 |
2017-11-17 | $150.49 | $151.27 | $150.09 | $150.60 | $140.83 | 4,307 |
2017-11-16 | $149.74 | $151.17 | $149.74 | $151.17 | $141.36 | 10,247 |
2017-11-15 | $148.55 | $149.64 | $147.70 | $149.13 | $139.45 | 8,225 |
2017-11-14 | $149.85 | $149.85 | $148.65 | $149.31 | $139.62 | 5,766 |
2017-11-13 | $150.27 | $150.84 | $149.38 | $150.48 | $140.72 | 29,111 |
2017-11-10 | $150.30 | $150.78 | $150.14 | $150.76 | $140.98 | 8,573 |
2017-11-09 | $149.81 | $150.33 | $149.37 | $150.31 | $140.56 | 17,340 |
2017-11-08 | $149.54 | $150.89 | $148.66 | $150.56 | $140.79 | 11,106 |
2017-11-07 | $152.30 | $152.30 | $149.63 | $149.83 | $140.11 | 15,241 |
2017-11-06 | $153.05 | $153.05 | $152.20 | $152.21 | $142.33 | 44,206 |
2017-11-03 | $150.55 | $152.42 | $150.37 | $152.42 | $142.53 | 9,894 |
2017-11-02 | $151.74 | $151.74 | $149.95 | $150.59 | $140.82 | 15,832 |
2017-11-01 | $151.11 | $152.46 | $150.75 | $151.85 | $142.00 | 11,178 |
2017-10-31 | $151.70 | $152.03 | $150.45 | $150.65 | $140.88 | 7,666 |
2017-10-30 | $151.88 | $152.73 | $150.11 | $150.80 | $141.02 | 46,737 |
2017-10-27 | $152.10 | $152.38 | $151.29 | $151.85 | $142.00 | 39,007 |
2017-10-26 | $153.67 | $154.48 | $152.08 | $152.36 | $142.47 | 14,152 |
2017-10-25 | $155.81 | $155.95 | $154.22 | $155.44 | $145.35 | 15,410 |
2017-10-24 | $157.41 | $157.50 | $155.60 | $156.08 | $145.95 | 13,992 |
2017-10-23 | $158.99 | $159.04 | $157.14 | $157.14 | $146.94 | 7,632 |
2017-10-20 | $159.08 | $159.08 | $158.52 | $158.68 | $148.38 | 4,228 |
2017-10-19 | $156.79 | $158.70 | $156.79 | $158.64 | $148.35 | 10,786 |
2017-10-18 | $158.90 | $158.90 | $157.44 | $157.60 | $147.37 | 20,738 |
2017-10-17 | $156.81 | $157.98 | $156.48 | $157.77 | $147.53 | 6,618 |
2017-10-16 | $157.66 | $159.00 | $156.69 | $156.99 | $146.80 | 25,890 |
2017-10-13 | $158.58 | $158.58 | $157.88 | $157.88 | $147.64 | 7,312 |
2017-10-12 | $158.55 | $159.15 | $158.25 | $158.45 | $148.17 | 9,653 |
2017-10-11 | $159.27 | $159.83 | $159.15 | $159.28 | $148.95 | 8,133 |
2017-10-10 | $159.23 | $159.23 | $158.00 | $158.97 | $148.66 | 11,524 |
2017-10-09 | $160.62 | $160.62 | $158.79 | $158.81 | $148.51 | 53,856 |
2017-10-06 | $160.46 | $160.93 | $159.76 | $160.14 | $149.75 | 13,229 |
2017-10-05 | $160.82 | $160.99 | $160.23 | $160.77 | $150.34 | 8,070 |
2017-10-04 | $159.61 | $161.20 | $159.54 | $160.26 | $149.86 | 8,990 |
2017-10-03 | $160.00 | $160.00 | $157.89 | $158.76 | $148.46 | 9,585 |
2017-10-02 | $156.51 | $159.51 | $156.51 | $159.51 | $149.16 | 18,934 |
2017-09-29 | $155.02 | $156.36 | $155.02 | $156.36 | $146.22 | 5,078 |
2017-09-28 | $155.28 | $155.76 | $154.73 | $154.95 | $144.90 | 7,855 |
2017-09-27 | $154.83 | $156.49 | $154.83 | $156.14 | $146.01 | 3,153 |
2017-09-26 | $156.20 | $156.20 | $154.43 | $154.56 | $144.53 | 8,978 |
2017-09-25 | $155.59 | $156.89 | $155.59 | $156.26 | $145.70 | 9,725 |
2017-09-22 | $155.77 | $155.84 | $155.22 | $155.80 | $145.27 | 5,583 |
2017-09-21 | $156.03 | $157.05 | $155.76 | $156.14 | $145.59 | 7,366 |
2017-09-20 | $156.25 | $156.26 | $155.09 | $156.12 | $145.57 | 9,279 |
2017-09-19 | $157.06 | $157.06 | $155.96 | $156.18 | $145.62 | 20,277 |
2017-09-18 | $157.30 | $158.00 | $156.43 | $156.98 | $146.37 | 73,930 |
2017-09-15 | $157.09 | $157.13 | $156.51 | $156.80 | $146.20 | 6,275 |
2017-09-14 | $157.18 | $158.25 | $156.95 | $157.55 | $146.90 | 11,907 |
2017-09-13 | $157.94 | $158.26 | $157.29 | $157.46 | $146.82 | 4,660 |
2017-09-12 | $157.84 | $158.81 | $157.84 | $158.15 | $147.46 | 6,205 |
2017-09-11 | $157.85 | $158.11 | $157.01 | $158.06 | $147.38 | 25,560 |
2017-09-08 | $156.35 | $157.37 | $156.35 | $156.94 | $146.33 | 5,713 |
2017-09-07 | $154.83 | $157.06 | $154.83 | $156.62 | $146.03 | 24,024 |
2017-09-06 | $154.75 | $155.36 | $154.11 | $154.70 | $144.24 | 11,897 |
2017-09-05 | $154.82 | $155.17 | $153.41 | $154.34 | $143.91 | 19,639 |
2017-09-01 | $155.21 | $155.50 | $154.67 | $155.15 | $144.66 | 8,180 |
2017-08-31 | $152.70 | $155.33 | $152.70 | $155.03 | $144.55 | 43,634 |
2017-08-30 | $152.04 | $152.62 | $151.66 | $152.15 | $141.87 | 158,509 |
2017-08-29 | $150.48 | $152.13 | $150.29 | $151.83 | $141.57 | 22,354 |
2017-08-28 | $149.90 | $151.19 | $149.90 | $151.14 | $140.92 | 11,388 |
2017-08-25 | $150.51 | $151.05 | $149.93 | $149.93 | $139.80 | 4,447 |
2017-08-24 | $149.02 | $150.54 | $149.02 | $150.21 | $140.06 | 18,127 |
2017-08-23 | $149.07 | $149.44 | $148.65 | $148.87 | $138.81 | 9,377 |
2017-08-22 | $147.51 | $149.37 | $147.51 | $149.25 | $139.16 | 14,992 |
2017-08-21 | $147.45 | $147.92 | $146.65 | $147.38 | $137.42 | 19,843 |
2017-08-18 | $147.55 | $148.53 | $147.29 | $147.56 | $137.59 | 12,409 |
2017-08-17 | $149.54 | $150.53 | $148.06 | $148.06 | $138.05 | 39,988 |
2017-08-16 | $149.38 | $150.20 | $149.38 | $149.80 | $139.67 | 6,222 |
2017-08-15 | $148.92 | $149.51 | $148.66 | $149.14 | $139.06 | 6,289 |
2017-08-14 | $149.20 | $149.67 | $148.88 | $148.94 | $138.87 | 34,120 |
2017-08-11 | $147.64 | $148.64 | $147.27 | $148.15 | $138.14 | 42,176 |
2017-08-10 | $148.71 | $149.08 | $147.35 | $147.59 | $137.61 | 37,438 |
2017-08-09 | $147.89 | $149.20 | $147.77 | $148.88 | $138.82 | 17,236 |
2017-08-08 | $150.40 | $151.15 | $148.68 | $149.11 | $139.03 | 32,508 |
2017-08-07 | $151.63 | $151.84 | $151.44 | $151.71 | $141.46 | 199,588 |
2017-08-04 | $152.29 | $152.32 | $151.64 | $151.97 | $141.70 | 8,566 |
2017-08-03 | $152.40 | $152.99 | $151.55 | $151.97 | $141.70 | 6,336 |
2017-08-02 | $153.30 | $153.46 | $152.37 | $152.97 | $142.63 | 6,313 |
2017-08-01 | $155.26 | $155.27 | $153.61 | $153.75 | $143.36 | 10,797 |
2017-07-31 | $156.05 | $156.05 | $155.23 | $155.29 | $144.79 | 5,378 |
2017-07-28 | $154.45 | $155.76 | $154.45 | $155.60 | $145.08 | 7,912 |
2017-07-27 | $156.61 | $156.61 | $154.02 | $154.71 | $144.25 | 24,841 |
2017-07-26 | $156.83 | $156.83 | $156.18 | $156.32 | $145.75 | 9,452 |
2017-07-25 | $157.86 | $157.86 | $156.56 | $156.94 | $146.33 | 13,065 |
2017-07-24 | $157.28 | $158.50 | $157.28 | $158.05 | $147.37 | 13,207 |
2017-07-21 | $157.62 | $158.64 | $157.62 | $158.33 | $147.63 | 10,236 |
2017-07-20 | $156.52 | $158.38 | $156.52 | $158.35 | $147.65 | 15,772 |
2017-07-19 | $156.68 | $156.94 | $156.02 | $156.34 | $145.77 | 21,361 |
2017-07-18 | $156.09 | $156.21 | $155.00 | $156.21 | $145.65 | 16,173 |
2017-07-17 | $156.68 | $157.52 | $155.98 | $156.34 | $145.77 | 8,395 |
2017-07-14 | $156.20 | $157.19 | $156.12 | $156.43 | $145.86 | 8,688 |
2017-07-13 | $156.28 | $156.71 | $154.52 | $156.22 | $145.66 | 9,792 |
2017-07-12 | $155.46 | $156.68 | $154.30 | $156.24 | $145.68 | 56,601 |
2017-07-11 | $154.81 | $155.39 | $154.66 | $154.82 | $144.36 | 12,635 |
2017-07-10 | $154.85 | $154.85 | $153.99 | $154.29 | $143.86 | 5,974 |
2017-07-07 | $154.08 | $155.00 | $153.92 | $154.75 | $144.29 | 13,468 |
2017-07-06 | $155.61 | $155.67 | $154.00 | $154.06 | $143.65 | 19,527 |
2017-07-05 | $157.18 | $157.18 | $155.44 | $156.89 | $146.29 | 15,692 |
2017-07-03 | $155.35 | $156.63 | $155.35 | $156.34 | $145.77 | 6,104 |
2017-06-30 | $155.70 | $157.56 | $154.95 | $155.13 | $144.64 | 18,658 |
2017-06-29 | $156.65 | $156.80 | $154.38 | $155.64 | $145.12 | 9,311 |
2017-06-28 | $156.68 | $157.07 | $156.05 | $156.29 | $145.73 | 57,250 |
2017-06-27 | $158.65 | $158.65 | $155.70 | $156.00 | $145.46 | 9,963 |
2017-06-26 | $160.10 | $160.50 | $159.39 | $159.63 | $147.97 | 15,092 |
2017-06-23 | $159.27 | $159.71 | $158.63 | $159.71 | $148.04 | 6,755 |
2017-06-22 | $158.08 | $160.92 | $157.94 | $159.76 | $148.09 | 36,424 |
2017-06-21 | $154.37 | $157.58 | $154.37 | $157.20 | $145.72 | 26,220 |
2017-06-20 | $153.32 | $155.69 | $153.32 | $154.02 | $142.77 | 18,087 |
2017-06-19 | $151.66 | $153.63 | $151.66 | $153.26 | $142.06 | 20,669 |
2017-06-16 | $150.45 | $151.37 | $150.11 | $151.37 | $140.31 | 7,713 |
2017-06-15 | $150.06 | $150.66 | $149.84 | $150.57 | $139.57 | 7,922 |
2017-06-14 | $151.32 | $151.54 | $150.48 | $150.67 | $139.66 | 41,793 |
2017-06-13 | $151.12 | $151.14 | $150.05 | $150.92 | $139.90 | 7,836 |
2017-06-12 | $151.74 | $152.40 | $150.52 | $151.16 | $140.12 | 8,677 |
2017-06-09 | $151.37 | $152.68 | $151.36 | $151.84 | $140.75 | 48,846 |
2017-06-08 | $150.80 | $152.20 | $150.80 | $151.61 | $140.53 | 8,599 |
2017-06-07 | $150.60 | $150.99 | $150.01 | $150.51 | $139.52 | 15,593 |
2017-06-06 | $150.15 | $150.60 | $149.73 | $150.45 | $139.46 | 18,130 |
2017-06-05 | $152.14 | $152.14 | $149.75 | $150.63 | $139.63 | 30,206 |
2017-06-02 | $152.59 | $153.22 | $152.48 | $152.61 | $141.46 | 18,572 |
2017-06-01 | $150.48 | $152.23 | $150.48 | $152.23 | $141.11 | 8,144 |
2017-05-31 | $149.82 | $150.76 | $149.17 | $150.74 | $139.73 | 11,977 |
2017-05-30 | $150.19 | $150.43 | $149.13 | $149.32 | $138.41 | 7,387 |
2017-05-26 | $150.67 | $151.40 | $150.21 | $150.39 | $139.40 | 10,145 |
2017-05-25 | $150.92 | $151.00 | $150.32 | $150.98 | $139.95 | 15,372 |
2017-05-24 | $149.61 | $149.99 | $149.07 | $149.91 | $138.96 | 6,437 |
2017-05-23 | $148.84 | $149.70 | $148.57 | $149.53 | $138.61 | 22,409 |
2017-05-22 | $148.73 | $149.19 | $148.30 | $148.58 | $137.73 | 9,208 |
2017-05-19 | $148.85 | $149.65 | $148.26 | $148.60 | $137.74 | 7,144 |
2017-05-18 | $148.43 | $148.76 | $147.49 | $148.48 | $137.63 | 8,172 |
2017-05-17 | $149.79 | $150.09 | $148.24 | $148.38 | $137.54 | 19,705 |
2017-05-16 | $151.60 | $151.94 | $151.11 | $151.49 | $140.42 | 10,104 |
2017-05-15 | $151.47 | $152.63 | $151.47 | $152.10 | $140.99 | 24,068 |
2017-05-12 | $150.92 | $152.00 | $150.48 | $151.76 | $140.67 | 25,934 |
2017-05-11 | $149.70 | $151.90 | $149.70 | $151.17 | $140.13 | 18,755 |
2017-05-10 | $148.40 | $150.57 | $148.40 | $150.33 | $139.35 | 9,214 |
2017-05-09 | $148.77 | $149.89 | $148.77 | $149.84 | $138.89 | 8,720 |
2017-05-08 | $149.91 | $149.91 | $148.07 | $148.07 | $137.25 | 17,204 |
2017-05-05 | $150.59 | $150.65 | $149.61 | $150.65 | $139.65 | 7,144 |
2017-05-04 | $149.80 | $150.54 | $149.69 | $150.32 | $139.34 | 10,566 |
2017-05-03 | $151.34 | $151.34 | $149.18 | $149.50 | $138.58 | 10,177 |
2017-05-02 | $153.42 | $153.42 | $151.51 | $152.22 | $141.10 | 15,411 |
2017-05-01 | $153.01 | $153.77 | $152.81 | $153.36 | $142.16 | 6,737 |
2017-04-28 | $153.04 | $153.43 | $152.82 | $153.27 | $142.07 | 6,835 |
2017-04-27 | $152.76 | $153.67 | $152.52 | $153.60 | $142.38 | 8,910 |
2017-04-26 | $150.93 | $153.01 | $150.93 | $152.59 | $141.44 | 7,017 |
2017-04-25 | $150.47 | $151.01 | $150.00 | $150.69 | $139.68 | 17,516 |
2017-04-24 | $150.00 | $150.41 | $149.37 | $150.02 | $139.06 | 23,185 |
2017-04-21 | $149.15 | $149.15 | $147.85 | $148.32 | $137.49 | 7,102 |
2017-04-20 | $149.13 | $149.74 | $148.70 | $149.59 | $138.66 | 11,931 |
2017-04-19 | $148.92 | $149.92 | $148.62 | $149.03 | $138.14 | 11,755 |
2017-04-18 | $149.42 | $149.42 | $147.98 | $148.65 | $137.79 | 8,296 |
2017-04-17 | $150.81 | $150.86 | $150.13 | $150.59 | $139.59 | 11,647 |
2017-04-13 | $150.81 | $151.65 | $150.81 | $151.06 | $140.03 | 4,316 |
2017-04-12 | $151.36 | $151.70 | $150.32 | $151.10 | $140.06 | 5,714 |
2017-04-11 | $151.47 | $151.47 | $150.51 | $151.25 | $140.20 | 6,057 |
2017-04-10 | $152.19 | $153.22 | $151.90 | $151.90 | $140.80 | 10,795 |
2017-04-07 | $150.11 | $152.52 | $150.11 | $152.40 | $141.27 | 12,485 |
2017-04-06 | $149.55 | $150.58 | $149.41 | $150.34 | $139.36 | 7,815 |
2017-04-05 | $150.58 | $151.39 | $149.18 | $149.56 | $138.63 | 14,888 |
2017-04-04 | $150.35 | $150.95 | $149.85 | $150.26 | $139.28 | 6,539 |
2017-04-03 | $150.94 | $150.98 | $149.98 | $150.40 | $139.41 | 9,589 |
2017-03-31 | $151.54 | $151.80 | $150.94 | $150.94 | $139.91 | 11,009 |
2017-03-30 | $152.68 | $152.68 | $151.69 | $151.72 | $140.64 | 8,051 |
2017-03-29 | $152.30 | $153.50 | $152.30 | $152.77 | $141.61 | 11,415 |
2017-03-28 | $152.50 | $152.62 | $151.59 | $152.62 | $141.47 | 7,729 |
2017-03-27 | $148.58 | $152.55 | $148.58 | $152.39 | $141.26 | 21,191 |
2017-03-24 | $149.55 | $150.32 | $149.22 | $149.93 | $138.98 | 13,207 |
2017-03-23 | $149.68 | $151.05 | $149.67 | $149.91 | $138.63 | 10,557 |
2017-03-22 | $149.67 | $149.89 | $148.50 | $149.77 | $138.50 | 14,354 |
2017-03-21 | $152.90 | $153.71 | $149.00 | $149.55 | $138.29 | 35,738 |
2017-03-20 | $152.16 | $152.64 | $151.95 | $152.53 | $141.05 | 13,982 |
2017-03-17 | $151.98 | $152.58 | $151.20 | $151.67 | $140.26 | 19,390 |
2017-03-16 | $153.99 | $153.99 | $152.84 | $153.22 | $141.69 | 18,088 |
2017-03-15 | $151.43 | $154.26 | $151.43 | $154.06 | $142.47 | 34,810 |
2017-03-14 | $152.65 | $153.00 | $151.11 | $151.46 | $140.06 | 19,328 |
2017-03-13 | $153.39 | $153.58 | $152.70 | $153.21 | $141.68 | 17,326 |
2017-03-10 | $153.98 | $153.98 | $152.66 | $153.58 | $142.02 | 26,304 |
2017-03-09 | $153.09 | $153.67 | $152.32 | $153.26 | $141.73 | 18,336 |
2017-03-08 | $152.27 | $154.23 | $151.93 | $152.96 | $141.45 | 18,883 |
2017-03-07 | $152.77 | $152.77 | $150.53 | $152.16 | $140.71 | 42,409 |
2017-03-06 | $154.34 | $154.86 | $152.62 | $153.15 | $141.62 | 11,398 |
2017-03-03 | $154.64 | $155.80 | $154.30 | $154.91 | $143.25 | 15,521 |
2017-03-02 | $154.80 | $156.23 | $154.32 | $154.32 | $142.71 | 30,803 |
2017-03-01 | $154.59 | $155.34 | $153.58 | $154.92 | $143.26 | 33,722 |
2017-02-28 | $154.46 | $154.46 | $152.90 | $153.26 | $141.73 | 9,999 |
2017-02-27 | $152.96 | $155.68 | $152.28 | $155.04 | $143.37 | 30,842 |
2017-02-24 | $152.48 | $153.42 | $152.29 | $153.42 | $141.87 | 50,276 |
2017-02-23 | $152.41 | $153.43 | $151.58 | $153.05 | $141.53 | 22,580 |
2017-02-22 | $152.69 | $153.17 | $152.10 | $152.21 | $140.75 | 11,440 |
2017-02-21 | $153.36 | $153.45 | $152.09 | $152.72 | $141.23 | 20,225 |
2017-02-17 | $152.20 | $153.21 | $151.95 | $153.21 | $141.68 | 9,819 |
2017-02-16 | $153.60 | $153.61 | $151.44 | $152.57 | $141.09 | 17,622 |
2017-02-15 | $150.71 | $153.63 | $150.71 | $153.43 | $141.88 | 17,897 |
2017-02-14 | $149.04 | $151.37 | $149.01 | $151.04 | $139.67 | 53,886 |
2017-02-13 | $148.87 | $149.80 | $148.70 | $149.14 | $137.92 | 26,797 |
2017-02-10 | $148.62 | $149.21 | $148.11 | $148.70 | $137.51 | 10,114 |
2017-02-09 | $147.40 | $148.89 | $147.40 | $148.25 | $137.09 | 78,052 |
2017-02-08 | $145.09 | $147.77 | $145.00 | $147.19 | $136.11 | 83,339 |
2017-02-07 | $146.64 | $147.09 | $145.32 | $145.56 | $134.61 | 23,633 |
2017-02-06 | $145.58 | $146.51 | $145.24 | $146.50 | $135.47 | 15,679 |
2017-02-03 | $145.05 | $145.86 | $143.87 | $145.81 | $134.84 | 20,488 |
2017-02-02 | $142.61 | $144.43 | $142.61 | $144.43 | $133.56 | 18,998 |
2017-02-01 | $141.86 | $142.98 | $141.59 | $142.98 | $132.22 | 24,970 |
2017-01-31 | $137.39 | $141.92 | $137.16 | $141.72 | $131.05 | 42,285 |
2017-01-30 | $139.01 | $139.28 | $137.52 | $138.26 | $127.85 | 24,101 |
2017-01-27 | $138.65 | $139.77 | $138.57 | $139.28 | $128.80 | 67,461 |
2017-01-26 | $138.88 | $139.37 | $138.13 | $138.14 | $127.74 | 54,943 |
2017-01-25 | $138.52 | $139.41 | $138.17 | $139.20 | $128.72 | 40,476 |
2017-01-24 | $139.60 | $139.60 | $137.34 | $138.26 | $127.85 | 88,276 |
2017-01-23 | $140.20 | $140.45 | $139.34 | $139.46 | $128.96 | 42,152 |
2017-01-20 | $141.60 | $141.60 | $140.34 | $140.38 | $129.82 | 37,380 |
2017-01-19 | $143.10 | $143.10 | $141.66 | $141.77 | $131.10 | 18,414 |
2017-01-18 | $143.09 | $143.29 | $142.04 | $143.19 | $132.41 | 45,576 |
2017-01-17 | $144.13 | $144.13 | $142.23 | $142.52 | $131.79 | 22,938 |
2017-01-13 | $144.65 | $146.04 | $144.65 | $144.96 | $134.05 | 29,056 |
2017-01-12 | $143.00 | $144.74 | $142.86 | $144.31 | $133.45 | 205,403 |
2017-01-11 | $147.45 | $147.45 | $142.40 | $144.08 | $133.24 | 37,405 |
2017-01-10 | $148.00 | $148.06 | $146.87 | $147.28 | $136.20 | 33,460 |
2017-01-09 | $148.02 | $148.81 | $147.73 | $147.95 | $136.82 | 24,731 |
2017-01-06 | $147.02 | $147.25 | $146.44 | $146.45 | $135.43 | 10,294 |
2017-01-05 | $146.50 | $147.11 | $145.70 | $146.91 | $135.85 | 258,380 |
2017-01-04 | $144.09 | $146.89 | $144.09 | $146.53 | $135.50 | 284,653 |
2017-01-03 | $142.55 | $143.78 | $141.71 | $143.72 | $132.90 | 14,608 |
2016-12-30 | $140.81 | $141.63 | $140.38 | $141.42 | $130.78 | 32,850 |
2016-12-29 | $140.47 | $141.13 | $140.31 | $140.71 | $130.12 | 31,122 |
2016-12-28 | $141.97 | $142.00 | $140.29 | $140.44 | $129.87 | 43,653 |
2016-12-27 | $143.00 | $143.66 | $142.06 | $142.06 | $131.37 | 11,664 |
2016-12-23 | $139.58 | $142.64 | $139.58 | $142.64 | $131.91 | 32,178 |
2016-12-22 | $140.46 | $140.46 | $139.26 | $139.48 | $128.98 | 25,652 |
2016-12-21 | $141.82 | $142.05 | $140.40 | $140.40 | $129.83 | 56,620 |
2016-12-20 | $142.47 | $142.64 | $141.58 | $142.16 | $131.15 | 38,558 |
2016-12-19 | $142.41 | $143.71 | $141.80 | $142.08 | $131.07 | 37,362 |
2016-12-16 | $141.61 | $142.78 | $140.76 | $142.29 | $131.27 | 24,281 |
2016-12-15 | $140.27 | $141.18 | $140.24 | $140.72 | $129.82 | 22,913 |
2016-12-14 | $140.34 | $141.44 | $138.89 | $139.80 | $128.97 | 47,669 |
2016-12-13 | $139.48 | $140.47 | $139.48 | $140.30 | $129.43 | 46,406 |
2016-12-12 | $138.83 | $139.49 | $138.52 | $138.73 | $127.98 | 117,198 |
2016-12-09 | $138.15 | $140.22 | $137.21 | $138.89 | $128.13 | 34,993 |
2016-12-08 | $136.46 | $137.44 | $135.09 | $137.30 | $126.66 | 74,320 |
2016-12-07 | $138.46 | $138.46 | $135.25 | $137.60 | $126.94 | 59,005 |
2016-12-06 | $139.68 | $140.38 | $138.15 | $140.27 | $129.40 | 31,208 |
2016-12-05 | $139.28 | $140.05 | $138.08 | $138.95 | $128.18 | 41,706 |
2016-12-02 | $137.25 | $138.88 | $136.67 | $138.46 | $127.73 | 20,531 |
2016-12-01 | $140.01 | $140.60 | $136.94 | $137.31 | $126.67 | 32,976 |
2016-11-30 | $141.44 | $141.44 | $139.27 | $139.67 | $128.85 | 36,029 |
2016-11-29 | $142.22 | $142.71 | $140.77 | $140.99 | $130.07 | 90,813 |
2016-11-28 | $144.31 | $144.31 | $142.43 | $142.47 | $131.43 | 43,480 |
2016-11-25 | $144.53 | $144.93 | $143.59 | $144.79 | $133.57 | 129,392 |
2016-11-23 | $140.31 | $144.20 | $139.38 | $144.10 | $132.94 | 49,180 |
2016-11-22 | $145.51 | $145.51 | $142.08 | $143.28 | $132.18 | 77,388 |
2016-11-21 | $145.07 | $145.27 | $144.58 | $145.17 | $133.92 | 173,580 |
2016-11-18 | $147.20 | $147.20 | $144.65 | $144.90 | $133.67 | 34,606 |
2016-11-17 | $145.80 | $146.93 | $145.18 | $146.31 | $134.97 | 89,491 |
2016-11-16 | $148.00 | $148.00 | $145.55 | $145.62 | $134.34 | 81,669 |
2016-11-15 | $148.87 | $148.87 | $146.11 | $148.02 | $136.55 | 49,687 |
2016-11-14 | $148.97 | $149.45 | $148.36 | $149.14 | $137.58 | 136,023 |
2016-11-11 | $148.36 | $148.45 | $146.33 | $148.14 | $136.66 | 98,816 |
2016-11-10 | $148.71 | $149.58 | $145.86 | $148.12 | $136.64 | 241,629 |
2016-11-09 | $145.46 | $146.36 | $141.68 | $145.18 | $133.93 | 805,586 |
2016-11-08 | $134.71 | $137.30 | $133.92 | $135.82 | $125.30 | 20,056 |
2016-11-07 | $134.11 | $136.12 | $134.11 | $135.99 | $125.46 | 15,025 |
2016-11-04 | $129.20 | $133.24 | $129.20 | $132.06 | $121.83 | 27,935 |
2016-11-03 | $135.75 | $135.75 | $129.41 | $129.41 | $119.38 | 38,673 |
2016-11-02 | $136.84 | $137.60 | $135.34 | $135.34 | $124.85 | 27,061 |
2016-11-01 | $136.42 | $137.90 | $134.80 | $137.09 | $126.47 | 66,117 |
2016-10-31 | $138.53 | $138.53 | $136.33 | $136.40 | $125.83 | 17,431 |
2016-10-28 | $140.65 | $141.00 | $137.59 | $138.30 | $127.58 | 33,390 |
2016-10-27 | $142.90 | $142.90 | $141.13 | $141.13 | $130.20 | 13,128 |
2016-10-26 | $142.32 | $143.25 | $140.76 | $141.73 | $130.75 | 12,461 |
2016-10-25 | $142.02 | $143.62 | $142.02 | $143.08 | $131.99 | 8,753 |
2016-10-24 | $142.93 | $143.46 | $142.47 | $142.47 | $131.43 | 14,035 |
2016-10-21 | $143.52 | $144.40 | $142.78 | $143.39 | $132.28 | 16,858 |
2016-10-20 | $143.02 | $144.65 | $143.02 | $144.22 | $133.05 | 18,403 |
2016-10-19 | $143.80 | $143.80 | $142.47 | $142.90 | $131.83 | 17,240 |
2016-10-18 | $143.29 | $143.78 | $142.68 | $143.56 | $132.44 | 12,377 |
2016-10-17 | $142.82 | $142.95 | $141.22 | $141.93 | $130.93 | 40,566 |
2016-10-14 | $146.36 | $146.36 | $142.81 | $142.84 | $131.77 | 10,654 |
2016-10-13 | $143.93 | $146.34 | $142.68 | $145.66 | $134.37 | 38,056 |
2016-10-12 | $147.77 | $147.90 | $145.11 | $145.13 | $133.89 | 17,025 |
2016-10-11 | $150.88 | $151.44 | $147.14 | $147.93 | $136.47 | 15,714 |
2016-10-10 | $150.66 | $152.15 | $150.66 | $151.87 | $140.10 | 8,797 |
2016-10-07 | $149.95 | $149.95 | $148.23 | $149.33 | $137.76 | 5,982 |
2016-10-06 | $150.74 | $150.83 | $149.06 | $149.90 | $138.29 | 34,387 |
2016-10-05 | $150.75 | $152.24 | $150.75 | $151.87 | $140.10 | 8,144 |
2016-10-04 | $150.54 | $151.26 | $149.56 | $150.32 | $138.67 | 71,314 |
2016-10-03 | $149.10 | $150.43 | $148.37 | $150.43 | $138.77 | 8,846 |
2016-09-30 | $148.66 | $149.96 | $147.73 | $149.44 | $137.86 | 17,434 |
2016-09-29 | $152.78 | $152.78 | $148.15 | $148.27 | $136.78 | 18,495 |
2016-09-28 | $154.70 | $154.70 | $152.90 | $154.17 | $142.23 | 6,415 |
2016-09-27 | $153.21 | $154.45 | $153.21 | $154.45 | $142.48 | 8,252 |
2016-09-26 | $155.17 | $156.00 | $153.01 | $153.04 | $141.18 | 11,282 |
2016-09-23 | $155.66 | $156.80 | $155.66 | $156.22 | $143.82 | 20,687 |
2016-09-22 | $154.87 | $156.06 | $154.72 | $155.90 | $143.52 | 15,059 |
2016-09-21 | $153.65 | $154.36 | $151.63 | $154.15 | $141.91 | 7,731 |
2016-09-20 | $153.66 | $154.01 | $152.85 | $153.07 | $140.92 | 9,664 |
2016-09-19 | $153.83 | $153.83 | $152.43 | $152.62 | $140.51 | 6,971 |
2016-09-16 | $152.11 | $153.46 | $151.69 | $153.34 | $141.17 | 13,039 |
2016-09-15 | $150.32 | $152.62 | $149.78 | $152.44 | $140.34 | 9,742 |
2016-09-14 | $149.60 | $151.59 | $149.60 | $150.25 | $138.32 | 21,629 |
2016-09-13 | $149.92 | $150.13 | $148.00 | $149.28 | $137.43 | 19,168 |
2016-09-12 | $146.84 | $151.13 | $146.84 | $151.06 | $139.07 | 12,287 |
2016-09-09 | $149.54 | $149.60 | $147.45 | $147.45 | $135.75 | 9,890 |
2016-09-08 | $149.87 | $150.87 | $149.04 | $150.79 | $138.82 | 10,510 |
2016-09-07 | $150.39 | $150.46 | $148.87 | $149.78 | $137.89 | 15,010 |
2016-09-06 | $148.36 | $150.43 | $147.58 | $149.75 | $137.86 | 28,810 |
2016-09-02 | $149.23 | $149.49 | $147.34 | $147.95 | $136.21 | 18,027 |
2016-09-01 | $149.03 | $149.03 | $147.90 | $148.78 | $136.97 | 13,128 |
2016-08-31 | $149.47 | $150.12 | $148.03 | $148.95 | $137.13 | 23,043 |
2016-08-30 | $149.57 | $150.30 | $149.20 | $149.68 | $137.80 | 16,967 |
2016-08-29 | $150.00 | $150.51 | $148.66 | $149.65 | $137.77 | 68,381 |
2016-08-26 | $149.05 | $150.53 | $148.01 | $149.88 | $137.98 | 18,733 |
2016-08-25 | $151.17 | $151.58 | $148.12 | $148.95 | $137.13 | 61,648 |
2016-08-24 | $155.40 | $156.31 | $150.41 | $150.67 | $138.71 | 23,785 |
2016-08-23 | $155.12 | $155.40 | $154.73 | $154.89 | $142.60 | 6,045 |
2016-08-22 | $154.34 | $155.51 | $154.23 | $154.66 | $142.38 | 15,394 |
2016-08-19 | $154.17 | $154.38 | $153.49 | $154.24 | $142.00 | 8,031 |
2016-08-18 | $154.04 | $154.77 | $154.04 | $154.77 | $142.48 | 7,681 |
2016-08-17 | $154.45 | $154.45 | $152.93 | $154.10 | $141.87 | 10,492 |
2016-08-16 | $155.27 | $155.48 | $154.10 | $154.18 | $141.94 | 10,570 |
2016-08-15 | $155.31 | $156.03 | $155.31 | $155.55 | $143.20 | 12,804 |
2016-08-12 | $154.60 | $154.98 | $153.83 | $154.98 | $142.68 | 10,420 |
2016-08-11 | $153.74 | $154.98 | $153.60 | $154.57 | $142.30 | 11,573 |
2016-08-10 | $155.76 | $155.76 | $152.74 | $153.29 | $141.12 | 23,544 |
2016-08-09 | $155.30 | $156.47 | $155.10 | $156.05 | $143.66 | 14,767 |
2016-08-08 | $156.46 | $156.46 | $154.16 | $154.81 | $142.52 | 10,330 |
2016-08-05 | $155.73 | $156.21 | $155.03 | $156.17 | $143.77 | 10,437 |
2016-08-04 | $157.27 | $158.11 | $156.11 | $156.11 | $143.72 | 9,748 |
2016-08-03 | $155.82 | $156.56 | $155.24 | $156.52 | $144.10 | 12,532 |
2016-08-02 | $156.52 | $156.52 | $154.90 | $155.75 | $143.39 | 10,583 |
2016-08-01 | $155.95 | $157.37 | $155.78 | $156.29 | $143.88 | 20,133 |
2016-07-29 | $155.27 | $156.15 | $154.52 | $155.64 | $143.29 | 10,559 |
2016-07-28 | $155.97 | $155.97 | $154.22 | $155.40 | $143.06 | 9,518 |
2016-07-27 | $153.17 | $155.97 | $153.17 | $155.86 | $143.49 | 11,660 |
2016-07-26 | $152.85 | $153.74 | $152.60 | $152.93 | $140.79 | 8,210 |
2016-07-25 | $153.31 | $153.31 | $152.09 | $153.27 | $141.10 | 13,601 |
2016-07-22 | $153.35 | $153.52 | $152.59 | $153.26 | $141.09 | 20,305 |
2016-07-21 | $153.40 | $154.61 | $152.44 | $153.14 | $140.98 | 30,068 |
2016-07-20 | $150.24 | $152.41 | $150.24 | $152.33 | $140.24 | 13,265 |
2016-07-19 | $151.07 | $151.07 | $149.31 | $149.57 | $137.70 | 10,014 |
2016-07-18 | $150.98 | $151.46 | $150.53 | $151.16 | $139.16 | 20,091 |
2016-07-15 | $150.88 | $151.56 | $150.60 | $151.05 | $139.06 | 9,551 |
2016-07-14 | $150.49 | $151.06 | $149.39 | $150.66 | $138.70 | 21,470 |
2016-07-13 | $151.32 | $151.95 | $149.45 | $149.56 | $137.69 | 28,274 |
2016-07-12 | $150.59 | $151.33 | $150.17 | $150.73 | $138.77 | 17,695 |
2016-07-11 | $150.43 | $151.00 | $149.50 | $150.00 | $138.09 | 13,612 |
2016-07-08 | $148.34 | $149.76 | $148.12 | $149.17 | $137.33 | 18,175 |
2016-07-07 | $147.92 | $148.33 | $146.49 | $147.91 | $136.17 | 31,384 |
2016-07-06 | $145.17 | $147.76 | $144.91 | $147.68 | $135.96 | 28,749 |
2016-07-05 | $145.50 | $146.37 | $144.64 | $145.68 | $134.12 | 30,743 |
2016-07-01 | $144.72 | $146.24 | $144.40 | $146.01 | $134.42 | 18,108 |
2016-06-30 | $143.82 | $144.57 | $142.79 | $144.40 | $132.94 | 17,557 |
2016-06-29 | $142.06 | $144.30 | $141.79 | $143.93 | $132.51 | 25,201 |
2016-06-28 | $136.94 | $139.12 | $136.94 | $139.07 | $128.03 | 20,948 |
2016-06-27 | $137.70 | $138.20 | $134.77 | $135.27 | $124.53 | 39,503 |
2016-06-24 | $137.72 | $141.45 | $137.71 | $139.01 | $127.98 | 27,238 |
2016-06-23 | $142.38 | $143.50 | $141.98 | $143.45 | $132.06 | 13,305 |
2016-06-22 | $140.43 | $142.71 | $140.43 | $141.13 | $129.93 | 26,875 |
2016-06-21 | $142.36 | $142.36 | $139.63 | $140.79 | $129.61 | 28,199 |
2016-06-20 | $142.55 | $143.73 | $142.09 | $142.37 | $130.76 | 11,265 |
2016-06-17 | $143.58 | $143.58 | $141.04 | $141.27 | $129.75 | 19,905 |
2016-06-16 | $143.42 | $144.03 | $141.94 | $143.86 | $132.13 | 23,143 |
2016-06-15 | $145.04 | $145.67 | $143.93 | $143.96 | $132.22 | 14,731 |
2016-06-14 | $143.47 | $144.77 | $141.11 | $144.63 | $132.83 | 25,287 |
2016-06-13 | $145.13 | $146.72 | $144.57 | $144.66 | $132.86 | 15,308 |
2016-06-10 | $147.10 | $147.60 | $145.32 | $145.95 | $134.05 | 18,962 |
2016-06-09 | $148.89 | $149.89 | $148.09 | $148.30 | $136.21 | 12,794 |
2016-06-08 | $149.21 | $149.68 | $148.46 | $149.45 | $137.26 | 15,809 |
2016-06-07 | $148.70 | $149.78 | $147.85 | $149.17 | $137.00 | 22,094 |
2016-06-06 | $148.54 | $150.16 | $147.41 | $149.83 | $137.61 | 17,951 |
2016-06-03 | $149.26 | $149.26 | $146.50 | $148.16 | $136.08 | 12,320 |
2016-06-02 | $146.75 | $149.51 | $146.75 | $149.51 | $137.32 | 18,691 |
2016-06-01 | $146.49 | $148.32 | $146.00 | $147.68 | $135.64 | 35,323 |
2016-05-31 | $146.23 | $146.66 | $145.74 | $146.61 | $134.65 | 12,932 |
2016-05-27 | $144.89 | $145.85 | $144.69 | $145.35 | $133.50 | 12,739 |
2016-05-26 | $144.17 | $144.78 | $143.64 | $144.34 | $132.57 | 12,832 |
2016-05-25 | $144.08 | $145.01 | $143.82 | $144.35 | $132.58 | 50,452 |
2016-05-24 | $142.19 | $143.96 | $142.19 | $143.86 | $132.13 | 23,630 |
2016-05-23 | $141.55 | $142.22 | $141.14 | $141.36 | $129.83 | 33,196 |
2016-05-20 | $139.30 | $141.69 | $139.16 | $141.52 | $129.98 | 92,064 |
2016-05-19 | $139.66 | $140.45 | $137.44 | $138.97 | $127.64 | 27,106 |
2016-05-18 | $138.76 | $141.28 | $138.76 | $140.44 | $128.99 | 19,504 |
2016-05-17 | $138.99 | $140.49 | $138.57 | $139.17 | $127.82 | 34,518 |
2016-05-16 | $136.43 | $139.70 | $136.43 | $139.61 | $128.22 | 26,179 |
2016-05-13 | $134.27 | $136.17 | $133.90 | $134.99 | $123.98 | 23,097 |
2016-05-12 | $136.84 | $136.84 | $133.26 | $134.13 | $123.19 | 31,986 |
2016-05-11 | $138.08 | $138.66 | $136.07 | $136.08 | $124.98 | 41,811 |
2016-05-10 | $137.97 | $138.26 | $136.56 | $138.26 | $126.98 | 29,420 |
2016-05-09 | $134.30 | $137.56 | $134.30 | $136.94 | $125.77 | 28,461 |
2016-05-06 | $135.02 | $135.61 | $132.02 | $133.82 | $122.91 | 49,848 |
2016-05-05 | $138.27 | $138.27 | $136.20 | $136.81 | $125.65 | 64,822 |
2016-05-04 | $140.45 | $140.45 | $137.58 | $138.17 | $126.90 | 17,599 |
2016-05-03 | $141.84 | $142.77 | $140.81 | $141.31 | $129.79 | 19,616 |
2016-05-02 | $141.45 | $142.75 | $140.09 | $141.98 | $130.40 | 17,475 |
2016-04-29 | $142.75 | $142.93 | $140.07 | $141.16 | $129.65 | 38,005 |
2016-04-28 | $143.31 | $144.87 | $142.24 | $142.98 | $131.32 | 34,428 |
2016-04-27 | $145.18 | $145.18 | $143.34 | $143.84 | $132.11 | 37,154 |
2016-04-26 | $146.00 | $146.00 | $143.38 | $145.04 | $133.21 | 53,404 |
2016-04-25 | $147.80 | $148.02 | $145.84 | $146.02 | $134.11 | 26,051 |
2016-04-22 | $148.42 | $149.50 | $147.76 | $148.82 | $136.68 | 19,580 |
2016-04-21 | $145.74 | $148.51 | $145.44 | $148.48 | $136.37 | 30,532 |
2016-04-20 | $145.65 | $146.66 | $144.60 | $145.82 | $133.93 | 56,658 |
2016-04-19 | $146.13 | $147.26 | $145.01 | $145.57 | $133.70 | 39,199 |
2016-04-18 | $143.01 | $145.81 | $143.00 | $145.68 | $133.80 | 30,190 |
2016-04-15 | $144.01 | $144.02 | $142.67 | $143.74 | $132.02 | 36,092 |
2016-04-14 | $143.77 | $144.45 | $142.80 | $143.96 | $132.22 | 16,422 |
2016-04-13 | $142.04 | $143.85 | $141.00 | $143.69 | $131.97 | 55,033 |
2016-04-12 | $141.54 | $142.33 | $140.10 | $141.36 | $129.83 | 122,071 |
2016-04-11 | $145.01 | $145.01 | $141.38 | $141.67 | $130.12 | 48,947 |
2016-04-08 | $146.59 | $146.75 | $143.61 | $144.25 | $132.49 | 130,337 |
2016-04-07 | $144.13 | $146.49 | $143.45 | $145.43 | $133.57 | 260,005 |
2016-04-06 | $139.55 | $144.89 | $137.75 | $144.88 | $133.06 | 74,813 |
2016-04-05 | $138.70 | $140.06 | $138.38 | $139.27 | $127.91 | 51,559 |
2016-04-04 | $139.36 | $142.04 | $139.36 | $141.01 | $129.51 | 62,394 |
2016-04-01 | $136.43 | $139.50 | $136.18 | $139.16 | $127.81 | 59,877 |
2016-03-31 | $136.50 | $138.50 | $136.11 | $136.98 | $125.81 | 95,684 |
2016-03-30 | $137.77 | $138.31 | $136.19 | $136.50 | $125.37 | 79,956 |
2016-03-29 | $133.37 | $136.95 | $132.68 | $136.93 | $125.76 | 99,093 |
2016-03-28 | $135.93 | $135.93 | $133.07 | $133.78 | $122.86 | 123,318 |
2016-03-24 | $134.72 | $136.45 | $133.64 | $135.58 | $124.52 | 34,727 |
2016-03-23 | $137.34 | $138.51 | $135.50 | $135.59 | $124.53 | 86,898 |
2016-03-22 | $134.21 | $138.60 | $134.21 | $138.19 | $126.63 | 107,275 |
2016-03-21 | $133.21 | $135.36 | $133.21 | $134.88 | $123.60 | 28,670 |
2016-03-18 | $132.11 | $134.00 | $131.04 | $133.43 | $122.27 | 72,778 |
2016-03-17 | $133.99 | $133.99 | $130.19 | $131.90 | $120.87 | 219,460 |
2016-03-16 | $135.25 | $135.84 | $132.81 | $134.16 | $122.94 | 40,680 |
2016-03-15 | $140.34 | $140.34 | $135.36 | $135.73 | $124.38 | 37,837 |
2016-03-14 | $142.07 | $142.68 | $141.31 | $141.97 | $130.10 | 37,433 |
2016-03-11 | $139.58 | $142.51 | $139.53 | $142.49 | $130.57 | 49,016 |
2016-03-10 | $139.29 | $140.88 | $137.31 | $138.53 | $126.94 | 21,088 |
2016-03-09 | $139.29 | $139.29 | $137.50 | $138.82 | $127.21 | 11,758 |
2016-03-08 | $141.58 | $141.58 | $138.20 | $138.34 | $126.77 | 13,493 |
2016-03-07 | $138.61 | $142.47 | $137.99 | $141.98 | $130.11 | 25,764 |
2016-03-04 | $139.80 | $140.20 | $138.83 | $138.98 | $127.36 | 16,754 |
2016-03-03 | $140.53 | $140.75 | $138.65 | $139.96 | $128.25 | 22,496 |
2016-03-02 | $138.60 | $140.87 | $138.50 | $140.85 | $129.07 | 22,710 |
2016-03-01 | $137.34 | $138.58 | $136.12 | $138.55 | $126.96 | 38,988 |
2016-02-29 | $139.45 | $139.45 | $136.07 | $136.16 | $124.77 | 22,862 |
2016-02-26 | $140.85 | $141.30 | $139.98 | $140.16 | $128.44 | 21,459 |
2016-02-25 | $138.55 | $139.68 | $138.37 | $139.41 | $127.75 | 12,892 |
2016-02-24 | $136.78 | $138.60 | $134.94 | $138.39 | $126.82 | 20,593 |
2016-02-23 | $139.37 | $140.24 | $137.84 | $138.01 | $126.47 | 9,865 |
2016-02-22 | $139.83 | $140.31 | $138.55 | $139.69 | $128.01 | 15,523 |
2016-02-19 | $137.20 | $138.49 | $136.24 | $138.35 | $126.78 | 13,128 |
2016-02-18 | $140.70 | $141.01 | $137.42 | $137.80 | $126.27 | 255,198 |
2016-02-17 | $138.34 | $141.00 | $138.34 | $140.67 | $128.90 | 40,418 |
2016-02-16 | $135.18 | $136.81 | $135.01 | $136.71 | $125.28 | 262,946 |
2016-02-12 | $132.83 | $133.38 | $130.57 | $133.38 | $122.22 | 58,509 |
2016-02-11 | $130.87 | $132.59 | $129.50 | $131.71 | $120.69 | 58,819 |
2016-02-10 | $135.51 | $137.30 | $133.90 | $134.28 | $123.05 | 22,408 |
2016-02-09 | $132.19 | $136.20 | $131.88 | $134.47 | $123.22 | 49,718 |
2016-02-08 | $135.63 | $136.11 | $131.76 | $133.62 | $122.44 | 50,205 |
2016-02-05 | $139.54 | $139.58 | $137.01 | $137.59 | $126.08 | 75,989 |
2016-02-04 | $139.52 | $142.06 | $138.51 | $139.91 | $128.21 | 94,309 |
2016-02-03 | $140.00 | $140.53 | $135.81 | $139.92 | $128.22 | 93,757 |
2016-02-02 | $140.12 | $140.88 | $138.20 | $139.41 | $127.75 | 40,654 |
2016-02-01 | $141.20 | $142.28 | $139.27 | $141.63 | $129.78 | 23,357 |
2016-01-29 | $139.48 | $141.78 | $139.13 | $141.78 | $129.92 | 58,358 |
2016-01-28 | $144.15 | $144.15 | $138.01 | $138.84 | $127.23 | 85,100 |
2016-01-27 | $146.39 | $146.59 | $141.71 | $142.70 | $130.77 | 41,160 |
2016-01-26 | $146.16 | $146.99 | $144.61 | $146.64 | $134.38 | 48,474 |
2016-01-25 | $146.50 | $147.68 | $145.21 | $145.53 | $133.36 | 34,511 |
2016-01-22 | $147.25 | $148.09 | $145.63 | $147.10 | $134.80 | 42,788 |
2016-01-21 | $145.47 | $147.36 | $144.06 | $144.52 | $132.43 | 48,768 |
2016-01-20 | $140.25 | $147.10 | $139.00 | $145.22 | $133.07 | 82,850 |
2016-01-19 | $145.72 | $146.40 | $140.82 | $142.82 | $130.88 | 50,559 |
2016-01-15 | $141.86 | $144.22 | $139.84 | $144.14 | $132.08 | 200,102 |
2016-01-14 | $141.47 | $147.27 | $138.95 | $146.21 | $133.98 | 112,166 |
2016-01-13 | $147.15 | $147.73 | $140.73 | $141.02 | $129.23 | 41,427 |
2016-01-12 | $145.78 | $147.84 | $143.31 | $146.24 | $134.01 | 24,762 |
2016-01-11 | $148.59 | $148.96 | $142.59 | $144.86 | $132.74 | 52,415 |
2016-01-08 | $151.98 | $152.10 | $147.47 | $147.48 | $135.15 | 34,219 |
2016-01-07 | $152.51 | $153.29 | $150.18 | $150.70 | $138.10 | 52,336 |
2016-01-06 | $156.66 | $157.65 | $153.99 | $155.24 | $142.26 | 55,409 |
2016-01-05 | $158.71 | $159.56 | $157.62 | $158.75 | $145.47 | 17,922 |
2016-01-04 | $158.63 | $158.77 | $156.76 | $157.90 | $144.69 | 39,297 |
2015-12-31 | $163.22 | $163.22 | $161.69 | $161.69 | $148.17 | 27,016 |
2015-12-30 | $163.71 | $164.47 | $163.45 | $163.45 | $149.78 | 34,595 |
2015-12-29 | $163.03 | $164.02 | $162.71 | $163.91 | $150.20 | 14,900 |
2015-12-28 | $161.91 | $162.23 | $160.85 | $161.90 | $148.36 | 19,585 |
2015-12-24 | $162.51 | $163.03 | $162.40 | $162.77 | $149.16 | 3,765 |
2015-12-23 | $163.67 | $165.22 | $163.67 | $165.05 | $149.33 | 15,867 |
2015-12-22 | $162.90 | $162.95 | $161.57 | $162.75 | $147.25 | 17,147 |
2015-12-21 | $162.50 | $162.59 | $160.99 | $162.27 | $146.81 | 27,658 |
2015-12-18 | $162.12 | $163.32 | $161.18 | $161.18 | $145.83 | 25,796 |
2015-12-17 | $165.47 | $165.47 | $162.41 | $162.45 | $146.98 | 25,665 |
2015-12-16 | $164.23 | $165.13 | $162.06 | $164.92 | $149.21 | 28,951 |
2015-12-15 | $160.41 | $162.72 | $160.41 | $162.06 | $146.62 | 24,553 |
2015-12-14 | $158.83 | $159.77 | $156.59 | $158.75 | $143.63 | 34,521 |
2015-12-11 | $160.64 | $160.81 | $158.58 | $158.94 | $143.80 | 58,706 |
2015-12-10 | $160.42 | $162.88 | $160.06 | $162.32 | $146.86 | 26,146 |
2015-12-09 | $161.89 | $162.68 | $159.54 | $160.41 | $145.13 | 22,249 |
2015-12-08 | $160.01 | $163.09 | $160.01 | $162.50 | $147.02 | 37,463 |
2015-12-07 | $163.38 | $164.00 | $160.43 | $160.94 | $145.61 | 235,093 |
2015-12-04 | $160.00 | $163.57 | $159.74 | $163.53 | $147.95 | 21,200 |
2015-12-03 | $164.47 | $164.47 | $159.14 | $159.41 | $144.23 | 22,517 |
2015-12-02 | $165.25 | $166.49 | $163.35 | $163.57 | $147.99 | 16,210 |
2015-12-01 | $163.15 | $165.43 | $162.12 | $165.29 | $149.55 | 46,531 |
2015-11-30 | $163.42 | $163.98 | $161.46 | $162.14 | $146.70 | 39,621 |
2015-11-27 | $163.94 | $164.63 | $163.94 | $164.39 | $148.73 | 4,755 |
2015-11-25 | $161.96 | $164.49 | $161.96 | $164.00 | $148.38 | 15,985 |
2015-11-24 | $160.55 | $161.77 | $160.00 | $161.64 | $146.24 | 20,206 |
2015-11-23 | $160.26 | $162.06 | $159.99 | $161.13 | $145.78 | 22,724 |
2015-11-20 | $160.31 | $161.25 | $160.09 | $160.42 | $145.14 | 18,351 |
2015-11-19 | $160.93 | $161.05 | $158.63 | $159.13 | $143.97 | 32,773 |
2015-11-18 | $158.33 | $161.22 | $157.54 | $161.01 | $145.67 | 51,253 |
2015-11-17 | $157.06 | $158.99 | $156.08 | $157.27 | $142.29 | 19,395 |
2015-11-16 | $155.01 | $156.85 | $154.80 | $156.67 | $141.75 | 28,362 |
2015-11-13 | $154.18 | $156.70 | $154.18 | $155.56 | $140.74 | 162,487 |
2015-11-12 | $156.31 | $156.75 | $153.95 | $154.01 | $139.34 | 20,385 |
2015-11-11 | $159.10 | $159.23 | $156.87 | $156.87 | $141.93 | 21,461 |
2015-11-10 | $157.53 | $158.97 | $156.62 | $158.86 | $143.73 | 24,752 |
2015-11-09 | $159.06 | $159.96 | $156.88 | $157.88 | $142.84 | 25,027 |
2015-11-06 | $158.47 | $159.45 | $157.00 | $159.22 | $144.05 | 18,214 |
2015-11-05 | $160.03 | $160.16 | $157.00 | $158.43 | $143.34 | 225,940 |
2015-11-04 | $161.21 | $161.30 | $159.11 | $160.22 | $144.96 | 34,870 |
2015-11-03 | $159.78 | $161.54 | $158.86 | $160.74 | $145.43 | 33,717 |
2015-11-02 | $156.54 | $160.14 | $156.54 | $159.84 | $144.61 | 35,023 |
2015-10-30 | $158.05 | $158.09 | $155.76 | $155.76 | $140.92 | 35,036 |
2015-10-29 | $158.93 | $161.91 | $157.22 | $157.81 | $142.78 | 253,099 |
2015-10-28 | $154.04 | $158.22 | $153.08 | $158.15 | $143.09 | 388,402 |
2015-10-27 | $151.74 | $154.23 | $151.74 | $153.95 | $139.29 | 39,357 |
2015-10-26 | $150.31 | $152.56 | $149.10 | $151.28 | $136.87 | 23,950 |
2015-10-23 | $145.78 | $152.11 | $145.78 | $150.89 | $136.52 | 175,661 |
2015-10-22 | $146.46 | $146.46 | $141.64 | $145.06 | $131.24 | 294,863 |
2015-10-21 | $150.42 | $150.42 | $142.47 | $146.48 | $132.53 | 45,405 |
2015-10-20 | $154.51 | $154.64 | $148.90 | $149.67 | $135.41 | 35,414 |
2015-10-19 | $154.87 | $156.38 | $152.18 | $154.93 | $140.17 | 19,040 |
2015-10-16 | $153.70 | $155.38 | $153.41 | $155.24 | $140.45 | 72,820 |
2015-10-15 | $148.04 | $153.40 | $148.04 | $153.40 | $138.79 | 17,747 |
2015-10-14 | $148.94 | $151.24 | $147.85 | $148.93 | $134.74 | 35,450 |
2015-10-13 | $151.09 | $153.01 | $147.87 | $147.92 | $133.83 | 34,268 |
2015-10-12 | $151.99 | $152.13 | $150.35 | $151.47 | $137.04 | 45,767 |
2015-10-09 | $151.44 | $153.45 | $151.05 | $152.73 | $138.18 | 40,037 |
2015-10-08 | $149.75 | $151.45 | $147.43 | $150.99 | $136.61 | 82,555 |
2015-10-07 | $149.71 | $152.11 | $147.26 | $150.39 | $136.06 | 226,102 |
2015-10-06 | $153.25 | $153.41 | $146.12 | $148.95 | $134.76 | 105,345 |
2015-10-05 | $155.39 | $155.87 | $151.50 | $153.68 | $139.04 | 72,755 |
2015-10-02 | $146.84 | $153.84 | $145.66 | $153.81 | $139.16 | 94,180 |
2015-10-01 | $148.15 | $149.70 | $146.19 | $149.54 | $135.30 | 253,002 |
2015-09-30 | $145.18 | $148.29 | $144.92 | $148.02 | $133.92 | 152,529 |
2015-09-29 | $145.38 | $147.88 | $141.22 | $143.08 | $129.45 | 171,380 |
2015-09-28 | $152.33 | $152.61 | $142.92 | $144.38 | $130.63 | 532,425 |
2015-09-25 | $161.82 | $161.82 | $152.33 | $153.84 | $139.19 | 209,567 |
2015-09-24 | $161.23 | $161.23 | $157.66 | $160.61 | $144.95 | 47,256 |
2015-09-23 | $163.28 | $165.10 | $161.90 | $162.60 | $146.75 | 59,698 |
2015-09-22 | $163.54 | $164.73 | $161.44 | $163.27 | $147.35 | 45,340 |
2015-09-21 | $171.79 | $171.79 | $165.00 | $165.71 | $149.55 | 132,207 |
2015-09-18 | $171.54 | $172.76 | $170.76 | $171.04 | $154.36 | 20,706 |
2015-09-17 | $169.88 | $175.06 | $169.54 | $173.22 | $156.33 | 34,980 |
2015-09-16 | $169.11 | $169.78 | $168.09 | $169.72 | $153.17 | 23,208 |
2015-09-15 | $166.21 | $168.12 | $166.13 | $167.92 | $151.55 | 16,147 |
2015-09-14 | $166.56 | $166.56 | $165.17 | $165.70 | $149.55 | 50,018 |
2015-09-11 | $164.64 | $166.11 | $164.04 | $166.09 | $149.90 | 24,968 |
2015-09-10 | $163.14 | $166.23 | $163.14 | $165.21 | $149.10 | 52,354 |
2015-09-09 | $168.65 | $168.66 | $163.18 | $163.45 | $147.51 | 36,908 |
2015-09-08 | $165.28 | $167.08 | $164.50 | $166.91 | $150.64 | 71,624 |
2015-09-04 | $162.47 | $163.83 | $161.19 | $162.50 | $146.66 | 41,933 |
2015-09-03 | $167.11 | $167.70 | $163.53 | $163.95 | $147.97 | 59,193 |
2015-09-02 | $164.85 | $166.08 | $163.06 | $166.08 | $149.89 | 55,834 |
2015-09-01 | $164.95 | $165.64 | $161.93 | $163.27 | $147.35 | 66,427 |
iShares U.S. Pharmaceuticals ETF (IHE) News Headlines
Recent iShares U.S. Pharmaceuticals ETF (IHE) News
Similar Companies to iShares U.S. Pharmaceuticals ETF (IHE) 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 | -- | -- | -- |