iShares U.S. Healthcare Providers ETF (IHF) Exchange: NYSE ARCA
Data as of May 2, 2025
$49.58 ($-0.47) -0.94%
iShares U.S. Healthcare Providers ETF - Daily Information
Click for more stock information on iShares U.S. Healthcare Providers ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $50.06 |
Previous Close | $49.58 |
High | $50.06 |
Low | $49.00 |
Adjusted Open | $50.06 |
Previous Adjusted Close | $49.58 |
Adjusted High | $50.06 |
Adjusted Low | $49.00 |
About iShares U.S. Healthcare Providers ETF (IHF)
The Fund seeks to track the investment results of the Dow Jones U.S. Select Health Care Providers Index (the “Underlying Index”), which measures the performance of the healthcare providers 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 companies that are healthcare providers, such as owners and operators of health maintenance organizations, hospitals, clinics, dental and eye care facilities, nursing homes and rehabilitation and retirement centers. 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 industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by 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. Healthcare Providers ETF (IHF)
Historical Stock Data for iShares U.S. Healthcare Providers ETF (IHF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $50.06 | $50.06 | $49.00 | $49.58 | $49.58 | 87,032 |
2025-04-24 | $49.91 | $50.09 | $49.48 | $50.05 | $50.05 | 94,529 |
2025-04-23 | $49.52 | $50.50 | $49.37 | $49.86 | $49.86 | 126,784 |
2025-04-22 | $48.27 | $49.13 | $48.04 | $49.12 | $49.12 | 138,579 |
2025-04-21 | $49.84 | $49.84 | $47.66 | $47.86 | $47.86 | 223,797 |
2025-04-17 | $50.19 | $50.72 | $49.77 | $50.18 | $50.18 | 372,231 |
2025-04-16 | $53.99 | $54.58 | $53.57 | $53.79 | $53.79 | 76,651 |
2025-04-15 | $54.53 | $54.53 | $54.03 | $54.14 | $54.14 | 94,438 |
2025-04-14 | $54.87 | $54.87 | $53.88 | $54.55 | $54.55 | 67,803 |
2025-04-11 | $54.04 | $54.93 | $53.56 | $54.60 | $54.60 | 89,407 |
2025-04-10 | $53.64 | $54.80 | $53.06 | $54.12 | $54.12 | 119,604 |
2025-04-09 | $52.04 | $54.80 | $51.66 | $54.08 | $54.08 | 334,694 |
2025-04-08 | $54.39 | $54.68 | $51.62 | $52.11 | $52.11 | 234,117 |
2025-04-07 | $50.35 | $51.68 | $49.65 | $51.10 | $51.10 | 143,327 |
2025-04-04 | $53.10 | $53.66 | $51.44 | $51.48 | $51.48 | 247,148 |
2025-04-03 | $52.25 | $54.12 | $52.25 | $53.66 | $53.66 | 162,851 |
2025-04-02 | $52.43 | $52.89 | $52.37 | $52.83 | $52.83 | 69,175 |
2025-04-01 | $52.84 | $53.05 | $52.52 | $52.71 | $52.71 | 108,095 |
2025-03-31 | $52.17 | $53.12 | $52.17 | $52.80 | $52.80 | 554,754 |
2025-03-28 | $52.67 | $52.90 | $52.32 | $52.34 | $52.34 | 58,416 |
2025-03-27 | $52.39 | $52.83 | $52.33 | $52.62 | $52.62 | 131,043 |
2025-03-26 | $52.41 | $52.94 | $52.32 | $52.55 | $52.55 | 100,053 |
2025-03-25 | $52.78 | $52.86 | $51.98 | $52.33 | $52.33 | 71,228 |
2025-03-24 | $52.23 | $52.65 | $52.20 | $52.61 | $52.61 | 50,759 |
2025-03-21 | $52.22 | $52.26 | $51.61 | $52.04 | $52.04 | 65,608 |
2025-03-20 | $52.10 | $52.43 | $52.03 | $52.29 | $52.29 | 45,300 |
2025-03-19 | $52.17 | $52.34 | $51.66 | $52.18 | $52.18 | 27,648 |
2025-03-18 | $51.97 | $52.35 | $51.89 | $52.28 | $52.28 | 63,308 |
2025-03-17 | $50.91 | $52.17 | $50.91 | $52.07 | $51.96 | 21,826 |
2025-03-14 | $50.56 | $51.18 | $50.50 | $50.94 | $50.94 | 105,408 |
2025-03-13 | $50.43 | $50.55 | $50.06 | $50.34 | $50.34 | 98,278 |
2025-03-12 | $51.20 | $51.20 | $50.28 | $50.50 | $50.50 | 68,340 |
2025-03-11 | $51.57 | $51.57 | $50.99 | $51.16 | $51.16 | 92,067 |
2025-03-10 | $51.59 | $52.41 | $51.00 | $51.24 | $51.24 | 180,172 |
2025-03-07 | $51.03 | $52.22 | $50.91 | $51.82 | $51.82 | 69,139 |
2025-03-06 | $50.84 | $51.42 | $50.74 | $51.29 | $51.29 | 84,882 |
2025-03-05 | $50.37 | $51.08 | $50.37 | $50.89 | $50.89 | 50,623 |
2025-03-04 | $50.19 | $51.02 | $50.19 | $50.45 | $50.45 | 91,759 |
2025-03-03 | $50.93 | $51.14 | $50.30 | $50.40 | $50.40 | 79,557 |
2025-02-28 | $50.33 | $50.87 | $49.95 | $50.86 | $50.86 | 34,970 |
2025-02-27 | $50.59 | $51.29 | $50.57 | $50.57 | $50.57 | 513,426 |
2025-02-26 | $51.10 | $51.10 | $50.15 | $50.35 | $50.35 | 84,185 |
2025-02-25 | $50.25 | $51.41 | $50.13 | $51.33 | $51.33 | 160,610 |
2025-02-24 | $50.39 | $50.61 | $50.00 | $50.42 | $50.42 | 103,022 |
2025-02-21 | $50.08 | $50.96 | $50.00 | $50.34 | $50.34 | 193,375 |
2025-02-20 | $52.25 | $52.37 | $52.03 | $52.16 | $52.16 | 66,820 |
2025-02-19 | $51.50 | $52.61 | $51.50 | $52.51 | $52.51 | 61,824 |
2025-02-18 | $51.81 | $52.00 | $51.45 | $51.61 | $51.61 | 176,584 |
2025-02-14 | $52.65 | $52.88 | $52.10 | $52.17 | $52.17 | 69,656 |
2025-02-13 | $51.81 | $52.68 | $51.74 | $52.65 | $52.65 | 89,209 |
2025-02-12 | $51.96 | $52.49 | $51.53 | $51.55 | $51.55 | 73,611 |
2025-02-11 | $51.92 | $52.23 | $51.50 | $51.84 | $51.84 | 97,837 |
2025-02-10 | $51.87 | $52.14 | $51.41 | $52.07 | $52.07 | 68,856 |
2025-02-07 | $51.90 | $52.15 | $51.65 | $51.67 | $51.67 | 65,539 |
2025-02-06 | $52.86 | $52.86 | $51.40 | $51.68 | $51.68 | 210,428 |
2025-02-05 | $52.72 | $53.05 | $52.36 | $53.01 | $53.01 | 57,827 |
2025-02-04 | $52.69 | $53.36 | $52.58 | $53.03 | $53.03 | 110,549 |
2025-02-03 | $52.31 | $53.50 | $52.27 | $53.21 | $53.21 | 98,159 |
2025-01-31 | $52.86 | $53.39 | $52.70 | $52.80 | $52.80 | 75,933 |
2025-01-30 | $52.13 | $52.99 | $52.01 | $52.91 | $52.91 | 116,069 |
2025-01-29 | $53.03 | $53.24 | $52.39 | $52.68 | $52.68 | 62,540 |
2025-01-28 | $53.04 | $53.30 | $52.87 | $53.06 | $53.06 | 50,840 |
2025-01-27 | $52.04 | $53.20 | $52.04 | $53.06 | $53.06 | 106,241 |
2025-01-24 | $51.78 | $52.11 | $51.53 | $51.90 | $51.90 | 171,417 |
2025-01-23 | $51.57 | $51.94 | $51.00 | $51.94 | $51.94 | 122,933 |
2025-01-22 | $50.91 | $51.16 | $50.45 | $51.06 | $51.06 | 104,422 |
2025-01-21 | $50.17 | $51.06 | $50.17 | $51.03 | $51.03 | 85,167 |
2025-01-17 | $49.67 | $50.20 | $49.67 | $49.92 | $49.92 | 76,619 |
2025-01-16 | $49.93 | $50.24 | $49.41 | $49.74 | $49.74 | 169,337 |
2025-01-15 | $50.61 | $50.62 | $50.17 | $50.52 | $50.52 | 181,848 |
2025-01-14 | $50.46 | $50.57 | $49.86 | $50.47 | $50.47 | 68,271 |
2025-01-13 | $49.76 | $50.59 | $49.76 | $50.58 | $50.58 | 139,007 |
2025-01-10 | $49.35 | $50.04 | $49.00 | $49.17 | $49.17 | 109,822 |
2025-01-08 | $49.11 | $49.71 | $48.81 | $49.71 | $49.71 | 78,256 |
2025-01-07 | $49.17 | $49.58 | $48.96 | $49.25 | $49.25 | 64,393 |
2025-01-06 | $48.80 | $49.43 | $48.72 | $48.94 | $48.94 | 62,354 |
2025-01-03 | $48.03 | $48.84 | $47.98 | $48.69 | $48.69 | 79,733 |
2025-01-02 | $48.33 | $48.54 | $47.80 | $47.84 | $47.84 | 142,884 |
2024-12-31 | $48.12 | $48.35 | $47.83 | $47.99 | $47.99 | 123,985 |
2024-12-30 | $48.14 | $48.14 | $47.65 | $48.01 | $48.01 | 102,030 |
2024-12-27 | $48.44 | $48.74 | $48.17 | $48.41 | $48.41 | 103,293 |
2024-12-26 | $48.41 | $48.76 | $48.29 | $48.68 | $48.68 | 80,696 |
2024-12-24 | $48.37 | $48.49 | $48.11 | $48.49 | $48.49 | 59,660 |
2024-12-23 | $48.05 | $48.50 | $47.82 | $48.42 | $48.42 | 215,210 |
2024-12-20 | $47.42 | $48.40 | $47.42 | $48.08 | $48.08 | 72,753 |
2024-12-19 | $48.01 | $48.15 | $47.21 | $47.41 | $47.41 | 195,934 |
2024-12-18 | $48.07 | $48.76 | $47.93 | $47.96 | $47.96 | 206,565 |
2024-12-17 | $48.15 | $48.76 | $47.64 | $47.81 | $47.81 | 144,815 |
2024-12-16 | $49.93 | $50.22 | $48.86 | $48.92 | $48.81 | 140,947 |
2024-12-13 | $49.87 | $50.34 | $49.69 | $50.11 | $50.00 | 87,613 |
2024-12-12 | $50.75 | $51.07 | $49.86 | $49.92 | $49.81 | 212,292 |
2024-12-11 | $52.11 | $52.11 | $50.85 | $50.85 | $50.73 | 229,026 |
2024-12-10 | $52.59 | $52.61 | $51.97 | $52.26 | $52.15 | 117,042 |
2024-12-09 | $52.21 | $52.85 | $52.10 | $52.64 | $52.52 | 262,185 |
2024-12-06 | $53.12 | $53.23 | $51.87 | $52.06 | $51.95 | 131,675 |
2024-12-05 | $54.23 | $54.23 | $52.79 | $52.87 | $52.75 | 33,459 |
2024-12-04 | $54.50 | $54.71 | $54.02 | $54.28 | $54.16 | 81,704 |
2024-12-03 | $54.67 | $54.67 | $54.22 | $54.27 | $54.15 | 20,810 |
2024-12-02 | $54.69 | $54.69 | $54.09 | $54.47 | $54.35 | 30,825 |
2024-11-29 | $54.34 | $54.82 | $54.34 | $54.65 | $54.65 | 42,156 |
2024-11-27 | $54.36 | $54.91 | $54.34 | $54.40 | $54.40 | 40,639 |
2024-11-26 | $54.42 | $54.42 | $53.79 | $54.29 | $54.29 | 72,010 |
2024-11-25 | $53.68 | $54.60 | $53.68 | $54.43 | $54.43 | 63,842 |
2024-11-22 | $53.38 | $53.53 | $53.16 | $53.30 | $53.30 | 39,936 |
2024-11-21 | $52.94 | $53.42 | $52.76 | $53.42 | $53.42 | 63,033 |
2024-11-20 | $52.32 | $53.03 | $52.27 | $53.01 | $53.01 | 112,730 |
2024-11-19 | $52.04 | $52.39 | $52.02 | $52.07 | $52.07 | 44,938 |
2024-11-18 | $52.37 | $52.71 | $52.36 | $52.51 | $52.51 | 66,626 |
2024-11-15 | $53.24 | $53.24 | $52.36 | $52.39 | $52.39 | 56,722 |
2024-11-14 | $54.06 | $54.09 | $53.18 | $53.26 | $53.26 | 63,254 |
2024-11-13 | $54.82 | $54.82 | $54.06 | $54.22 | $54.22 | 61,355 |
2024-11-12 | $55.48 | $55.62 | $54.75 | $54.77 | $54.77 | 55,863 |
2024-11-11 | $55.25 | $55.91 | $55.25 | $55.71 | $55.71 | 31,607 |
2024-11-08 | $54.98 | $55.09 | $54.73 | $54.74 | $54.74 | 55,007 |
2024-11-07 | $54.44 | $54.79 | $54.31 | $54.70 | $54.70 | 87,462 |
2024-11-06 | $54.16 | $54.42 | $53.82 | $54.32 | $54.32 | 86,010 |
2024-11-05 | $52.23 | $52.93 | $52.23 | $52.91 | $52.91 | 41,271 |
2024-11-04 | $52.45 | $52.73 | $52.20 | $52.35 | $52.35 | 61,694 |
2024-11-01 | $52.20 | $52.65 | $52.20 | $52.48 | $52.48 | 35,722 |
2024-10-31 | $52.55 | $52.55 | $51.99 | $51.99 | $51.99 | 42,073 |
2024-10-30 | $52.39 | $52.86 | $52.24 | $52.43 | $52.43 | 28,236 |
2024-10-29 | $52.52 | $52.96 | $52.50 | $52.56 | $52.56 | 38,085 |
2024-10-28 | $52.82 | $53.02 | $52.53 | $52.53 | $52.53 | 73,345 |
2024-10-25 | $53.08 | $53.48 | $52.64 | $52.71 | $52.71 | 33,040 |
2024-10-24 | $53.24 | $53.85 | $52.86 | $52.92 | $52.92 | 100,308 |
2024-10-23 | $53.27 | $53.39 | $52.66 | $52.84 | $52.84 | 124,517 |
2024-10-22 | $53.13 | $53.40 | $52.96 | $53.25 | $53.25 | 82,624 |
2024-10-21 | $53.92 | $54.09 | $53.33 | $53.35 | $53.35 | 77,674 |
2024-10-18 | $54.26 | $54.47 | $53.81 | $54.14 | $54.14 | 100,781 |
2024-10-17 | $53.91 | $54.62 | $53.64 | $54.62 | $54.62 | 158,268 |
2024-10-16 | $55.20 | $56.20 | $55.20 | $56.08 | $56.08 | 46,610 |
2024-10-15 | $54.90 | $55.79 | $54.61 | $54.98 | $54.98 | 84,246 |
2024-10-14 | $56.19 | $56.86 | $56.06 | $56.83 | $56.83 | 48,888 |
2024-10-11 | $55.70 | $56.28 | $55.70 | $56.08 | $56.08 | 24,280 |
2024-10-10 | $55.46 | $55.69 | $55.39 | $55.64 | $55.64 | 43,804 |
2024-10-09 | $54.82 | $55.47 | $54.79 | $55.41 | $55.41 | 41,478 |
2024-10-08 | $54.97 | $55.16 | $54.68 | $54.86 | $54.86 | 28,614 |
2024-10-07 | $55.16 | $55.20 | $54.61 | $54.81 | $54.81 | 60,744 |
2024-10-04 | $55.52 | $55.69 | $55.28 | $55.36 | $55.36 | 50,538 |
2024-10-03 | $55.69 | $55.69 | $55.16 | $55.33 | $55.33 | 44,731 |
2024-10-02 | $56.08 | $56.08 | $55.56 | $55.83 | $55.83 | 194,915 |
2024-10-01 | $56.97 | $56.97 | $56.18 | $56.18 | $56.18 | 35,641 |
2024-09-30 | $57.08 | $57.13 | $56.68 | $57.11 | $57.11 | 39,077 |
2024-09-27 | $56.72 | $57.25 | $56.60 | $56.89 | $56.89 | 57,578 |
2024-09-26 | $56.57 | $56.66 | $56.37 | $56.54 | $56.54 | 51,388 |
2024-09-25 | $56.98 | $57.05 | $56.50 | $56.57 | $56.57 | 63,631 |
2024-09-24 | $57.21 | $57.21 | $56.84 | $57.03 | $56.86 | 35,256 |
2024-09-23 | $57.47 | $57.51 | $57.21 | $57.22 | $57.04 | 20,890 |
2024-09-20 | $57.45 | $57.51 | $57.09 | $57.33 | $57.33 | 63,177 |
2024-09-19 | $58.06 | $58.26 | $57.39 | $57.53 | $57.53 | 53,917 |
2024-09-18 | $57.45 | $58.03 | $57.33 | $57.63 | $57.63 | 68,983 |
2024-09-17 | $58.33 | $58.33 | $57.30 | $57.46 | $57.46 | 54,085 |
2024-09-16 | $58.29 | $58.60 | $58.20 | $58.24 | $58.24 | 44,388 |
2024-09-13 | $57.81 | $58.23 | $57.59 | $58.13 | $58.13 | 54,466 |
2024-09-12 | $57.34 | $57.66 | $56.81 | $57.54 | $57.54 | 45,047 |
2024-09-11 | $57.01 | $57.29 | $56.25 | $57.26 | $57.26 | 49,778 |
2024-09-10 | $57.19 | $57.52 | $57.10 | $57.37 | $57.37 | 144,960 |
2024-09-09 | $57.51 | $57.51 | $56.68 | $57.19 | $57.19 | 93,511 |
2024-09-06 | $58.06 | $58.12 | $57.26 | $57.32 | $57.32 | 64,355 |
2024-09-05 | $58.37 | $58.39 | $57.35 | $57.83 | $57.83 | 106,665 |
2024-09-04 | $58.48 | $58.83 | $58.03 | $58.39 | $58.39 | 189,794 |
2024-09-03 | $58.34 | $58.94 | $58.34 | $58.67 | $58.67 | 79,117 |
2024-08-30 | $58.29 | $58.43 | $57.97 | $58.43 | $58.43 | 44,811 |
2024-08-29 | $58.07 | $58.37 | $57.72 | $58.19 | $58.19 | 53,972 |
2024-08-28 | $57.73 | $58.00 | $57.40 | $57.77 | $57.77 | 47,515 |
2024-08-27 | $57.63 | $57.78 | $57.41 | $57.71 | $57.71 | 65,481 |
2024-08-26 | $57.87 | $58.13 | $57.63 | $57.69 | $57.69 | 140,099 |
2024-08-23 | $57.29 | $57.75 | $57.08 | $57.75 | $57.75 | 40,544 |
2024-08-22 | $57.06 | $57.18 | $56.58 | $57.02 | $57.02 | 23,658 |
2024-08-21 | $56.88 | $57.00 | $56.76 | $56.92 | $56.92 | 35,386 |
2024-08-20 | $56.75 | $56.95 | $56.71 | $56.73 | $56.73 | 35,637 |
2024-08-19 | $56.72 | $56.91 | $56.67 | $56.73 | $56.73 | 18,956 |
2024-08-16 | $56.42 | $56.75 | $56.34 | $56.61 | $56.61 | 55,864 |
2024-08-15 | $56.27 | $56.47 | $55.98 | $56.46 | $56.46 | 29,331 |
2024-08-14 | $55.87 | $56.18 | $55.87 | $55.97 | $55.97 | 29,906 |
2024-08-13 | $55.34 | $55.89 | $55.34 | $55.80 | $55.80 | 36,095 |
2024-08-12 | $55.35 | $55.35 | $55.05 | $55.05 | $55.05 | 31,735 |
2024-08-09 | $55.23 | $55.46 | $55.02 | $55.23 | $55.23 | 26,336 |
2024-08-08 | $54.69 | $55.30 | $54.59 | $55.18 | $55.18 | 63,502 |
2024-08-07 | $55.25 | $55.33 | $54.45 | $54.46 | $54.46 | 90,814 |
2024-08-06 | $55.05 | $55.81 | $54.82 | $55.03 | $55.03 | 111,869 |
2024-08-05 | $55.41 | $55.46 | $54.66 | $55.02 | $55.02 | 87,709 |
2024-08-02 | $56.28 | $56.43 | $55.59 | $56.43 | $56.43 | 79,365 |
2024-08-01 | $56.41 | $56.83 | $55.70 | $56.25 | $56.25 | 106,554 |
2024-07-31 | $56.60 | $56.98 | $56.23 | $56.39 | $56.39 | 100,784 |
2024-07-30 | $56.35 | $57.30 | $56.35 | $57.14 | $57.14 | 68,642 |
2024-07-29 | $56.25 | $56.37 | $55.88 | $56.19 | $56.19 | 61,922 |
2024-07-26 | $55.33 | $56.50 | $55.33 | $56.20 | $56.20 | 106,090 |
2024-07-25 | $54.89 | $55.81 | $54.89 | $55.04 | $55.04 | 96,005 |
2024-07-24 | $54.13 | $54.58 | $53.87 | $54.44 | $54.44 | 80,945 |
2024-07-23 | $54.06 | $54.16 | $53.63 | $53.91 | $53.91 | 42,046 |
2024-07-22 | $53.81 | $54.01 | $53.67 | $53.91 | $53.91 | 173,315 |
2024-07-19 | $53.89 | $54.19 | $53.78 | $53.81 | $53.81 | 75,499 |
2024-07-18 | $54.69 | $55.16 | $53.88 | $53.93 | $53.93 | 97,657 |
2024-07-17 | $54.50 | $55.22 | $54.46 | $55.04 | $55.04 | 119,031 |
2024-07-16 | $53.67 | $55.06 | $53.63 | $55.04 | $55.04 | 113,854 |
2024-07-15 | $53.32 | $53.49 | $52.75 | $52.77 | $52.77 | 134,475 |
2024-07-12 | $52.68 | $53.19 | $52.61 | $53.04 | $53.04 | 70,343 |
2024-07-11 | $51.73 | $52.52 | $51.73 | $52.47 | $52.47 | 50,235 |
2024-07-10 | $51.48 | $51.82 | $51.37 | $51.80 | $51.80 | 156,759 |
2024-07-09 | $51.34 | $51.59 | $51.12 | $51.44 | $51.44 | 33,197 |
2024-07-08 | $51.48 | $51.68 | $51.20 | $51.38 | $51.38 | 33,296 |
2024-07-05 | $51.56 | $51.57 | $51.00 | $51.37 | $51.37 | 34,180 |
2024-07-03 | $51.96 | $51.96 | $51.39 | $51.63 | $51.63 | 37,416 |
2024-07-02 | $51.61 | $51.95 | $51.61 | $51.95 | $51.95 | 68,564 |
2024-07-01 | $52.51 | $52.79 | $51.59 | $51.70 | $51.70 | 278,996 |
2024-06-28 | $52.59 | $53.00 | $51.78 | $52.42 | $52.42 | 133,503 |
2024-06-27 | $52.06 | $52.13 | $51.70 | $52.10 | $52.10 | 23,803 |
2024-06-26 | $52.02 | $52.12 | $51.68 | $52.11 | $52.11 | 31,105 |
2024-06-25 | $52.64 | $52.64 | $51.86 | $52.08 | $52.08 | 37,680 |
2024-06-24 | $52.26 | $52.75 | $52.26 | $52.64 | $52.64 | 61,439 |
2024-06-21 | $51.89 | $52.21 | $51.82 | $52.12 | $52.12 | 42,483 |
2024-06-20 | $51.73 | $52.07 | $51.60 | $52.00 | $52.00 | 111,322 |
2024-06-18 | $52.17 | $52.33 | $51.80 | $51.81 | $51.81 | 37,884 |
2024-06-17 | $52.13 | $52.18 | $51.86 | $52.15 | $52.15 | 28,722 |
2024-06-14 | $52.30 | $52.37 | $51.88 | $52.34 | $52.34 | 73,894 |
2024-06-13 | $52.22 | $52.92 | $51.67 | $52.52 | $52.52 | 99,694 |
2024-06-12 | $52.88 | $52.88 | $52.14 | $52.38 | $52.38 | 64,542 |
2024-06-11 | $52.34 | $52.50 | $52.25 | $52.47 | $52.47 | 35,510 |
2024-06-10 | $52.32 | $52.59 | $52.06 | $52.59 | $52.56 | 109,356 |
2024-06-07 | $52.74 | $52.87 | $52.40 | $52.40 | $52.37 | 48,546 |
2024-06-06 | $52.84 | $53.01 | $52.60 | $52.90 | $52.87 | 42,549 |
2024-06-05 | $52.77 | $52.90 | $52.40 | $52.87 | $52.84 | 52,013 |
2024-06-04 | $52.45 | $52.80 | $52.22 | $52.68 | $52.65 | 51,604 |
2024-06-03 | $52.60 | $52.72 | $52.31 | $52.53 | $52.50 | 44,685 |
2024-05-31 | $51.49 | $52.69 | $51.49 | $52.67 | $52.64 | 126,090 |
2024-05-30 | $51.17 | $51.65 | $51.08 | $51.38 | $51.35 | 53,687 |
2024-05-29 | $51.53 | $51.53 | $50.40 | $51.24 | $51.21 | 135,952 |
2024-05-28 | $52.29 | $52.35 | $51.99 | $52.13 | $52.10 | 83,119 |
2024-05-24 | $53.07 | $53.19 | $52.41 | $52.47 | $52.47 | 78,336 |
2024-05-23 | $53.40 | $53.40 | $52.90 | $52.96 | $52.96 | 40,596 |
2024-05-22 | $53.53 | $53.82 | $53.48 | $53.50 | $53.50 | 39,381 |
2024-05-21 | $53.57 | $53.73 | $53.47 | $53.71 | $53.71 | 115,667 |
2024-05-20 | $53.89 | $53.94 | $53.50 | $53.54 | $53.54 | 105,141 |
2024-05-17 | $53.71 | $53.91 | $53.60 | $53.91 | $53.91 | 103,944 |
2024-05-16 | $53.68 | $54.02 | $53.64 | $53.64 | $53.64 | 159,456 |
2024-05-15 | $53.45 | $53.74 | $53.41 | $53.63 | $53.63 | 91,859 |
2024-05-14 | $53.38 | $53.49 | $52.99 | $53.20 | $53.20 | 44,574 |
2024-05-13 | $53.27 | $53.38 | $52.97 | $53.15 | $53.15 | 68,303 |
2024-05-10 | $53.04 | $53.18 | $52.95 | $53.14 | $53.14 | 60,907 |
2024-05-09 | $52.17 | $53.02 | $52.17 | $53.01 | $53.01 | 60,467 |
2024-05-08 | $52.49 | $52.70 | $52.11 | $52.24 | $52.24 | 61,705 |
2024-05-07 | $52.07 | $52.57 | $52.07 | $52.51 | $52.51 | 144,484 |
2024-05-06 | $51.84 | $51.99 | $51.75 | $51.97 | $51.97 | 194,866 |
2024-05-03 | $51.92 | $51.92 | $51.21 | $51.69 | $51.69 | 133,913 |
2024-05-02 | $51.63 | $51.75 | $51.31 | $51.65 | $51.65 | 160,125 |
2024-05-01 | $51.28 | $52.01 | $51.00 | $51.44 | $51.44 | 67,576 |
2024-04-30 | $52.09 | $52.09 | $51.78 | $51.84 | $51.84 | 340,609 |
2024-04-29 | $51.93 | $52.28 | $51.92 | $52.06 | $52.06 | 43,442 |
2024-04-26 | $51.96 | $52.09 | $51.56 | $51.92 | $51.92 | 56,915 |
2024-04-25 | $52.13 | $52.21 | $51.92 | $52.11 | $52.11 | 91,052 |
2024-04-24 | $52.25 | $52.32 | $51.89 | $52.25 | $52.25 | 30,998 |
2024-04-23 | $52.18 | $52.68 | $52.10 | $52.32 | $52.32 | 45,509 |
2024-04-22 | $52.15 | $52.49 | $52.03 | $52.06 | $52.06 | 244,764 |
2024-04-19 | $51.81 | $52.41 | $51.78 | $52.21 | $52.21 | 72,436 |
2024-04-18 | $51.42 | $52.12 | $51.42 | $51.55 | $51.55 | 67,591 |
2024-04-17 | $51.17 | $51.66 | $51.01 | $51.07 | $51.07 | 109,029 |
2024-04-16 | $51.79 | $51.79 | $50.85 | $50.92 | $50.92 | 111,998 |
2024-04-15 | $50.78 | $51.03 | $50.42 | $50.52 | $50.52 | 57,781 |
2024-04-12 | $50.90 | $50.95 | $50.34 | $50.54 | $50.54 | 66,491 |
2024-04-11 | $51.65 | $51.65 | $50.91 | $51.05 | $51.05 | 91,431 |
2024-04-10 | $51.79 | $51.81 | $51.32 | $51.48 | $51.48 | 63,620 |
2024-04-09 | $51.97 | $52.20 | $51.85 | $52.20 | $52.20 | 74,216 |
2024-04-08 | $51.95 | $52.12 | $51.83 | $51.97 | $51.97 | 265,530 |
2024-04-05 | $51.60 | $52.04 | $51.60 | $51.98 | $51.98 | 64,435 |
2024-04-04 | $52.33 | $52.33 | $51.45 | $51.63 | $51.63 | 36,966 |
2024-04-03 | $52.00 | $52.21 | $51.84 | $52.12 | $52.12 | 68,240 |
2024-04-02 | $52.37 | $52.48 | $51.43 | $51.90 | $51.90 | 212,751 |
2024-04-01 | $54.54 | $54.54 | $54.05 | $54.21 | $54.21 | 41,216 |
2024-03-28 | $54.43 | $54.72 | $54.43 | $54.54 | $54.54 | 59,512 |
2024-03-27 | $54.29 | $54.50 | $54.24 | $54.45 | $54.45 | 32,873 |
2024-03-26 | $53.69 | $54.10 | $53.61 | $54.02 | $54.02 | 27,759 |
2024-03-25 | $53.86 | $53.95 | $53.56 | $53.60 | $53.60 | 34,489 |
2024-03-22 | $53.98 | $54.22 | $53.78 | $53.83 | $53.83 | 191,417 |
2024-03-21 | $54.01 | $54.18 | $53.91 | $53.94 | $53.94 | 72,512 |
2024-03-20 | $53.98 | $54.21 | $53.86 | $54.16 | $54.05 | 79,062 |
2024-03-19 | $53.64 | $54.14 | $53.64 | $54.14 | $54.03 | 76,519 |
2024-03-18 | $53.48 | $53.68 | $53.25 | $53.59 | $53.49 | 56,780 |
2024-03-15 | $53.18 | $53.54 | $53.15 | $53.46 | $53.46 | 181,133 |
2024-03-14 | $53.61 | $53.61 | $53.17 | $53.49 | $53.49 | 33,240 |
2024-03-13 | $53.60 | $54.03 | $53.35 | $53.59 | $53.59 | 74,102 |
2024-03-12 | $53.68 | $53.68 | $53.29 | $53.54 | $53.54 | 36,170 |
2024-03-11 | $53.14 | $53.69 | $52.98 | $53.57 | $53.57 | 55,560 |
2024-03-08 | $53.22 | $53.63 | $53.16 | $53.16 | $53.16 | 44,575 |
2024-03-07 | $52.92 | $53.36 | $52.92 | $53.24 | $53.24 | 44,110 |
2024-03-06 | $262.60 | $263.96 | $262.57 | $263.92 | $263.92 | 14,962 |
2024-03-05 | $264.14 | $264.14 | $261.40 | $262.00 | $262.00 | 16,061 |
2024-03-04 | $263.13 | $265.69 | $263.13 | $264.32 | $264.32 | 39,797 |
2024-03-01 | $264.15 | $264.15 | $260.88 | $263.52 | $263.52 | 10,808 |
2024-02-29 | $266.64 | $266.64 | $263.72 | $264.84 | $264.84 | 22,697 |
2024-02-28 | $266.95 | $266.95 | $264.10 | $265.42 | $265.42 | 45,581 |
2024-02-27 | $269.83 | $270.92 | $269.18 | $269.29 | $269.29 | 109,528 |
2024-02-26 | $270.69 | $271.44 | $269.71 | $269.82 | $269.82 | 15,907 |
2024-02-23 | $269.69 | $270.91 | $269.69 | $270.62 | $270.62 | 11,843 |
2024-02-22 | $269.11 | $270.38 | $268.52 | $270.00 | $270.00 | 8,370 |
2024-02-21 | $268.69 | $269.14 | $267.42 | $268.94 | $268.94 | 11,995 |
2024-02-20 | $269.83 | $270.25 | $268.78 | $268.86 | $268.86 | 9,970 |
2024-02-16 | $270.02 | $271.56 | $269.64 | $269.95 | $269.95 | 9,804 |
2024-02-15 | $269.00 | $270.26 | $268.91 | $270.08 | $270.08 | 14,945 |
2024-02-14 | $267.66 | $268.61 | $266.98 | $268.39 | $268.39 | 8,752 |
2024-02-13 | $267.14 | $270.13 | $265.30 | $266.33 | $266.33 | 12,623 |
2024-02-12 | $266.58 | $269.97 | $266.58 | $269.80 | $269.80 | 14,270 |
2024-02-09 | $265.68 | $267.10 | $265.68 | $267.01 | $267.01 | 10,108 |
2024-02-08 | $264.09 | $265.69 | $264.09 | $265.57 | $265.57 | 29,347 |
2024-02-07 | $263.02 | $265.20 | $263.02 | $264.10 | $264.10 | 24,289 |
2024-02-06 | $258.64 | $261.79 | $258.64 | $261.49 | $261.49 | 37,348 |
2024-02-05 | $261.42 | $261.58 | $258.26 | $258.32 | $258.32 | 15,848 |
2024-02-02 | $261.10 | $262.70 | $260.26 | $261.64 | $261.64 | 10,380 |
2024-02-01 | $259.18 | $261.43 | $258.86 | $260.87 | $260.87 | 18,491 |
2024-01-31 | $259.83 | $262.20 | $259.79 | $259.79 | $259.79 | 10,955 |
2024-01-30 | $259.82 | $260.42 | $258.87 | $259.59 | $259.59 | 14,676 |
2024-01-29 | $256.97 | $259.00 | $256.97 | $258.95 | $258.95 | 14,950 |
2024-01-26 | $255.91 | $257.29 | $255.91 | $257.14 | $257.14 | 31,843 |
2024-01-25 | $254.48 | $255.49 | $250.81 | $255.44 | $255.44 | 46,314 |
2024-01-24 | $263.81 | $264.39 | $259.15 | $259.15 | $259.15 | 14,142 |
2024-01-23 | $260.57 | $261.86 | $260.02 | $260.94 | $260.94 | 12,989 |
2024-01-22 | $258.38 | $260.91 | $258.36 | $260.69 | $260.69 | 17,834 |
2024-01-19 | $260.15 | $260.15 | $257.16 | $257.16 | $257.16 | 45,651 |
2024-01-18 | $255.97 | $260.30 | $254.18 | $260.11 | $260.11 | 20,034 |
2024-01-17 | $261.52 | $264.64 | $261.52 | $262.49 | $262.49 | 12,607 |
2024-01-16 | $262.58 | $263.05 | $262.00 | $262.89 | $262.89 | 18,291 |
2024-01-12 | $263.02 | $264.62 | $262.05 | $263.49 | $263.49 | 20,929 |
2024-01-11 | $265.59 | $267.26 | $265.33 | $267.17 | $267.17 | 7,226 |
2024-01-10 | $267.27 | $267.29 | $265.01 | $266.23 | $266.23 | 12,041 |
2024-01-09 | $266.23 | $267.18 | $265.68 | $267.18 | $267.18 | 9,198 |
2024-01-08 | $265.41 | $266.93 | $263.60 | $266.78 | $266.78 | 14,874 |
2024-01-05 | $265.89 | $265.89 | $264.10 | $265.40 | $265.40 | 6,728 |
2024-01-04 | $265.33 | $267.82 | $265.33 | $266.21 | $266.21 | 7,620 |
2024-01-03 | $267.92 | $268.45 | $265.27 | $265.31 | $265.31 | 21,616 |
2024-01-02 | $262.42 | $267.54 | $261.75 | $267.27 | $267.27 | 38,017 |
2023-12-29 | $262.82 | $263.15 | $262.03 | $262.55 | $262.55 | 9,781 |
2023-12-28 | $262.44 | $263.64 | $262.15 | $262.88 | $262.88 | 19,739 |
2023-12-27 | $262.36 | $262.36 | $261.42 | $262.32 | $262.32 | 29,596 |
2023-12-26 | $261.85 | $262.93 | $261.64 | $262.10 | $262.10 | 8,913 |
2023-12-22 | $260.46 | $261.66 | $260.46 | $261.46 | $261.46 | 12,021 |
2023-12-21 | $259.01 | $260.33 | $258.29 | $260.16 | $260.16 | 13,357 |
2023-12-20 | $259.24 | $260.73 | $256.40 | $256.40 | $256.40 | 33,649 |
2023-12-19 | $259.70 | $260.56 | $258.94 | $260.56 | $260.05 | 32,613 |
2023-12-18 | $259.03 | $259.50 | $258.48 | $258.98 | $258.47 | 20,626 |
2023-12-15 | $263.15 | $263.15 | $258.48 | $258.88 | $258.37 | 10,709 |
2023-12-14 | $265.46 | $265.46 | $261.54 | $263.04 | $262.52 | 22,627 |
2023-12-13 | $260.89 | $265.01 | $260.89 | $265.01 | $264.49 | 8,285 |
2023-12-12 | $260.17 | $262.28 | $259.87 | $261.57 | $261.05 | 24,095 |
2023-12-11 | $259.69 | $259.69 | $257.63 | $259.54 | $259.03 | 30,410 |
2023-12-08 | $257.25 | $258.62 | $256.41 | $258.59 | $258.59 | 10,389 |
2023-12-07 | $258.25 | $258.25 | $256.37 | $257.26 | $257.26 | 10,587 |
2023-12-06 | $257.97 | $260.08 | $257.47 | $257.82 | $257.82 | 19,364 |
2023-12-05 | $257.79 | $258.47 | $257.40 | $257.70 | $257.70 | 9,787 |
2023-12-04 | $256.51 | $258.01 | $256.26 | $258.00 | $258.00 | 13,420 |
2023-12-01 | $255.50 | $257.70 | $255.50 | $257.09 | $257.09 | 14,308 |
2023-11-30 | $250.61 | $254.96 | $250.61 | $254.89 | $254.89 | 9,910 |
2023-11-29 | $252.91 | $254.70 | $249.52 | $250.01 | $250.01 | 28,116 |
2023-11-28 | $255.74 | $256.07 | $254.70 | $254.70 | $254.70 | 6,091 |
2023-11-27 | $256.26 | $257.39 | $255.59 | $255.66 | $255.66 | 8,653 |
2023-11-24 | $256.01 | $257.37 | $256.01 | $257.37 | $257.37 | 9,200 |
2023-11-22 | $254.76 | $256.66 | $254.76 | $256.33 | $256.33 | 15,892 |
2023-11-21 | $252.96 | $254.05 | $252.96 | $253.53 | $253.53 | 5,754 |
2023-11-20 | $250.86 | $253.28 | $250.86 | $252.61 | $252.61 | 10,543 |
2023-11-17 | $253.39 | $253.39 | $251.61 | $252.09 | $252.09 | 11,739 |
2023-11-16 | $251.45 | $253.28 | $251.22 | $252.09 | $252.09 | 26,103 |
2023-11-15 | $252.11 | $253.45 | $250.59 | $252.19 | $252.19 | 39,462 |
2023-11-14 | $249.47 | $253.19 | $249.47 | $251.81 | $251.81 | 12,971 |
2023-11-13 | $247.12 | $249.10 | $246.56 | $248.44 | $248.44 | 25,228 |
2023-11-10 | $246.91 | $247.83 | $245.10 | $247.73 | $247.73 | 7,410 |
2023-11-09 | $248.18 | $248.18 | $245.62 | $245.66 | $245.66 | 14,123 |
2023-11-08 | $252.04 | $252.04 | $248.43 | $248.78 | $248.78 | 16,651 |
2023-11-07 | $249.88 | $251.78 | $249.88 | $250.70 | $250.70 | 7,862 |
2023-11-06 | $249.09 | $250.58 | $248.89 | $250.03 | $250.03 | 13,497 |
2023-11-03 | $249.66 | $249.96 | $247.93 | $249.08 | $249.08 | 22,493 |
2023-11-02 | $244.82 | $248.46 | $244.81 | $248.46 | $248.46 | 16,168 |
2023-11-01 | $244.55 | $246.82 | $244.44 | $246.46 | $246.46 | 59,771 |
2023-10-31 | $246.43 | $248.54 | $246.43 | $248.14 | $248.14 | 13,364 |
2023-10-30 | $244.73 | $245.96 | $243.04 | $245.32 | $245.32 | 21,083 |
2023-10-27 | $245.61 | $245.61 | $242.88 | $243.41 | $243.41 | 15,551 |
2023-10-26 | $246.21 | $247.37 | $245.65 | $245.83 | $245.83 | 17,673 |
2023-10-25 | $247.37 | $248.57 | $245.91 | $247.04 | $247.04 | 8,257 |
2023-10-24 | $246.97 | $249.69 | $246.97 | $248.41 | $248.41 | 17,782 |
2023-10-23 | $248.75 | $249.76 | $247.11 | $247.56 | $247.56 | 23,234 |
2023-10-20 | $252.43 | $252.43 | $250.15 | $250.15 | $250.15 | 5,162 |
2023-10-19 | $254.48 | $255.27 | $252.19 | $253.03 | $253.03 | 9,883 |
2023-10-18 | $256.25 | $257.15 | $254.65 | $254.70 | $254.70 | 11,270 |
2023-10-17 | $253.21 | $257.40 | $253.21 | $255.32 | $255.32 | 8,345 |
2023-10-16 | $252.27 | $255.37 | $252.27 | $254.02 | $254.02 | 23,315 |
2023-10-13 | $253.28 | $253.28 | $250.96 | $252.05 | $252.05 | 34,444 |
2023-10-12 | $251.10 | $251.10 | $248.90 | $249.07 | $249.07 | 40,520 |
2023-10-11 | $252.70 | $252.70 | $249.21 | $250.90 | $250.90 | 10,346 |
2023-10-10 | $251.68 | $253.60 | $251.67 | $253.08 | $253.08 | 10,382 |
2023-10-09 | $248.80 | $251.71 | $248.80 | $251.68 | $251.68 | 13,220 |
2023-10-06 | $246.32 | $250.61 | $246.32 | $249.96 | $249.96 | 11,391 |
2023-10-05 | $245.02 | $247.16 | $244.79 | $246.90 | $246.90 | 12,627 |
2023-10-04 | $244.54 | $245.56 | $243.13 | $245.56 | $245.56 | 33,954 |
2023-10-03 | $246.86 | $246.86 | $244.28 | $244.66 | $244.66 | 17,051 |
2023-10-02 | $246.20 | $247.59 | $245.25 | $247.59 | $247.59 | 5,921 |
2023-09-29 | $249.85 | $249.85 | $246.05 | $246.10 | $246.10 | 16,268 |
2023-09-28 | $249.55 | $250.15 | $248.79 | $248.97 | $248.97 | 12,354 |
2023-09-27 | $248.78 | $248.78 | $245.64 | $247.16 | $247.16 | 14,029 |
2023-09-26 | $250.80 | $250.80 | $248.21 | $248.21 | $248.21 | 13,590 |
2023-09-25 | $249.21 | $252.66 | $249.21 | $252.66 | $251.69 | 25,598 |
2023-09-22 | $249.34 | $250.88 | $249.34 | $249.61 | $248.65 | 18,127 |
2023-09-21 | $247.84 | $251.32 | $247.84 | $249.86 | $248.90 | 20,101 |
2023-09-20 | $248.03 | $249.96 | $247.64 | $248.92 | $247.97 | 10,120 |
2023-09-19 | $246.98 | $246.98 | $245.40 | $246.70 | $245.75 | 9,702 |
2023-09-18 | $247.02 | $247.87 | $246.31 | $247.29 | $247.29 | 18,471 |
2023-09-15 | $247.32 | $248.67 | $246.91 | $247.34 | $247.34 | 30,124 |
2023-09-14 | $249.19 | $249.66 | $246.93 | $247.75 | $247.75 | 16,969 |
2023-09-13 | $246.96 | $248.59 | $246.96 | $247.53 | $247.53 | 33,163 |
2023-09-12 | $246.97 | $248.68 | $246.41 | $247.26 | $247.26 | 11,111 |
2023-09-11 | $247.58 | $248.68 | $247.58 | $248.10 | $248.10 | 8,724 |
2023-09-08 | $248.15 | $248.15 | $246.70 | $247.11 | $247.11 | 50,073 |
2023-09-07 | $246.05 | $248.93 | $246.05 | $248.20 | $248.20 | 11,336 |
2023-09-06 | $247.18 | $247.36 | $246.24 | $246.24 | $246.24 | 10,601 |
2023-09-05 | $247.97 | $248.30 | $247.09 | $247.10 | $247.10 | 12,214 |
2023-09-01 | $249.61 | $249.67 | $247.39 | $247.68 | $247.68 | 11,198 |
2023-08-31 | $254.25 | $254.25 | $247.85 | $247.87 | $247.87 | 10,758 |
2023-08-30 | $253.10 | $255.25 | $253.10 | $253.56 | $253.56 | 12,046 |
2023-08-29 | $251.45 | $253.29 | $251.01 | $253.23 | $253.23 | 14,346 |
2023-08-28 | $251.35 | $252.39 | $251.13 | $251.70 | $251.70 | 11,836 |
2023-08-25 | $250.52 | $251.60 | $249.07 | $250.43 | $250.43 | 9,257 |
2023-08-24 | $251.25 | $252.54 | $250.12 | $250.12 | $250.12 | 7,977 |
2023-08-23 | $252.17 | $252.17 | $251.06 | $251.56 | $251.56 | 8,868 |
2023-08-22 | $253.11 | $253.60 | $252.00 | $252.00 | $252.00 | 14,318 |
2023-08-21 | $251.75 | $253.89 | $251.75 | $253.43 | $253.43 | 16,306 |
2023-08-18 | $250.01 | $253.06 | $250.01 | $252.25 | $252.25 | 17,072 |
2023-08-17 | $253.13 | $253.49 | $249.91 | $250.43 | $250.43 | 41,498 |
2023-08-16 | $257.74 | $259.29 | $256.15 | $256.28 | $256.28 | 23,781 |
2023-08-15 | $259.33 | $259.98 | $257.88 | $258.24 | $258.24 | 16,709 |
2023-08-14 | $259.71 | $260.89 | $259.40 | $260.62 | $260.62 | 12,074 |
2023-08-11 | $258.29 | $260.87 | $258.29 | $260.38 | $260.38 | 10,589 |
2023-08-10 | $260.20 | $261.30 | $258.22 | $258.83 | $258.83 | 6,729 |
2023-08-09 | $260.29 | $260.29 | $258.50 | $258.67 | $258.67 | 15,839 |
2023-08-08 | $259.75 | $260.99 | $258.77 | $260.62 | $260.62 | 21,698 |
2023-08-07 | $260.83 | $263.32 | $260.83 | $262.84 | $262.84 | 18,169 |
2023-08-04 | $261.28 | $262.05 | $259.38 | $259.73 | $259.73 | 11,984 |
2023-08-03 | $261.74 | $261.74 | $259.76 | $260.54 | $260.54 | 10,621 |
2023-08-02 | $262.17 | $263.80 | $261.80 | $262.60 | $262.60 | 36,393 |
2023-08-01 | $262.67 | $263.60 | $260.72 | $261.37 | $261.37 | 12,900 |
2023-07-31 | $260.47 | $262.63 | $260.03 | $262.63 | $262.63 | 19,167 |
2023-07-28 | $261.81 | $261.81 | $258.54 | $260.16 | $260.16 | 19,016 |
2023-07-27 | $263.38 | $263.38 | $260.55 | $260.92 | $260.92 | 14,876 |
2023-07-26 | $264.82 | $265.66 | $262.34 | $262.96 | $262.96 | 13,601 |
2023-07-25 | $263.75 | $265.32 | $263.58 | $264.99 | $264.99 | 20,521 |
2023-07-24 | $264.07 | $264.47 | $263.44 | $263.90 | $263.90 | 5,382 |
2023-07-21 | $265.57 | $266.05 | $264.61 | $264.61 | $264.61 | 15,290 |
2023-07-20 | $264.15 | $265.17 | $262.73 | $264.28 | $264.28 | 24,216 |
2023-07-19 | $263.58 | $265.99 | $262.66 | $263.01 | $263.01 | 21,293 |
2023-07-18 | $256.07 | $260.36 | $256.07 | $259.12 | $259.12 | 28,471 |
2023-07-17 | $254.88 | $255.57 | $254.06 | $255.27 | $255.27 | 15,431 |
2023-07-14 | $252.07 | $255.89 | $251.93 | $254.80 | $254.80 | 35,111 |
2023-07-13 | $248.99 | $249.43 | $247.50 | $247.56 | $247.56 | 137,770 |
2023-07-12 | $252.34 | $252.34 | $247.62 | $247.76 | $247.76 | 193,130 |
2023-07-11 | $251.52 | $253.05 | $251.41 | $252.55 | $252.55 | 9,550 |
2023-07-10 | $248.40 | $251.31 | $248.20 | $251.27 | $251.27 | 12,587 |
2023-07-07 | $250.50 | $251.11 | $248.56 | $248.70 | $248.70 | 30,553 |
2023-07-06 | $251.22 | $252.04 | $250.45 | $250.96 | $250.96 | 14,602 |
2023-07-05 | $253.36 | $254.34 | $252.43 | $252.99 | $252.99 | 27,586 |
2023-07-03 | $254.39 | $255.00 | $253.78 | $254.45 | $254.45 | 9,787 |
2023-06-30 | $254.70 | $256.67 | $254.62 | $255.80 | $255.80 | 21,339 |
2023-06-29 | $252.05 | $254.18 | $252.05 | $253.59 | $253.59 | 20,479 |
2023-06-28 | $251.69 | $252.43 | $251.08 | $251.74 | $251.74 | 21,863 |
2023-06-27 | $251.10 | $253.13 | $250.36 | $252.95 | $252.95 | 14,636 |
2023-06-26 | $251.22 | $253.19 | $250.52 | $252.03 | $252.03 | 40,261 |
2023-06-23 | $251.28 | $253.05 | $251.28 | $251.62 | $251.62 | 18,979 |
2023-06-22 | $250.90 | $252.78 | $250.90 | $252.44 | $252.44 | 14,724 |
2023-06-21 | $248.10 | $251.75 | $247.77 | $250.76 | $250.76 | 46,586 |
2023-06-20 | $247.10 | $249.61 | $246.93 | $249.02 | $249.02 | 23,070 |
2023-06-16 | $250.81 | $251.54 | $247.35 | $248.06 | $248.06 | 28,991 |
2023-06-15 | $247.37 | $251.90 | $247.37 | $250.53 | $250.53 | 20,345 |
2023-06-14 | $248.25 | $248.49 | $244.07 | $245.90 | $245.90 | 62,145 |
2023-06-13 | $256.10 | $257.81 | $255.28 | $257.02 | $257.02 | 41,212 |
2023-06-12 | $254.19 | $255.64 | $253.36 | $255.36 | $255.36 | 37,713 |
2023-06-09 | $254.02 | $256.56 | $252.97 | $254.31 | $254.31 | 37,636 |
2023-06-08 | $252.56 | $254.47 | $252.33 | $254.21 | $254.21 | 13,093 |
2023-06-07 | $253.70 | $253.89 | $252.25 | $252.29 | $252.29 | 37,601 |
2023-06-06 | $255.82 | $255.82 | $251.32 | $253.05 | $252.93 | 180,506 |
2023-06-05 | $254.08 | $256.11 | $253.81 | $255.31 | $255.19 | 13,600 |
2023-06-02 | $250.22 | $254.20 | $250.22 | $253.82 | $253.70 | 16,593 |
2023-06-01 | $245.19 | $250.50 | $244.73 | $249.15 | $249.03 | 25,990 |
2023-05-31 | $241.24 | $245.01 | $241.13 | $244.67 | $244.55 | 22,627 |
2023-05-30 | $242.41 | $244.94 | $241.31 | $242.16 | $242.04 | 208,867 |
2023-05-26 | $243.58 | $245.26 | $243.18 | $243.53 | $243.41 | 13,851 |
2023-05-25 | $245.52 | $245.52 | $241.72 | $243.33 | $243.21 | 14,644 |
2023-05-24 | $246.42 | $246.96 | $245.80 | $246.30 | $246.18 | 22,522 |
2023-05-23 | $248.83 | $249.31 | $246.72 | $247.48 | $247.36 | 14,805 |
2023-05-22 | $249.41 | $250.53 | $248.74 | $249.77 | $249.65 | 26,288 |
2023-05-19 | $248.81 | $251.29 | $248.31 | $249.18 | $249.18 | 22,107 |
2023-05-18 | $249.92 | $249.92 | $246.32 | $248.67 | $248.67 | 20,100 |
2023-05-17 | $247.03 | $250.93 | $246.00 | $250.66 | $250.66 | 236,299 |
2023-05-16 | $248.81 | $249.00 | $246.77 | $246.89 | $246.89 | 12,973 |
2023-05-15 | $251.23 | $251.23 | $249.15 | $250.43 | $250.43 | 16,626 |
2023-05-12 | $251.36 | $251.69 | $249.83 | $250.76 | $250.76 | 10,389 |
2023-05-11 | $251.58 | $251.78 | $250.22 | $251.18 | $251.18 | 155,381 |
2023-05-10 | $252.98 | $253.22 | $251.75 | $252.39 | $252.39 | 9,236 |
2023-05-09 | $253.17 | $254.74 | $252.37 | $252.47 | $252.47 | 11,514 |
2023-05-08 | $253.31 | $253.74 | $252.61 | $253.54 | $253.54 | 11,272 |
2023-05-05 | $251.85 | $255.02 | $251.85 | $253.95 | $253.95 | 17,170 |
2023-05-04 | $251.00 | $251.00 | $246.86 | $249.35 | $249.35 | 16,524 |
2023-05-03 | $254.81 | $254.81 | $251.62 | $252.01 | $252.01 | 31,006 |
2023-05-02 | $257.91 | $257.91 | $252.85 | $254.38 | $254.38 | 12,149 |
2023-05-01 | $257.31 | $259.88 | $257.31 | $258.52 | $258.52 | 78,161 |
2023-04-28 | $255.53 | $257.57 | $255.10 | $256.97 | $256.97 | 17,463 |
2023-04-27 | $252.93 | $256.05 | $252.80 | $255.88 | $255.88 | 137,615 |
2023-04-26 | $254.23 | $254.23 | $250.71 | $251.79 | $251.79 | 21,508 |
2023-04-25 | $258.76 | $258.76 | $254.71 | $254.84 | $254.84 | 12,051 |
2023-04-24 | $254.43 | $256.78 | $253.84 | $256.36 | $256.36 | 42,616 |
2023-04-21 | $254.66 | $255.75 | $252.44 | $253.66 | $253.66 | 25,807 |
2023-04-20 | $252.54 | $252.69 | $251.74 | $252.39 | $252.39 | 16,142 |
2023-04-19 | $257.22 | $257.22 | $252.50 | $253.66 | $253.66 | 267,079 |
2023-04-18 | $260.04 | $260.04 | $258.11 | $259.31 | $259.31 | 23,179 |
2023-04-17 | $258.94 | $259.59 | $257.91 | $259.29 | $259.29 | 35,984 |
2023-04-14 | $263.66 | $263.79 | $259.08 | $259.61 | $259.61 | 21,074 |
2023-04-13 | $262.42 | $264.90 | $262.42 | $263.77 | $263.77 | 11,053 |
2023-04-12 | $263.52 | $263.52 | $260.93 | $261.18 | $261.18 | 18,246 |
2023-04-11 | $259.49 | $262.50 | $259.49 | $262.12 | $262.12 | 27,729 |
2023-04-10 | $257.03 | $259.13 | $256.69 | $259.13 | $259.13 | 30,185 |
2023-04-06 | $258.70 | $259.08 | $257.76 | $258.43 | $258.43 | 9,558 |
2023-04-05 | $253.21 | $258.34 | $253.21 | $257.99 | $257.99 | 21,544 |
2023-04-04 | $254.00 | $254.00 | $251.90 | $252.50 | $252.50 | 12,193 |
2023-04-03 | $250.37 | $253.51 | $249.73 | $252.98 | $252.98 | 29,817 |
2023-03-31 | $246.18 | $247.93 | $246.18 | $247.21 | $247.21 | 17,418 |
2023-03-30 | $245.73 | $245.73 | $242.69 | $245.23 | $245.23 | 31,477 |
2023-03-29 | $246.25 | $246.25 | $243.23 | $244.30 | $244.30 | 12,003 |
2023-03-28 | $247.51 | $248.32 | $243.87 | $244.44 | $244.44 | 29,487 |
2023-03-27 | $247.52 | $250.00 | $247.07 | $247.99 | $247.99 | 34,354 |
2023-03-24 | $240.48 | $245.50 | $240.08 | $245.29 | $245.29 | 18,234 |
2023-03-23 | $246.26 | $247.17 | $240.65 | $241.82 | $241.82 | 24,029 |
2023-03-22 | $250.76 | $252.04 | $246.53 | $246.56 | $246.06 | 28,165 |
2023-03-21 | $249.00 | $250.56 | $248.24 | $250.28 | $249.77 | 21,902 |
2023-03-20 | $244.02 | $248.01 | $244.02 | $247.14 | $246.63 | 25,575 |
2023-03-17 | $246.24 | $246.24 | $243.50 | $244.14 | $244.14 | 17,327 |
2023-03-16 | $243.52 | $247.90 | $242.52 | $247.57 | $247.57 | 16,946 |
2023-03-15 | $241.19 | $243.45 | $240.58 | $243.37 | $243.37 | 21,908 |
2023-03-14 | $244.93 | $245.50 | $242.16 | $244.09 | $244.09 | 23,302 |
2023-03-13 | $241.11 | $245.50 | $241.11 | $242.63 | $242.63 | 33,481 |
2023-03-10 | $245.82 | $246.61 | $242.09 | $242.90 | $242.90 | 93,587 |
2023-03-09 | $251.53 | $251.68 | $245.40 | $245.93 | $245.93 | 309,712 |
2023-03-08 | $251.43 | $252.21 | $250.03 | $250.91 | $250.91 | 145,194 |
2023-03-07 | $256.27 | $256.27 | $251.66 | $252.30 | $252.30 | 25,496 |
2023-03-06 | $257.38 | $258.23 | $255.96 | $256.28 | $256.28 | 19,325 |
2023-03-03 | $255.72 | $257.26 | $254.53 | $257.26 | $257.26 | 46,447 |
2023-03-02 | $253.95 | $255.80 | $253.15 | $254.90 | $254.90 | 32,595 |
2023-03-01 | $254.35 | $255.03 | $253.13 | $254.63 | $254.63 | 24,969 |
2023-02-28 | $258.47 | $258.47 | $254.95 | $255.72 | $255.72 | 32,031 |
2023-02-27 | $260.89 | $261.85 | $258.49 | $259.13 | $259.13 | 22,710 |
2023-02-24 | $260.97 | $261.12 | $259.20 | $259.53 | $259.53 | 15,613 |
2023-02-23 | $262.78 | $263.47 | $260.51 | $262.96 | $262.96 | 15,021 |
2023-02-22 | $262.94 | $263.92 | $262.24 | $262.74 | $262.74 | 16,717 |
2023-02-21 | $266.46 | $267.50 | $262.48 | $262.54 | $262.54 | 17,203 |
2023-02-17 | $265.74 | $268.11 | $265.74 | $267.91 | $267.91 | 16,952 |
2023-02-16 | $263.93 | $268.22 | $263.93 | $265.96 | $265.96 | 20,446 |
2023-02-15 | $263.32 | $265.77 | $262.90 | $265.50 | $265.50 | 18,816 |
2023-02-14 | $264.82 | $267.22 | $263.71 | $264.60 | $264.60 | 38,468 |
2023-02-13 | $264.12 | $266.23 | $264.12 | $265.82 | $265.82 | 12,571 |
2023-02-10 | $262.40 | $265.17 | $262.40 | $264.49 | $264.49 | 32,231 |
2023-02-09 | $264.41 | $264.66 | $262.07 | $262.36 | $262.36 | 17,227 |
2023-02-08 | $260.62 | $263.62 | $260.62 | $262.72 | $262.72 | 17,228 |
2023-02-07 | $257.80 | $260.52 | $256.31 | $259.97 | $259.97 | 43,972 |
2023-02-06 | $259.47 | $260.33 | $257.75 | $258.12 | $258.12 | 26,443 |
2023-02-03 | $262.73 | $264.17 | $259.61 | $260.02 | $260.02 | 30,410 |
2023-02-02 | $266.87 | $266.87 | $261.40 | $263.01 | $263.01 | 123,169 |
2023-02-01 | $266.61 | $269.50 | $265.44 | $268.07 | $268.07 | 28,604 |
2023-01-31 | $263.34 | $267.45 | $263.34 | $267.38 | $267.38 | 45,919 |
2023-01-30 | $262.09 | $264.72 | $261.25 | $261.31 | $261.31 | 53,274 |
2023-01-27 | $263.45 | $263.66 | $261.00 | $262.73 | $262.73 | 64,265 |
2023-01-26 | $263.04 | $263.75 | $261.60 | $263.73 | $263.73 | 72,126 |
2023-01-25 | $260.00 | $262.22 | $258.93 | $262.14 | $262.14 | 16,384 |
2023-01-24 | $262.64 | $262.95 | $260.25 | $260.72 | $260.72 | 22,047 |
2023-01-23 | $262.31 | $264.14 | $261.14 | $262.68 | $262.68 | 28,021 |
2023-01-20 | $261.89 | $261.91 | $259.55 | $261.91 | $261.91 | 11,938 |
2023-01-19 | $258.41 | $261.45 | $258.40 | $260.65 | $260.65 | 21,731 |
2023-01-18 | $263.63 | $264.29 | $259.21 | $259.31 | $259.31 | 38,816 |
2023-01-17 | $263.36 | $264.30 | $262.46 | $262.67 | $262.67 | 44,545 |
2023-01-13 | $260.39 | $265.66 | $260.39 | $263.29 | $263.29 | 30,331 |
2023-01-12 | $262.08 | $263.30 | $259.55 | $262.35 | $262.35 | 23,106 |
2023-01-11 | $259.75 | $262.01 | $259.75 | $261.90 | $261.90 | 35,145 |
2023-01-10 | $258.61 | $259.15 | $257.00 | $258.92 | $258.92 | 34,344 |
2023-01-09 | $261.17 | $262.37 | $258.15 | $258.48 | $258.48 | 26,419 |
2023-01-06 | $258.67 | $259.75 | $256.47 | $259.26 | $259.26 | 46,798 |
2023-01-05 | $260.62 | $260.62 | $256.85 | $257.26 | $257.26 | 41,003 |
2023-01-04 | $265.75 | $265.75 | $260.43 | $261.92 | $261.92 | 38,450 |
2023-01-03 | $267.50 | $267.66 | $261.39 | $264.11 | $264.11 | 89,523 |
2022-12-30 | $266.49 | $267.69 | $265.39 | $267.69 | $267.69 | 48,722 |
2022-12-29 | $266.92 | $268.75 | $266.38 | $267.84 | $267.84 | 24,557 |
2022-12-28 | $267.61 | $268.68 | $264.99 | $265.40 | $265.40 | 274,753 |
2022-12-27 | $268.41 | $268.41 | $266.24 | $266.99 | $266.99 | 218,524 |
2022-12-23 | $267.00 | $267.85 | $266.17 | $267.76 | $267.76 | 17,073 |
2022-12-22 | $267.49 | $267.75 | $264.75 | $267.75 | $267.75 | 16,376 |
2022-12-21 | $265.94 | $268.97 | $265.94 | $268.66 | $268.66 | 45,615 |
2022-12-20 | $264.99 | $266.86 | $264.99 | $265.21 | $265.21 | 15,479 |
2022-12-19 | $266.65 | $267.45 | $265.12 | $265.74 | $265.74 | 34,458 |
2022-12-16 | $266.52 | $267.42 | $263.47 | $266.81 | $266.81 | 34,752 |
2022-12-15 | $272.54 | $272.54 | $268.76 | $269.37 | $269.37 | 27,448 |
2022-12-14 | $276.15 | $277.19 | $273.18 | $275.46 | $275.46 | 24,361 |
2022-12-13 | $282.37 | $282.37 | $273.83 | $275.10 | $275.10 | 31,313 |
2022-12-12 | $275.69 | $278.60 | $274.93 | $278.59 | $277.87 | 50,940 |
2022-12-09 | $277.87 | $278.09 | $275.40 | $275.40 | $275.40 | 38,189 |
2022-12-08 | $278.05 | $280.18 | $277.27 | $278.36 | $278.36 | 30,458 |
2022-12-07 | $275.12 | $278.15 | $275.12 | $277.10 | $277.10 | 54,591 |
2022-12-06 | $276.65 | $277.65 | $274.06 | $275.64 | $275.64 | 89,243 |
2022-12-05 | $276.89 | $277.72 | $275.00 | $276.51 | $276.51 | 41,136 |
2022-12-02 | $275.36 | $278.60 | $274.99 | $277.94 | $277.94 | 20,018 |
2022-12-01 | $280.75 | $280.99 | $276.98 | $277.23 | $277.23 | 38,074 |
2022-11-30 | $271.94 | $279.24 | $270.55 | $279.24 | $279.24 | 15,156 |
2022-11-29 | $271.32 | $272.66 | $270.76 | $271.56 | $271.56 | 20,768 |
2022-11-28 | $272.83 | $274.67 | $271.04 | $271.42 | $271.42 | 22,607 |
2022-11-25 | $271.57 | $274.76 | $271.57 | $274.14 | $274.14 | 9,726 |
2022-11-23 | $270.37 | $271.48 | $269.84 | $271.48 | $271.48 | 24,689 |
2022-11-22 | $267.86 | $269.05 | $267.22 | $268.71 | $268.71 | 170,439 |
2022-11-21 | $267.45 | $268.00 | $265.69 | $265.86 | $265.86 | 51,490 |
2022-11-18 | $265.04 | $268.29 | $265.04 | $267.89 | $267.89 | 58,417 |
2022-11-17 | $262.33 | $265.20 | $262.23 | $262.55 | $262.55 | 17,565 |
2022-11-16 | $264.87 | $267.05 | $263.95 | $264.10 | $264.10 | 43,144 |
2022-11-15 | $269.25 | $269.41 | $264.13 | $265.35 | $265.35 | 106,340 |
2022-11-14 | $269.55 | $270.97 | $266.86 | $266.93 | $266.93 | 41,023 |
2022-11-11 | $275.03 | $275.05 | $264.43 | $269.33 | $269.33 | 205,666 |
2022-11-10 | $275.31 | $275.65 | $270.06 | $274.88 | $274.88 | 30,490 |
2022-11-09 | $273.51 | $273.73 | $269.02 | $269.15 | $269.15 | 29,110 |
2022-11-08 | $273.88 | $276.49 | $272.18 | $274.46 | $274.46 | 40,267 |
2022-11-07 | $270.98 | $273.92 | $269.87 | $273.16 | $273.16 | 24,102 |
2022-11-04 | $274.97 | $274.97 | $266.68 | $270.61 | $270.61 | 51,426 |
2022-11-03 | $271.94 | $274.23 | $269.64 | $272.54 | $272.54 | 105,124 |
2022-11-02 | $275.57 | $279.99 | $273.16 | $273.17 | $273.17 | 34,184 |
2022-11-01 | $278.16 | $278.16 | $273.48 | $275.57 | $275.57 | 66,892 |
2022-10-31 | $275.50 | $278.59 | $275.07 | $276.67 | $276.67 | 78,644 |
2022-10-28 | $271.29 | $276.55 | $271.29 | $276.16 | $276.16 | 34,789 |
2022-10-27 | $275.21 | $275.21 | $271.12 | $271.56 | $271.56 | 116,069 |
2022-10-26 | $271.04 | $276.88 | $271.04 | $273.74 | $273.74 | 32,867 |
2022-10-25 | $266.39 | $271.11 | $266.39 | $270.46 | $270.46 | 60,911 |
2022-10-24 | $263.63 | $267.13 | $263.63 | $266.98 | $266.98 | 29,464 |
2022-10-21 | $258.02 | $262.77 | $256.43 | $262.02 | $262.02 | 29,347 |
2022-10-20 | $260.05 | $264.12 | $260.01 | $260.63 | $260.63 | 24,279 |
2022-10-19 | $261.02 | $261.43 | $257.01 | $259.36 | $259.36 | 22,902 |
2022-10-18 | $264.99 | $265.11 | $259.96 | $261.44 | $261.44 | 39,840 |
2022-10-17 | $258.35 | $260.83 | $257.75 | $259.65 | $259.65 | 27,924 |
2022-10-14 | $261.15 | $262.28 | $255.64 | $255.95 | $255.95 | 17,637 |
2022-10-13 | $250.01 | $259.94 | $248.74 | $258.35 | $258.35 | 55,901 |
2022-10-12 | $255.87 | $256.59 | $253.77 | $253.82 | $253.82 | 49,664 |
2022-10-11 | $253.52 | $258.09 | $252.31 | $255.22 | $255.22 | 49,772 |
2022-10-10 | $255.85 | $255.85 | $253.10 | $254.26 | $254.26 | 40,724 |
2022-10-07 | $259.45 | $259.46 | $254.13 | $255.67 | $255.67 | 34,909 |
2022-10-06 | $268.59 | $268.61 | $264.81 | $265.23 | $265.23 | 16,513 |
2022-10-05 | $266.63 | $269.69 | $264.96 | $268.47 | $268.47 | 24,750 |
2022-10-04 | $264.59 | $268.52 | $264.00 | $268.36 | $268.36 | 83,542 |
2022-10-03 | $256.33 | $263.25 | $256.33 | $262.03 | $262.03 | 56,395 |
2022-09-30 | $259.22 | $262.37 | $255.32 | $255.47 | $255.47 | 22,441 |
2022-09-29 | $259.96 | $259.96 | $256.37 | $258.74 | $258.74 | 89,039 |
2022-09-28 | $256.66 | $262.30 | $255.77 | $261.12 | $261.12 | 46,410 |
2022-09-27 | $258.63 | $260.19 | $255.34 | $256.12 | $256.12 | 28,624 |
2022-09-26 | $258.06 | $258.73 | $255.83 | $256.89 | $256.89 | 39,135 |
2022-09-23 | $260.78 | $260.78 | $256.12 | $259.73 | $259.73 | 61,631 |
2022-09-22 | $264.11 | $264.51 | $261.16 | $263.01 | $263.01 | 25,597 |
2022-09-21 | $270.74 | $271.97 | $264.52 | $264.61 | $264.61 | 25,638 |
2022-09-20 | $270.70 | $271.84 | $267.65 | $269.13 | $269.13 | 42,202 |
2022-09-19 | $269.20 | $271.80 | $267.97 | $271.55 | $271.55 | 36,706 |
2022-09-16 | $270.41 | $272.15 | $269.02 | $271.65 | $271.65 | 31,365 |
2022-09-15 | $270.30 | $275.41 | $270.30 | $273.22 | $273.22 | 24,554 |
2022-09-14 | $271.80 | $271.80 | $266.59 | $268.51 | $268.51 | 25,970 |
2022-09-13 | $276.08 | $276.27 | $270.67 | $271.34 | $271.34 | 23,182 |
2022-09-12 | $278.68 | $280.92 | $277.13 | $280.30 | $280.30 | 30,243 |
2022-09-09 | $278.05 | $278.44 | $277.21 | $277.38 | $277.38 | 12,929 |
2022-09-08 | $270.83 | $276.33 | $270.83 | $276.17 | $276.17 | 59,766 |
2022-09-07 | $266.40 | $272.07 | $266.09 | $271.73 | $271.73 | 31,602 |
2022-09-06 | $267.47 | $269.66 | $265.77 | $266.28 | $266.28 | 16,559 |
2022-09-02 | $272.05 | $272.05 | $266.19 | $267.24 | $267.24 | 38,650 |
2022-09-01 | $266.66 | $269.79 | $265.21 | $269.55 | $269.55 | 159,115 |
2022-08-31 | $270.36 | $271.68 | $267.85 | $267.92 | $267.92 | 19,214 |
2022-08-30 | $273.50 | $273.95 | $269.04 | $269.51 | $269.51 | 43,507 |
2022-08-29 | $270.46 | $274.15 | $269.82 | $272.76 | $272.76 | 169,976 |
2022-08-26 | $279.85 | $279.85 | $272.27 | $272.40 | $272.40 | 43,876 |
2022-08-25 | $277.97 | $279.95 | $275.95 | $279.83 | $279.83 | 25,537 |
2022-08-24 | $276.47 | $277.91 | $276.30 | $277.07 | $277.07 | 12,989 |
2022-08-23 | $279.36 | $279.36 | $275.67 | $276.21 | $276.21 | 215,141 |
2022-08-22 | $279.88 | $281.14 | $278.63 | $279.78 | $279.78 | 20,456 |
2022-08-19 | $280.54 | $282.79 | $280.53 | $281.68 | $281.68 | 40,451 |
2022-08-18 | $281.74 | $281.74 | $279.23 | $280.99 | $280.99 | 68,041 |
2022-08-17 | $282.68 | $283.04 | $281.10 | $281.49 | $281.49 | 44,867 |
2022-08-16 | $286.75 | $286.75 | $284.27 | $284.72 | $284.72 | 30,766 |
2022-08-15 | $285.01 | $287.50 | $284.34 | $286.75 | $286.75 | 101,524 |
2022-08-12 | $282.14 | $286.22 | $282.04 | $286.17 | $286.17 | 39,816 |
2022-08-11 | $283.47 | $285.32 | $280.55 | $281.21 | $281.21 | 36,947 |
2022-08-10 | $282.44 | $283.10 | $280.48 | $282.92 | $282.92 | 52,624 |
2022-08-09 | $280.43 | $282.59 | $279.14 | $279.43 | $279.43 | 51,194 |
2022-08-08 | $280.71 | $282.49 | $279.32 | $280.06 | $280.06 | 54,125 |
2022-08-05 | $275.61 | $279.08 | $275.15 | $278.61 | $278.61 | 557,247 |
2022-08-04 | $280.61 | $280.87 | $277.37 | $277.48 | $277.48 | 75,998 |
2022-08-03 | $278.33 | $280.99 | $277.73 | $280.03 | $280.03 | 117,379 |
2022-08-02 | $274.71 | $277.73 | $274.05 | $275.46 | $275.46 | 24,488 |
2022-08-01 | $275.88 | $277.15 | $273.54 | $274.75 | $274.75 | 72,497 |
2022-07-29 | $274.92 | $277.01 | $273.98 | $276.57 | $276.57 | 24,232 |
2022-07-28 | $273.84 | $275.84 | $270.45 | $275.18 | $275.18 | 26,517 |
2022-07-27 | $273.60 | $274.80 | $270.86 | $273.83 | $273.83 | 28,931 |
2022-07-26 | $271.94 | $273.99 | $271.94 | $272.58 | $272.58 | 40,718 |
2022-07-25 | $270.33 | $273.43 | $270.33 | $271.51 | $271.51 | 42,383 |
2022-07-22 | $271.62 | $272.99 | $267.91 | $269.47 | $269.47 | 41,505 |
2022-07-21 | $265.63 | $268.59 | $264.33 | $268.56 | $268.56 | 57,959 |
2022-07-20 | $270.93 | $270.93 | $264.86 | $266.52 | $266.52 | 48,522 |
2022-07-19 | $266.23 | $271.18 | $266.23 | $271.07 | $271.07 | 19,627 |
2022-07-18 | $268.60 | $268.60 | $263.20 | $263.95 | $263.95 | 77,146 |
2022-07-15 | $263.69 | $268.13 | $262.70 | $267.67 | $267.67 | 22,961 |
2022-07-14 | $255.47 | $258.58 | $253.55 | $258.21 | $258.21 | 68,798 |
2022-07-13 | $260.00 | $261.83 | $258.69 | $259.14 | $259.14 | 26,195 |
2022-07-12 | $262.46 | $264.09 | $262.33 | $262.85 | $262.85 | 26,897 |
2022-07-11 | $264.33 | $265.54 | $262.90 | $263.35 | $263.35 | 26,709 |
2022-07-08 | $263.61 | $269.28 | $263.61 | $265.78 | $265.78 | 24,139 |
2022-07-07 | $262.14 | $264.11 | $262.14 | $263.80 | $263.80 | 51,825 |
2022-07-06 | $258.39 | $262.26 | $258.39 | $260.84 | $260.84 | 45,046 |
2022-07-05 | $257.57 | $258.88 | $252.02 | $258.66 | $258.66 | 55,953 |
2022-07-01 | $254.48 | $260.55 | $253.37 | $260.24 | $260.24 | 42,335 |
2022-06-30 | $256.41 | $257.33 | $254.34 | $255.43 | $255.43 | 32,742 |
2022-06-29 | $257.23 | $260.63 | $257.23 | $259.00 | $259.00 | 17,677 |
2022-06-28 | $262.24 | $263.93 | $256.49 | $257.04 | $257.04 | 19,344 |
2022-06-27 | $258.28 | $261.58 | $258.06 | $260.28 | $260.28 | 16,503 |
2022-06-24 | $257.20 | $258.42 | $254.91 | $258.21 | $258.21 | 32,611 |
2022-06-23 | $251.63 | $255.66 | $251.63 | $255.66 | $255.66 | 27,065 |
2022-06-22 | $244.50 | $252.48 | $244.00 | $250.05 | $250.05 | 21,766 |
2022-06-21 | $242.09 | $247.96 | $241.87 | $246.35 | $246.35 | 165,386 |
2022-06-17 | $239.62 | $243.62 | $238.92 | $239.63 | $239.63 | 25,522 |
2022-06-16 | $239.63 | $239.75 | $237.26 | $239.35 | $239.35 | 28,691 |
2022-06-15 | $243.02 | $246.58 | $240.80 | $244.13 | $244.13 | 18,424 |
2022-06-14 | $244.66 | $244.66 | $239.64 | $241.32 | $241.32 | 92,432 |
2022-06-13 | $247.73 | $249.04 | $242.26 | $243.55 | $243.55 | 156,217 |
2022-06-10 | $252.24 | $254.83 | $250.33 | $252.70 | $252.70 | 29,198 |
2022-06-09 | $258.90 | $259.34 | $254.97 | $255.09 | $255.09 | 386,238 |
2022-06-08 | $260.59 | $262.13 | $258.84 | $259.63 | $259.46 | 83,672 |
2022-06-07 | $258.79 | $262.57 | $258.73 | $262.50 | $262.32 | 36,823 |
2022-06-06 | $259.98 | $262.00 | $258.80 | $259.89 | $259.72 | 25,635 |
2022-06-03 | $261.51 | $261.51 | $258.43 | $258.75 | $258.58 | 25,929 |
2022-06-02 | $259.50 | $263.18 | $256.91 | $262.97 | $262.79 | 17,858 |
2022-06-01 | $265.07 | $265.18 | $258.73 | $260.25 | $260.08 | 19,270 |
2022-05-31 | $267.94 | $267.94 | $263.19 | $263.59 | $263.41 | 20,378 |
2022-05-27 | $264.45 | $269.20 | $264.10 | $269.20 | $269.02 | 33,345 |
2022-05-26 | $264.21 | $266.25 | $264.21 | $264.87 | $264.69 | 46,557 |
2022-05-25 | $261.35 | $264.62 | $261.32 | $263.03 | $262.85 | 26,689 |
2022-05-24 | $260.35 | $262.07 | $258.44 | $261.80 | $261.63 | 27,288 |
2022-05-23 | $261.98 | $262.70 | $259.81 | $261.12 | $260.95 | 103,776 |
2022-05-20 | $257.83 | $259.83 | $253.03 | $259.49 | $259.32 | 128,452 |
2022-05-19 | $251.92 | $257.85 | $250.94 | $255.95 | $255.78 | 93,971 |
2022-05-18 | $262.45 | $262.52 | $252.73 | $253.98 | $253.81 | 50,265 |
2022-05-17 | $264.05 | $265.15 | $262.17 | $264.67 | $264.49 | 22,329 |
2022-05-16 | $260.01 | $263.78 | $259.10 | $261.18 | $261.01 | 14,887 |
2022-05-13 | $257.55 | $260.99 | $257.55 | $260.05 | $259.88 | 19,885 |
2022-05-12 | $253.54 | $256.07 | $252.01 | $255.89 | $255.72 | 30,884 |
2022-05-11 | $257.32 | $263.60 | $254.35 | $254.53 | $254.36 | 28,788 |
2022-05-10 | $260.46 | $261.17 | $254.75 | $257.68 | $257.51 | 146,104 |
2022-05-09 | $263.27 | $263.27 | $257.08 | $257.90 | $257.73 | 51,176 |
2022-05-06 | $263.75 | $267.17 | $263.54 | $266.42 | $266.24 | 31,235 |
2022-05-05 | $270.20 | $271.12 | $263.54 | $265.93 | $265.75 | 38,707 |
2022-05-04 | $266.13 | $272.98 | $263.21 | $272.22 | $272.04 | 61,929 |
2022-05-03 | $264.86 | $267.57 | $264.08 | $264.45 | $264.27 | 193,554 |
2022-05-02 | $266.35 | $267.70 | $260.49 | $264.86 | $264.68 | 123,038 |
2022-04-29 | $271.55 | $272.63 | $265.69 | $265.79 | $265.61 | 58,720 |
2022-04-28 | $272.91 | $274.63 | $267.38 | $273.64 | $273.46 | 71,647 |
2022-04-27 | $273.42 | $276.57 | $270.49 | $272.55 | $272.37 | 945,573 |
2022-04-26 | $277.36 | $277.72 | $273.42 | $273.46 | $273.28 | 91,647 |
2022-04-25 | $276.00 | $279.94 | $273.53 | $279.39 | $279.20 | 38,144 |
2022-04-22 | $288.00 | $288.00 | $276.95 | $277.24 | $277.06 | 89,567 |
2022-04-21 | $297.30 | $297.30 | $290.38 | $291.18 | $290.99 | 35,911 |
2022-04-20 | $293.64 | $297.15 | $291.94 | $295.88 | $295.68 | 69,356 |
2022-04-19 | $288.06 | $291.45 | $287.34 | $290.68 | $290.49 | 39,223 |
2022-04-18 | $290.08 | $290.85 | $286.03 | $286.90 | $286.71 | 86,394 |
2022-04-14 | $291.44 | $294.90 | $289.97 | $290.08 | $289.89 | 226,597 |
2022-04-13 | $289.39 | $291.35 | $288.47 | $291.12 | $290.93 | 29,298 |
2022-04-12 | $289.98 | $291.61 | $287.83 | $289.06 | $288.87 | 18,772 |
2022-04-11 | $293.01 | $293.01 | $288.91 | $289.33 | $289.14 | 45,473 |
2022-04-08 | $291.48 | $295.47 | $291.39 | $293.93 | $293.73 | 46,407 |
2022-04-07 | $286.30 | $291.77 | $286.30 | $291.01 | $290.82 | 131,968 |
2022-04-06 | $281.80 | $287.37 | $281.80 | $287.07 | $286.88 | 25,683 |
2022-04-05 | $282.70 | $286.28 | $282.23 | $282.98 | $282.79 | 53,493 |
2022-04-04 | $285.88 | $285.88 | $281.47 | $283.14 | $282.95 | 20,186 |
2022-04-01 | $284.39 | $286.35 | $283.73 | $285.91 | $285.72 | 33,995 |
2022-03-31 | $286.20 | $287.43 | $282.80 | $282.89 | $282.70 | 39,744 |
2022-03-30 | $287.91 | $288.28 | $286.20 | $287.99 | $287.80 | 200,919 |
2022-03-29 | $288.50 | $288.50 | $285.86 | $287.77 | $287.58 | 72,387 |
2022-03-28 | $285.29 | $286.80 | $284.37 | $286.72 | $286.53 | 27,205 |
2022-03-25 | $284.97 | $285.32 | $282.98 | $285.22 | $285.03 | 16,028 |
2022-03-24 | $281.65 | $284.77 | $280.77 | $284.68 | $284.49 | 20,822 |
2022-03-23 | $282.20 | $282.61 | $280.60 | $280.66 | $280.05 | 72,879 |
2022-03-22 | $284.00 | $285.93 | $284.00 | $284.81 | $284.19 | 12,403 |
2022-03-21 | $285.72 | $287.07 | $282.27 | $283.66 | $283.05 | 22,990 |
2022-03-18 | $284.32 | $285.79 | $283.34 | $285.13 | $284.51 | 28,758 |
2022-03-17 | $280.10 | $285.04 | $280.10 | $284.87 | $284.25 | 37,149 |
2022-03-16 | $278.18 | $280.33 | $276.08 | $280.23 | $279.62 | 32,007 |
2022-03-15 | $272.67 | $277.33 | $272.39 | $276.76 | $276.16 | 31,089 |
2022-03-14 | $273.85 | $274.03 | $269.25 | $270.14 | $269.55 | 26,590 |
2022-03-11 | $277.16 | $278.43 | $271.94 | $272.31 | $271.72 | 10,651 |
2022-03-10 | $272.18 | $276.76 | $271.11 | $276.35 | $275.75 | 20,145 |
2022-03-09 | $273.93 | $277.13 | $273.14 | $275.63 | $275.03 | 24,782 |
2022-03-08 | $272.27 | $274.23 | $269.32 | $269.32 | $268.74 | 16,261 |
2022-03-07 | $279.25 | $279.25 | $273.24 | $273.25 | $272.66 | 49,920 |
2022-03-04 | $274.19 | $279.84 | $272.80 | $279.69 | $279.09 | 22,240 |
2022-03-03 | $278.27 | $278.57 | $275.00 | $277.13 | $276.53 | 13,650 |
2022-03-02 | $274.54 | $278.85 | $274.54 | $277.49 | $276.89 | 23,040 |
2022-03-01 | $271.98 | $273.57 | $269.32 | $273.26 | $272.67 | 33,590 |
2022-02-28 | $269.82 | $273.61 | $269.46 | $273.61 | $273.02 | 13,428 |
2022-02-25 | $267.69 | $273.63 | $267.10 | $273.58 | $272.99 | 23,280 |
2022-02-24 | $256.53 | $264.87 | $255.85 | $264.48 | $263.91 | 22,409 |
2022-02-23 | $265.91 | $267.10 | $262.40 | $262.56 | $261.99 | 68,270 |
2022-02-22 | $264.91 | $266.67 | $262.81 | $264.46 | $263.89 | 12,390 |
2022-02-18 | $267.74 | $269.93 | $266.00 | $266.51 | $265.93 | 10,666 |
2022-02-17 | $273.97 | $273.97 | $268.56 | $269.06 | $268.48 | 8,892 |
2022-02-16 | $271.48 | $275.54 | $271.48 | $275.05 | $274.46 | 13,966 |
2022-02-15 | $270.75 | $272.89 | $270.75 | $272.72 | $272.13 | 13,232 |
2022-02-14 | $270.70 | $272.11 | $266.95 | $268.64 | $268.06 | 28,806 |
2022-02-11 | $274.76 | $277.60 | $271.05 | $271.33 | $270.74 | 17,076 |
2022-02-10 | $274.54 | $280.40 | $273.79 | $275.45 | $274.85 | 14,747 |
2022-02-09 | $277.35 | $279.80 | $277.20 | $278.74 | $278.14 | 31,794 |
2022-02-08 | $270.23 | $277.36 | $270.23 | $277.31 | $276.71 | 25,346 |
2022-02-07 | $272.15 | $272.91 | $270.14 | $270.87 | $270.28 | 40,714 |
2022-02-04 | $269.69 | $273.03 | $267.43 | $270.91 | $270.32 | 14,338 |
2022-02-03 | $273.46 | $273.55 | $271.05 | $271.87 | $271.28 | 55,332 |
2022-02-02 | $267.21 | $271.65 | $267.21 | $270.71 | $270.12 | 31,968 |
2022-02-01 | $268.41 | $268.41 | $264.82 | $266.42 | $265.84 | 40,512 |
2022-01-31 | $264.61 | $267.98 | $264.51 | $267.93 | $267.35 | 34,356 |
2022-01-28 | $260.55 | $265.17 | $258.61 | $265.15 | $264.58 | 15,309 |
2022-01-27 | $261.37 | $263.39 | $258.99 | $260.55 | $259.99 | 20,611 |
2022-01-26 | $263.12 | $264.59 | $258.52 | $260.34 | $259.78 | 25,805 |
2022-01-25 | $262.56 | $264.15 | $257.86 | $261.64 | $261.07 | 46,781 |
2022-01-24 | $260.52 | $266.79 | $255.94 | $266.57 | $265.99 | 66,812 |
2022-01-21 | $265.74 | $266.84 | $262.53 | $262.78 | $262.21 | 24,548 |
2022-01-20 | $269.68 | $271.64 | $265.76 | $266.10 | $265.52 | 13,873 |
2022-01-19 | $269.84 | $271.59 | $265.66 | $265.87 | $265.29 | 12,910 |
2022-01-18 | $271.43 | $271.43 | $267.15 | $267.44 | $266.86 | 16,071 |
2022-01-14 | $272.63 | $274.13 | $271.07 | $274.11 | $273.52 | 14,114 |
2022-01-13 | $275.83 | $275.83 | $272.83 | $273.52 | $272.93 | 26,900 |
2022-01-12 | $278.13 | $278.13 | $274.48 | $275.72 | $275.12 | 26,877 |
2022-01-11 | $273.26 | $278.17 | $273.26 | $277.87 | $277.27 | 17,166 |
2022-01-10 | $269.63 | $273.93 | $267.77 | $273.76 | $273.17 | 55,730 |
2022-01-07 | $273.65 | $273.65 | $270.12 | $270.71 | $270.12 | 46,429 |
2022-01-06 | $279.99 | $281.24 | $272.63 | $273.11 | $272.52 | 60,717 |
2022-01-05 | $287.01 | $288.77 | $283.45 | $283.45 | $282.84 | 16,241 |
2022-01-04 | $290.95 | $290.95 | $285.62 | $286.38 | $285.76 | 18,541 |
2022-01-03 | $290.56 | $290.96 | $287.00 | $290.96 | $290.33 | 47,588 |
2021-12-31 | $291.05 | $292.40 | $290.23 | $290.28 | $289.65 | 7,764 |
2021-12-30 | $291.57 | $293.37 | $291.57 | $291.68 | $291.04 | 9,743 |
2021-12-29 | $289.90 | $291.19 | $289.90 | $291.04 | $290.41 | 10,756 |
2021-12-28 | $289.58 | $291.39 | $289.58 | $290.00 | $289.37 | 14,379 |
2021-12-27 | $287.73 | $288.99 | $287.68 | $288.99 | $288.36 | 29,882 |
2021-12-23 | $286.34 | $288.32 | $286.34 | $287.43 | $286.81 | 8,913 |
2021-12-22 | $282.11 | $286.04 | $282.11 | $285.86 | $285.24 | 8,695 |
2021-12-21 | $281.72 | $283.14 | $280.14 | $282.91 | $282.30 | 10,908 |
2021-12-20 | $279.87 | $280.05 | $276.00 | $279.91 | $279.30 | 11,329 |
2021-12-17 | $281.78 | $284.70 | $280.00 | $282.91 | $282.30 | 12,273 |
2021-12-16 | $284.07 | $284.99 | $282.15 | $282.22 | $281.61 | 12,223 |
2021-12-15 | $277.77 | $283.59 | $277.75 | $283.59 | $282.97 | 9,653 |
2021-12-14 | $277.03 | $278.58 | $277.03 | $277.74 | $277.14 | 7,744 |
2021-12-13 | $276.67 | $277.30 | $275.98 | $276.81 | $276.21 | 10,187 |
2021-12-10 | $274.51 | $276.93 | $274.51 | $276.93 | $275.97 | 8,573 |
2021-12-09 | $272.74 | $273.98 | $272.74 | $273.37 | $272.43 | 9,839 |
2021-12-08 | $270.24 | $272.73 | $270.03 | $272.61 | $271.67 | 14,045 |
2021-12-07 | $268.40 | $270.54 | $268.40 | $270.06 | $269.13 | 7,982 |
2021-12-06 | $262.98 | $266.53 | $262.97 | $265.91 | $264.99 | 38,372 |
2021-12-03 | $262.96 | $262.96 | $259.00 | $260.58 | $259.68 | 9,825 |
2021-12-02 | $258.19 | $262.39 | $257.05 | $261.58 | $260.68 | 6,591 |
2021-12-01 | $263.85 | $265.84 | $258.35 | $258.35 | $257.46 | 16,751 |
2021-11-30 | $265.56 | $265.56 | $259.94 | $260.30 | $259.40 | 16,216 |
2021-11-29 | $267.61 | $268.52 | $265.71 | $267.19 | $266.27 | 5,386 |
2021-11-26 | $269.05 | $269.05 | $265.40 | $266.00 | $265.08 | 6,506 |
2021-11-24 | $270.49 | $271.81 | $270.49 | $271.81 | $270.87 | 5,238 |
2021-11-23 | $269.69 | $271.67 | $269.43 | $271.59 | $270.65 | 4,543 |
2021-11-22 | $270.90 | $272.18 | $270.00 | $270.01 | $269.07 | 6,895 |
2021-11-19 | $273.44 | $273.53 | $270.33 | $270.46 | $269.52 | 14,335 |
2021-11-18 | $277.80 | $278.16 | $276.22 | $276.29 | $275.34 | 7,280 |
2021-11-17 | $278.64 | $279.75 | $277.93 | $278.06 | $277.10 | 17,828 |
2021-11-16 | $280.31 | $281.03 | $278.76 | $278.76 | $277.80 | 18,148 |
2021-11-15 | $282.45 | $282.45 | $278.85 | $278.93 | $277.97 | 11,750 |
2021-11-12 | $281.71 | $283.00 | $280.96 | $282.10 | $281.12 | 7,096 |
2021-11-11 | $279.55 | $280.64 | $278.76 | $280.50 | $279.53 | 3,418 |
2021-11-10 | $280.80 | $281.84 | $279.36 | $280.14 | $279.17 | 9,124 |
2021-11-09 | $282.23 | $282.23 | $280.52 | $281.36 | $280.39 | 7,800 |
2021-11-08 | $281.40 | $282.45 | $279.70 | $282.22 | $281.25 | 6,601 |
2021-11-05 | $280.03 | $283.89 | $279.87 | $279.92 | $278.96 | 5,464 |
2021-11-04 | $283.25 | $283.25 | $279.24 | $280.06 | $279.09 | 19,816 |
2021-11-03 | $278.37 | $282.64 | $274.87 | $282.53 | $281.55 | 35,072 |
2021-11-02 | $278.15 | $278.62 | $275.87 | $276.38 | $275.42 | 25,019 |
2021-11-01 | $279.67 | $280.77 | $277.55 | $279.17 | $278.21 | 26,233 |
2021-10-29 | $277.00 | $278.83 | $276.71 | $278.69 | $277.73 | 5,046 |
2021-10-28 | $273.79 | $277.71 | $273.00 | $277.44 | $276.48 | 7,576 |
2021-10-27 | $276.10 | $276.76 | $273.95 | $273.95 | $273.01 | 38,924 |
2021-10-26 | $273.11 | $276.78 | $272.88 | $275.91 | $274.96 | 9,339 |
2021-10-25 | $275.73 | $275.73 | $274.07 | $274.40 | $273.45 | 35,999 |
2021-10-22 | $273.03 | $275.15 | $273.03 | $275.15 | $274.20 | 7,926 |
2021-10-21 | $270.76 | $274.25 | $270.45 | $274.04 | $273.09 | 63,236 |
2021-10-20 | $264.40 | $270.87 | $264.40 | $270.11 | $269.17 | 14,751 |
2021-10-19 | $262.39 | $263.69 | $262.39 | $263.46 | $262.55 | 6,481 |
2021-10-18 | $261.73 | $261.73 | $259.95 | $260.86 | $259.96 | 15,254 |
2021-10-15 | $261.90 | $264.27 | $261.57 | $262.86 | $261.95 | 23,740 |
2021-10-14 | $259.96 | $262.58 | $258.87 | $260.11 | $259.21 | 68,265 |
2021-10-13 | $254.65 | $255.13 | $252.00 | $253.92 | $253.04 | 11,960 |
2021-10-12 | $254.97 | $255.96 | $254.07 | $254.63 | $253.75 | 12,543 |
2021-10-11 | $257.53 | $258.05 | $254.39 | $254.64 | $253.76 | 9,946 |
2021-10-08 | $257.39 | $258.78 | $256.28 | $257.18 | $256.29 | 9,705 |
2021-10-07 | $253.84 | $258.73 | $253.84 | $257.08 | $256.19 | 7,347 |
2021-10-06 | $251.38 | $252.47 | $249.40 | $252.47 | $251.60 | 35,820 |
2021-10-05 | $252.99 | $255.81 | $252.86 | $253.15 | $252.27 | 17,411 |
2021-10-04 | $255.36 | $256.88 | $251.10 | $251.93 | $251.06 | 30,910 |
2021-10-01 | $256.66 | $256.68 | $251.39 | $255.91 | $255.03 | 35,565 |
2021-09-30 | $261.60 | $261.68 | $255.78 | $255.78 | $254.89 | 6,002 |
2021-09-29 | $260.00 | $261.51 | $259.58 | $260.81 | $259.91 | 7,221 |
2021-09-28 | $262.71 | $262.71 | $259.58 | $259.58 | $258.68 | 8,777 |
2021-09-27 | $263.29 | $265.47 | $263.29 | $263.76 | $262.84 | 14,467 |
2021-09-24 | $263.50 | $263.92 | $262.86 | $263.48 | $262.57 | 6,071 |
2021-09-23 | $266.28 | $267.53 | $264.83 | $265.01 | $263.40 | 9,549 |
2021-09-22 | $265.12 | $265.70 | $264.27 | $264.27 | $262.67 | 3,938 |
2021-09-21 | $266.15 | $267.07 | $264.85 | $264.85 | $263.25 | 25,185 |
2021-09-20 | $264.65 | $266.33 | $261.95 | $264.52 | $262.92 | 13,899 |
2021-09-17 | $265.51 | $269.06 | $265.51 | $268.76 | $267.14 | 25,189 |
2021-09-16 | $266.56 | $266.94 | $264.71 | $265.98 | $264.37 | 5,090 |
2021-09-15 | $263.05 | $267.15 | $262.55 | $265.83 | $264.22 | 7,148 |
2021-09-14 | $266.93 | $266.96 | $262.61 | $262.99 | $261.40 | 8,346 |
2021-09-13 | $264.34 | $267.58 | $263.33 | $266.19 | $264.59 | 8,995 |
2021-09-10 | $269.19 | $269.20 | $262.84 | $262.84 | $261.25 | 14,821 |
2021-09-09 | $267.96 | $271.35 | $267.96 | $268.34 | $266.72 | 6,619 |
2021-09-08 | $270.09 | $270.09 | $267.95 | $268.23 | $266.61 | 14,008 |
2021-09-07 | $271.71 | $271.96 | $269.28 | $270.66 | $269.03 | 21,284 |
2021-09-03 | $273.07 | $273.07 | $271.68 | $272.32 | $270.68 | 38,487 |
2021-09-02 | $269.70 | $273.42 | $269.35 | $273.07 | $271.42 | 69,328 |
2021-09-01 | $268.88 | $269.54 | $265.41 | $268.50 | $266.88 | 48,100 |
2021-08-31 | $267.46 | $269.49 | $267.41 | $268.61 | $266.99 | 40,200 |
2021-08-30 | $266.71 | $268.03 | $266.68 | $267.27 | $265.66 | 17,899 |
2021-08-27 | $265.34 | $267.42 | $264.49 | $266.78 | $265.17 | 10,253 |
2021-08-26 | $266.45 | $266.66 | $264.03 | $264.12 | $262.53 | 30,404 |
2021-08-25 | $266.21 | $267.56 | $266.00 | $266.06 | $264.45 | 18,900 |
2021-08-24 | $267.64 | $267.76 | $265.83 | $266.94 | $265.33 | 12,090 |
2021-08-23 | $267.30 | $267.90 | $266.43 | $266.67 | $265.06 | 9,821 |
2021-08-20 | $263.78 | $266.86 | $263.78 | $266.53 | $264.92 | 10,016 |
2021-08-19 | $259.85 | $264.09 | $259.48 | $263.76 | $262.17 | 8,230 |
2021-08-18 | $264.75 | $264.75 | $261.37 | $261.57 | $259.99 | 5,181 |
2021-08-17 | $263.26 | $265.57 | $263.26 | $265.44 | $263.84 | 11,518 |
2021-08-16 | $261.42 | $264.21 | $260.00 | $264.20 | $262.60 | 12,416 |
2021-08-13 | $261.80 | $262.42 | $261.04 | $261.42 | $259.84 | 16,106 |
2021-08-12 | $261.70 | $262.01 | $261.02 | $261.75 | $260.17 | 11,964 |
2021-08-11 | $263.12 | $263.12 | $261.32 | $261.83 | $260.25 | 8,794 |
2021-08-10 | $264.91 | $264.91 | $263.00 | $263.23 | $261.64 | 21,269 |
2021-08-09 | $266.00 | $266.00 | $265.00 | $265.11 | $263.51 | 11,777 |
2021-08-06 | $266.81 | $267.43 | $265.00 | $266.22 | $264.61 | 12,741 |
2021-08-05 | $271.22 | $271.22 | $262.78 | $265.34 | $263.74 | 101,689 |
2021-08-04 | $271.00 | $273.52 | $271.00 | $271.74 | $270.10 | 13,221 |
2021-08-03 | $270.58 | $273.21 | $269.80 | $273.21 | $271.56 | 8,899 |
2021-08-02 | $269.33 | $270.96 | $269.07 | $270.67 | $269.04 | 26,755 |
2021-07-30 | $267.50 | $269.44 | $267.50 | $268.63 | $267.01 | 11,162 |
2021-07-29 | $268.55 | $269.48 | $268.26 | $268.88 | $267.26 | 16,789 |
2021-07-28 | $267.77 | $268.17 | $266.00 | $267.72 | $266.10 | 17,637 |
2021-07-27 | $267.29 | $269.49 | $266.47 | $269.47 | $267.84 | 8,181 |
2021-07-26 | $270.96 | $271.15 | $267.39 | $268.17 | $266.55 | 8,980 |
2021-07-23 | $270.31 | $271.57 | $269.96 | $271.17 | $269.53 | 7,131 |
2021-07-22 | $270.33 | $270.33 | $268.10 | $269.58 | $267.95 | 6,365 |
2021-07-21 | $270.42 | $270.42 | $268.30 | $269.96 | $268.33 | 13,345 |
2021-07-20 | $265.41 | $270.22 | $265.41 | $268.71 | $267.09 | 1,028,506 |
2021-07-19 | $265.27 | $265.53 | $261.90 | $263.14 | $261.55 | 9,364 |
2021-07-16 | $269.24 | $269.24 | $267.11 | $267.25 | $265.64 | 14,198 |
2021-07-15 | $265.73 | $268.24 | $265.72 | $267.74 | $266.12 | 10,329 |
2021-07-14 | $270.33 | $270.55 | $266.99 | $267.29 | $265.68 | 12,732 |
2021-07-13 | $270.69 | $270.86 | $269.74 | $269.74 | $268.11 | 6,620 |
2021-07-12 | $268.70 | $271.04 | $268.70 | $270.95 | $269.31 | 36,699 |
2021-07-09 | $268.32 | $269.34 | $268.32 | $269.15 | $267.52 | 8,228 |
2021-07-08 | $266.00 | $267.07 | $264.68 | $266.48 | $264.87 | 9,466 |
2021-07-07 | $268.40 | $269.05 | $266.83 | $268.91 | $267.29 | 17,949 |
2021-07-06 | $268.88 | $268.88 | $266.35 | $268.35 | $266.73 | 9,357 |
2021-07-02 | $268.30 | $270.04 | $267.87 | $269.82 | $268.19 | 10,705 |
2021-07-01 | $266.74 | $268.50 | $266.74 | $268.33 | $266.71 | 34,214 |
2021-06-30 | $266.50 | $266.97 | $265.52 | $266.46 | $264.85 | 10,841 |
2021-06-29 | $268.87 | $269.33 | $267.13 | $267.13 | $265.52 | 11,142 |
2021-06-28 | $268.61 | $268.61 | $267.00 | $268.35 | $266.73 | 11,972 |
2021-06-25 | $266.07 | $269.23 | $266.07 | $268.53 | $266.91 | 18,588 |
2021-06-24 | $265.90 | $266.53 | $265.78 | $266.07 | $264.46 | 7,199 |
2021-06-23 | $265.18 | $265.48 | $264.69 | $264.89 | $263.29 | 9,641 |
2021-06-22 | $264.48 | $266.24 | $264.30 | $265.70 | $264.10 | 261,877 |
2021-06-21 | $260.07 | $265.02 | $260.07 | $264.77 | $263.17 | 42,821 |
2021-06-18 | $261.94 | $261.94 | $259.52 | $259.52 | $257.95 | 10,679 |
2021-06-17 | $262.60 | $264.80 | $262.34 | $264.21 | $262.61 | 41,674 |
2021-06-16 | $264.87 | $266.21 | $262.69 | $263.05 | $261.46 | 26,477 |
2021-06-15 | $264.25 | $265.88 | $262.41 | $264.67 | $263.07 | 1,210,605 |
2021-06-14 | $265.19 | $265.19 | $262.89 | $264.12 | $262.53 | 37,308 |
2021-06-11 | $266.38 | $266.38 | $264.15 | $265.24 | $263.64 | 9,916 |
2021-06-10 | $264.89 | $266.23 | $264.56 | $265.67 | $264.07 | 20,416 |
2021-06-09 | $267.07 | $267.67 | $265.01 | $265.15 | $263.38 | 8,649 |
2021-06-08 | $266.35 | $266.89 | $264.31 | $266.43 | $264.65 | 15,357 |
2021-06-07 | $267.72 | $268.62 | $265.49 | $265.81 | $264.03 | 42,354 |
2021-06-04 | $268.74 | $269.13 | $267.19 | $267.45 | $265.66 | 15,800 |
2021-06-03 | $266.55 | $269.04 | $266.55 | $268.51 | $266.71 | 13,218 |
2021-06-02 | $269.24 | $269.24 | $267.21 | $267.61 | $265.82 | 17,927 |
2021-06-01 | $272.37 | $272.37 | $268.64 | $269.26 | $267.46 | 26,981 |
2021-05-28 | $271.97 | $273.18 | $271.23 | $271.38 | $269.56 | 15,203 |
2021-05-27 | $271.68 | $271.68 | $270.42 | $271.34 | $269.52 | 9,945 |
2021-05-26 | $271.84 | $271.90 | $268.94 | $271.22 | $269.41 | 55,926 |
2021-05-25 | $270.51 | $271.85 | $270.51 | $271.01 | $269.20 | 9,917 |
2021-05-24 | $270.95 | $271.69 | $270.42 | $270.42 | $268.61 | 20,009 |
2021-05-21 | $269.87 | $272.79 | $269.84 | $270.59 | $268.78 | 32,017 |
2021-05-20 | $267.61 | $270.36 | $267.61 | $268.73 | $266.93 | 10,465 |
2021-05-19 | $266.16 | $268.21 | $264.49 | $267.99 | $266.20 | 21,933 |
2021-05-18 | $267.23 | $269.64 | $266.67 | $268.29 | $266.50 | 45,255 |
2021-05-17 | $266.75 | $267.53 | $266.34 | $266.97 | $265.18 | 58,903 |
2021-05-14 | $267.13 | $267.86 | $266.94 | $267.33 | $265.54 | 16,951 |
2021-05-13 | $264.32 | $267.55 | $264.32 | $266.03 | $264.25 | 25,405 |
2021-05-12 | $267.05 | $267.53 | $264.19 | $264.41 | $262.64 | 26,449 |
2021-05-11 | $269.61 | $270.31 | $267.09 | $267.71 | $265.92 | 14,326 |
2021-05-10 | $273.30 | $275.60 | $272.31 | $272.40 | $270.58 | 33,967 |
2021-05-07 | $269.60 | $272.83 | $269.60 | $272.63 | $270.81 | 12,810 |
2021-05-06 | $268.29 | $269.11 | $266.47 | $269.11 | $267.31 | 74,681 |
2021-05-05 | $269.08 | $269.08 | $267.06 | $268.38 | $266.58 | 47,000 |
2021-05-04 | $264.55 | $269.08 | $264.55 | $269.08 | $267.28 | 24,322 |
2021-05-03 | $263.87 | $266.21 | $263.87 | $265.18 | $263.41 | 18,512 |
2021-04-30 | $262.41 | $263.17 | $262.31 | $262.79 | $261.03 | 15,934 |
2021-04-29 | $262.90 | $263.90 | $262.74 | $263.72 | $261.96 | 10,324 |
2021-04-28 | $262.93 | $262.93 | $261.73 | $261.84 | $260.08 | 22,534 |
2021-04-27 | $263.78 | $263.95 | $262.54 | $262.82 | $261.06 | 8,025 |
2021-04-26 | $264.15 | $265.23 | $263.83 | $264.19 | $262.42 | 12,578 |
2021-04-23 | $263.06 | $265.01 | $262.38 | $264.45 | $262.68 | 11,166 |
2021-04-22 | $263.32 | $264.43 | $261.32 | $263.06 | $261.30 | 29,900 |
2021-04-21 | $260.90 | $263.49 | $260.90 | $263.18 | $261.42 | 25,127 |
2021-04-20 | $259.42 | $261.05 | $258.54 | $260.56 | $258.82 | 27,030 |
2021-04-19 | $260.93 | $261.78 | $259.03 | $260.18 | $258.44 | 25,017 |
2021-04-16 | $261.73 | $261.73 | $258.87 | $261.05 | $259.30 | 116,664 |
2021-04-15 | $256.44 | $260.73 | $256.44 | $260.03 | $258.29 | 23,287 |
2021-04-14 | $253.15 | $255.64 | $253.15 | $254.40 | $252.70 | 15,017 |
2021-04-13 | $252.65 | $254.46 | $252.10 | $252.95 | $251.26 | 33,533 |
2021-04-12 | $253.41 | $254.47 | $253.00 | $253.30 | $251.61 | 18,566 |
2021-04-09 | $249.58 | $253.13 | $249.28 | $253.13 | $251.44 | 39,629 |
2021-04-08 | $248.42 | $249.80 | $248.42 | $248.81 | $247.15 | 35,243 |
2021-04-07 | $249.23 | $249.49 | $248.38 | $248.63 | $246.97 | 12,649 |
2021-04-06 | $251.36 | $251.36 | $249.02 | $249.44 | $247.77 | 218,422 |
2021-04-05 | $251.57 | $252.85 | $251.34 | $251.84 | $250.16 | 220,430 |
2021-04-01 | $252.95 | $252.95 | $249.95 | $250.63 | $248.95 | 55,636 |
2021-03-31 | $252.58 | $253.47 | $251.61 | $251.77 | $250.09 | 11,169 |
2021-03-30 | $251.52 | $252.54 | $251.29 | $251.73 | $250.05 | 16,642 |
2021-03-29 | $251.56 | $253.82 | $251.29 | $252.48 | $250.79 | 27,320 |
2021-03-26 | $251.01 | $252.54 | $250.18 | $252.54 | $250.85 | 29,314 |
2021-03-25 | $247.38 | $250.13 | $245.12 | $249.83 | $248.16 | 13,709 |
2021-03-24 | $248.44 | $251.83 | $248.44 | $249.17 | $247.09 | 21,221 |
2021-03-23 | $250.14 | $250.99 | $247.63 | $248.16 | $246.08 | 15,424 |
2021-03-22 | $250.04 | $251.40 | $249.07 | $250.99 | $248.89 | 44,645 |
2021-03-19 | $248.72 | $251.93 | $248.06 | $250.39 | $248.30 | 17,783 |
2021-03-18 | $246.80 | $251.36 | $246.80 | $249.08 | $247.00 | 18,082 |
2021-03-17 | $247.17 | $248.87 | $246.13 | $247.47 | $245.40 | 13,448 |
2021-03-16 | $250.07 | $250.07 | $248.10 | $248.40 | $246.32 | 9,293 |
2021-03-15 | $249.10 | $250.38 | $248.26 | $250.38 | $248.29 | 55,696 |
2021-03-12 | $245.45 | $249.02 | $245.21 | $248.86 | $246.78 | 8,866 |
2021-03-11 | $243.27 | $246.28 | $243.27 | $245.74 | $243.69 | 15,912 |
2021-03-10 | $243.10 | $245.17 | $242.17 | $242.17 | $240.15 | 8,595 |
2021-03-09 | $243.45 | $246.96 | $242.01 | $242.10 | $240.08 | 23,463 |
2021-03-08 | $239.48 | $243.05 | $239.48 | $240.64 | $238.63 | 29,260 |
2021-03-05 | $234.57 | $239.47 | $232.17 | $238.93 | $236.93 | 20,562 |
2021-03-04 | $233.75 | $237.31 | $232.49 | $233.34 | $231.39 | 24,569 |
2021-03-03 | $237.76 | $237.76 | $234.83 | $235.00 | $233.04 | 23,955 |
2021-03-02 | $238.64 | $239.61 | $237.92 | $238.10 | $236.11 | 20,538 |
2021-03-01 | $236.60 | $240.01 | $236.60 | $238.40 | $236.41 | 9,370 |
2021-02-26 | $235.95 | $236.60 | $234.32 | $234.70 | $232.74 | 19,350 |
2021-02-25 | $240.53 | $241.11 | $233.78 | $234.90 | $232.94 | 15,285 |
2021-02-24 | $239.50 | $242.29 | $239.24 | $241.77 | $239.75 | 22,552 |
2021-02-23 | $237.48 | $240.54 | $236.50 | $239.68 | $237.68 | 44,695 |
2021-02-22 | $239.93 | $239.93 | $238.60 | $239.30 | $237.30 | 10,204 |
2021-02-19 | $241.95 | $242.28 | $240.34 | $241.08 | $239.06 | 18,658 |
2021-02-18 | $241.54 | $242.03 | $239.51 | $241.33 | $239.31 | 49,145 |
2021-02-17 | $240.33 | $243.02 | $240.33 | $242.47 | $240.44 | 11,753 |
2021-02-16 | $246.56 | $246.89 | $240.97 | $241.57 | $239.55 | 45,557 |
2021-02-12 | $245.37 | $245.98 | $244.95 | $245.46 | $243.41 | 16,306 |
2021-02-11 | $246.68 | $247.75 | $245.53 | $245.82 | $243.77 | 31,596 |
2021-02-10 | $246.49 | $246.94 | $243.86 | $245.52 | $243.47 | 26,777 |
2021-02-09 | $242.35 | $245.12 | $242.35 | $245.03 | $242.98 | 17,951 |
2021-02-08 | $242.21 | $243.16 | $241.59 | $242.48 | $240.45 | 29,411 |
2021-02-05 | $243.68 | $243.68 | $240.40 | $240.96 | $238.95 | 14,940 |
2021-02-04 | $243.74 | $244.27 | $241.68 | $242.25 | $240.23 | 16,146 |
2021-02-03 | $242.58 | $244.62 | $240.82 | $243.71 | $241.67 | 13,880 |
2021-02-02 | $243.90 | $246.03 | $242.55 | $242.59 | $240.56 | 26,555 |
2021-02-01 | $241.95 | $242.59 | $239.71 | $241.56 | $239.54 | 22,347 |
2021-01-29 | $241.67 | $243.11 | $237.22 | $239.92 | $237.91 | 36,480 |
2021-01-28 | $240.20 | $244.49 | $240.19 | $241.67 | $239.65 | 23,766 |
2021-01-27 | $242.92 | $242.92 | $237.99 | $238.50 | $236.51 | 37,028 |
2021-01-26 | $249.17 | $249.75 | $246.39 | $246.50 | $244.44 | 47,589 |
2021-01-25 | $248.44 | $250.21 | $247.37 | $248.83 | $246.75 | 11,349 |
2021-01-22 | $247.89 | $249.26 | $247.35 | $248.19 | $246.12 | 12,370 |
2021-01-21 | $249.22 | $250.67 | $248.42 | $249.30 | $247.22 | 23,897 |
2021-01-20 | $247.85 | $249.29 | $246.82 | $249.29 | $247.21 | 15,256 |
2021-01-19 | $247.86 | $248.84 | $246.59 | $247.21 | $245.14 | 17,018 |
2021-01-15 | $244.97 | $246.50 | $244.00 | $246.38 | $244.32 | 15,682 |
2021-01-14 | $247.74 | $249.94 | $245.52 | $245.77 | $243.72 | 77,005 |
2021-01-13 | $249.48 | $249.57 | $246.95 | $247.76 | $245.69 | 81,875 |
2021-01-12 | $249.99 | $251.14 | $249.38 | $250.42 | $248.33 | 9,165 |
2021-01-11 | $248.11 | $250.28 | $248.11 | $249.85 | $247.76 | 23,771 |
2021-01-08 | $251.75 | $252.70 | $247.45 | $250.19 | $248.10 | 20,684 |
2021-01-07 | $246.60 | $251.14 | $246.58 | $250.95 | $248.85 | 41,819 |
2021-01-06 | $233.07 | $245.54 | $233.07 | $245.00 | $242.95 | 127,661 |
2021-01-05 | $234.51 | $236.89 | $234.51 | $235.25 | $233.28 | 26,096 |
2021-01-04 | $235.39 | $235.39 | $230.00 | $235.21 | $233.24 | 26,877 |
2020-12-31 | $231.00 | $234.94 | $231.00 | $234.68 | $232.72 | 11,910 |
2020-12-30 | $233.10 | $233.10 | $231.90 | $232.24 | $230.30 | 14,514 |
2020-12-29 | $233.14 | $234.30 | $230.82 | $232.16 | $230.22 | 118,991 |
2020-12-28 | $233.79 | $233.79 | $231.91 | $232.56 | $230.62 | 12,101 |
2020-12-24 | $232.17 | $232.19 | $231.47 | $231.68 | $229.74 | 5,407 |
2020-12-23 | $230.24 | $233.57 | $230.24 | $231.97 | $230.03 | 22,447 |
2020-12-22 | $229.51 | $230.76 | $229.03 | $229.38 | $227.46 | 9,994 |
2020-12-21 | $227.76 | $229.45 | $225.88 | $229.27 | $227.35 | 18,706 |
2020-12-18 | $232.12 | $232.12 | $228.91 | $230.57 | $228.64 | 11,592 |
2020-12-17 | $229.43 | $231.94 | $229.43 | $231.85 | $229.91 | 26,863 |
2020-12-16 | $229.76 | $230.09 | $227.70 | $229.02 | $227.11 | 18,322 |
2020-12-15 | $229.69 | $230.81 | $228.66 | $230.47 | $228.54 | 17,194 |
2020-12-14 | $232.21 | $232.69 | $228.13 | $228.13 | $226.22 | 12,318 |
2020-12-11 | $231.78 | $231.91 | $228.36 | $229.95 | $227.75 | 13,324 |
2020-12-10 | $232.41 | $233.54 | $232.41 | $232.69 | $230.47 | 7,263 |
2020-12-09 | $235.59 | $235.59 | $231.90 | $233.54 | $231.31 | 19,197 |
2020-12-08 | $231.40 | $235.00 | $231.40 | $234.90 | $232.66 | 16,727 |
2020-12-07 | $233.78 | $233.78 | $231.50 | $232.67 | $230.45 | 13,327 |
2020-12-04 | $231.34 | $234.66 | $231.34 | $234.66 | $232.42 | 11,483 |
2020-12-03 | $229.66 | $231.65 | $229.41 | $230.68 | $228.48 | 100,731 |
2020-12-02 | $226.28 | $230.09 | $226.18 | $229.01 | $226.82 | 18,407 |
2020-12-01 | $228.70 | $231.36 | $226.74 | $226.91 | $224.74 | 25,681 |
2020-11-30 | $226.55 | $226.67 | $224.24 | $225.38 | $223.23 | 17,073 |
2020-11-27 | $224.52 | $227.01 | $224.52 | $226.85 | $224.68 | 11,263 |
2020-11-25 | $226.41 | $226.41 | $222.90 | $223.84 | $221.70 | 54,177 |
2020-11-24 | $225.22 | $228.10 | $224.83 | $226.02 | $223.86 | 20,674 |
2020-11-23 | $224.86 | $225.89 | $223.75 | $224.43 | $222.29 | 17,223 |
2020-11-20 | $223.15 | $224.21 | $222.08 | $223.76 | $221.62 | 17,778 |
2020-11-19 | $225.39 | $225.39 | $221.69 | $223.67 | $221.53 | 63,217 |
2020-11-18 | $230.47 | $230.47 | $225.60 | $225.63 | $223.47 | 44,421 |
2020-11-17 | $228.88 | $230.13 | $227.61 | $229.63 | $227.44 | 22,595 |
2020-11-16 | $235.25 | $235.25 | $231.12 | $232.43 | $230.21 | 23,147 |
2020-11-13 | $231.34 | $232.43 | $229.90 | $231.87 | $229.66 | 25,023 |
2020-11-12 | $229.35 | $232.09 | $228.24 | $229.38 | $227.19 | 47,481 |
2020-11-11 | $232.51 | $232.51 | $229.25 | $229.68 | $227.49 | 28,438 |
2020-11-10 | $227.16 | $231.09 | $224.73 | $230.53 | $228.33 | 37,834 |
2020-11-09 | $232.09 | $232.89 | $226.00 | $226.19 | $224.03 | 38,825 |
2020-11-06 | $225.89 | $226.44 | $223.17 | $224.00 | $221.86 | 29,775 |
2020-11-05 | $226.43 | $228.32 | $223.60 | $225.61 | $223.45 | 123,600 |
2020-11-04 | $219.37 | $226.37 | $219.22 | $223.09 | $220.96 | 179,950 |
2020-11-03 | $208.31 | $213.92 | $208.31 | $212.94 | $210.91 | 49,508 |
2020-11-02 | $203.17 | $205.63 | $202.33 | $205.39 | $203.43 | 36,884 |
2020-10-30 | $200.54 | $201.75 | $198.06 | $200.78 | $198.86 | 22,337 |
2020-10-29 | $204.20 | $204.62 | $200.27 | $201.20 | $199.28 | 77,270 |
2020-10-28 | $208.29 | $209.42 | $205.00 | $205.16 | $203.20 | 52,899 |
2020-10-27 | $212.60 | $212.70 | $211.14 | $211.91 | $209.88 | 7,523 |
2020-10-26 | $215.50 | $215.50 | $211.41 | $212.96 | $210.92 | 108,939 |
2020-10-23 | $215.02 | $218.44 | $215.02 | $217.25 | $215.17 | 26,118 |
2020-10-22 | $212.21 | $215.19 | $212.21 | $214.70 | $212.65 | 25,427 |
2020-10-21 | $211.66 | $213.20 | $211.03 | $212.20 | $210.17 | 10,282 |
2020-10-20 | $212.46 | $214.17 | $211.78 | $211.81 | $209.79 | 19,992 |
2020-10-19 | $215.01 | $215.12 | $210.51 | $211.34 | $209.32 | 18,888 |
2020-10-16 | $213.08 | $215.79 | $212.87 | $214.05 | $212.01 | 28,876 |
2020-10-15 | $208.92 | $213.05 | $208.00 | $212.75 | $210.72 | 41,913 |
2020-10-14 | $212.19 | $214.46 | $211.06 | $211.35 | $209.33 | 46,733 |
2020-10-13 | $211.60 | $214.31 | $210.99 | $213.58 | $211.54 | 19,494 |
2020-10-12 | $213.19 | $214.12 | $212.77 | $212.77 | $210.74 | 11,663 |
2020-10-09 | $212.89 | $213.81 | $211.26 | $211.82 | $209.80 | 17,012 |
2020-10-08 | $211.61 | $211.61 | $210.15 | $211.06 | $209.04 | 13,664 |
2020-10-07 | $207.13 | $210.99 | $207.13 | $210.36 | $208.35 | 13,438 |
2020-10-06 | $208.73 | $210.13 | $206.03 | $206.03 | $204.06 | 16,146 |
2020-10-05 | $205.15 | $208.09 | $205.08 | $208.05 | $206.06 | 17,575 |
2020-10-02 | $198.73 | $204.89 | $198.73 | $203.03 | $201.09 | 11,222 |
2020-10-01 | $202.77 | $203.04 | $200.45 | $202.12 | $200.19 | 37,727 |
2020-09-30 | $197.87 | $203.35 | $197.87 | $201.82 | $199.89 | 22,808 |
2020-09-29 | $196.74 | $197.96 | $195.66 | $197.34 | $195.45 | 14,668 |
2020-09-28 | $197.54 | $198.93 | $196.41 | $196.74 | $194.86 | 10,420 |
2020-09-25 | $190.05 | $195.89 | $190.05 | $195.68 | $193.81 | 11,425 |
2020-09-24 | $189.60 | $191.21 | $188.81 | $190.16 | $188.34 | 28,360 |
2020-09-23 | $193.57 | $193.76 | $190.39 | $190.44 | $188.62 | 15,081 |
2020-09-22 | $196.98 | $197.01 | $193.29 | $194.02 | $191.66 | 185,227 |
2020-09-21 | $197.08 | $197.08 | $192.00 | $196.75 | $194.36 | 34,980 |
2020-09-18 | $201.49 | $202.76 | $199.60 | $202.07 | $199.61 | 11,576 |
2020-09-17 | $199.43 | $201.16 | $197.81 | $201.06 | $198.61 | 12,828 |
2020-09-16 | $200.95 | $203.28 | $200.95 | $201.41 | $198.96 | 11,942 |
2020-09-15 | $202.24 | $203.42 | $199.68 | $200.29 | $197.85 | 13,413 |
2020-09-14 | $198.60 | $202.08 | $198.60 | $201.41 | $198.96 | 16,959 |
2020-09-11 | $198.52 | $198.52 | $195.01 | $197.11 | $194.71 | 17,013 |
2020-09-10 | $202.16 | $203.41 | $198.56 | $198.79 | $196.37 | 103,693 |
2020-09-09 | $201.75 | $203.00 | $200.56 | $201.56 | $199.11 | 32,726 |
2020-09-08 | $201.88 | $201.88 | $198.89 | $199.36 | $196.93 | 22,199 |
2020-09-04 | $206.20 | $206.20 | $199.49 | $203.19 | $200.72 | 26,302 |
2020-09-03 | $208.97 | $210.38 | $203.61 | $204.95 | $202.46 | 15,606 |
2020-09-02 | $206.08 | $209.63 | $205.17 | $209.31 | $206.76 | 16,492 |
2020-09-01 | $205.54 | $206.12 | $204.14 | $205.03 | $202.54 | 24,311 |
2020-08-31 | $206.04 | $208.28 | $206.04 | $206.13 | $203.62 | 16,014 |
2020-08-28 | $206.45 | $206.64 | $204.65 | $206.53 | $204.01 | 8,697 |
2020-08-27 | $203.74 | $207.05 | $202.25 | $205.48 | $202.98 | 31,870 |
2020-08-26 | $205.74 | $205.74 | $201.65 | $203.80 | $201.32 | 49,937 |
2020-08-25 | $206.07 | $206.07 | $204.00 | $205.72 | $203.22 | 28,081 |
2020-08-24 | $209.00 | $209.00 | $204.13 | $205.08 | $202.58 | 21,053 |
2020-08-21 | $207.10 | $208.02 | $206.56 | $207.63 | $205.10 | 13,639 |
2020-08-20 | $208.00 | $208.30 | $207.15 | $207.15 | $204.63 | 11,979 |
2020-08-19 | $209.50 | $210.60 | $208.90 | $208.94 | $206.40 | 19,067 |
2020-08-18 | $210.20 | $210.38 | $208.66 | $209.43 | $206.88 | 12,820 |
2020-08-17 | $210.68 | $210.70 | $209.60 | $209.91 | $207.36 | 23,389 |
2020-08-14 | $208.00 | $209.85 | $208.00 | $209.79 | $207.24 | 15,405 |
2020-08-13 | $209.22 | $209.22 | $207.01 | $208.96 | $206.42 | 13,653 |
2020-08-12 | $208.35 | $209.80 | $208.35 | $209.41 | $206.86 | 17,722 |
2020-08-11 | $210.63 | $210.90 | $206.85 | $206.86 | $204.35 | 17,823 |
2020-08-10 | $209.52 | $210.00 | $207.96 | $208.94 | $206.40 | 22,828 |
2020-08-07 | $207.00 | $208.91 | $206.60 | $208.67 | $206.13 | 36,346 |
2020-08-06 | $206.96 | $209.00 | $206.02 | $207.21 | $204.69 | 37,849 |
2020-08-05 | $207.55 | $207.55 | $205.44 | $206.89 | $204.37 | 43,613 |
2020-08-04 | $204.47 | $207.14 | $204.47 | $206.08 | $203.57 | 13,697 |
2020-08-03 | $205.22 | $205.87 | $203.93 | $205.21 | $202.71 | 23,056 |
2020-07-31 | $205.47 | $206.16 | $201.87 | $204.31 | $201.82 | 36,694 |
2020-07-30 | $204.52 | $207.07 | $202.90 | $206.88 | $204.36 | 12,544 |
2020-07-29 | $202.03 | $207.50 | $202.03 | $206.58 | $204.07 | 25,312 |
2020-07-28 | $201.81 | $202.62 | $200.67 | $200.82 | $198.38 | 12,380 |
2020-07-27 | $202.23 | $203.07 | $200.83 | $201.72 | $199.27 | 22,018 |
2020-07-24 | $204.00 | $204.00 | $201.89 | $202.47 | $200.01 | 31,537 |
2020-07-23 | $203.87 | $206.25 | $203.13 | $204.04 | $201.56 | 20,442 |
2020-07-22 | $202.23 | $203.92 | $202.19 | $203.92 | $201.44 | 23,865 |
2020-07-21 | $200.93 | $202.42 | $200.61 | $201.95 | $199.49 | 22,631 |
2020-07-20 | $201.53 | $202.46 | $199.09 | $199.99 | $197.56 | 13,562 |
2020-07-17 | $202.01 | $202.48 | $201.46 | $201.74 | $199.29 | 13,131 |
2020-07-16 | $199.77 | $202.00 | $199.33 | $201.02 | $198.57 | 17,684 |
2020-07-15 | $197.92 | $201.19 | $196.80 | $200.43 | $197.99 | 34,267 |
2020-07-14 | $192.64 | $197.74 | $192.35 | $197.67 | $195.26 | 116,804 |
2020-07-13 | $193.35 | $197.60 | $192.71 | $193.15 | $190.80 | 28,897 |
2020-07-10 | $190.51 | $192.32 | $189.75 | $192.07 | $189.73 | 27,803 |
2020-07-09 | $194.21 | $194.21 | $188.70 | $191.04 | $188.72 | 25,915 |
2020-07-08 | $194.95 | $195.83 | $192.88 | $194.67 | $192.30 | 22,898 |
2020-07-07 | $196.42 | $198.05 | $194.47 | $194.59 | $192.22 | 24,908 |
2020-07-06 | $198.33 | $198.53 | $196.87 | $198.28 | $195.87 | 34,821 |
2020-07-02 | $196.84 | $198.40 | $195.41 | $195.77 | $193.39 | 21,183 |
2020-07-01 | $192.25 | $195.75 | $192.25 | $194.69 | $192.32 | 67,300 |
2020-06-30 | $189.40 | $193.43 | $188.66 | $193.01 | $190.66 | 77,482 |
2020-06-29 | $187.87 | $190.04 | $187.01 | $189.40 | $187.10 | 26,734 |
2020-06-26 | $190.04 | $191.00 | $186.50 | $186.90 | $184.63 | 28,267 |
2020-06-25 | $186.73 | $190.87 | $185.95 | $190.84 | $188.52 | 21,226 |
2020-06-24 | $191.67 | $192.09 | $185.78 | $187.48 | $185.20 | 50,052 |
2020-06-23 | $193.72 | $195.17 | $191.76 | $193.62 | $191.26 | 157,783 |
2020-06-22 | $192.38 | $193.02 | $189.80 | $192.65 | $190.31 | 19,514 |
2020-06-19 | $195.00 | $196.12 | $192.54 | $192.54 | $190.20 | 18,362 |
2020-06-18 | $191.43 | $192.17 | $189.94 | $192.00 | $189.66 | 28,493 |
2020-06-17 | $195.42 | $195.42 | $191.91 | $192.34 | $190.00 | 52,107 |
2020-06-16 | $195.89 | $196.35 | $191.31 | $194.33 | $191.97 | 46,262 |
2020-06-15 | $184.08 | $190.73 | $182.89 | $190.25 | $187.93 | 68,147 |
2020-06-12 | $191.66 | $193.52 | $184.53 | $188.47 | $186.01 | 160,715 |
2020-06-11 | $196.11 | $196.26 | $186.01 | $187.03 | $184.59 | 49,344 |
2020-06-10 | $204.06 | $204.06 | $198.88 | $200.47 | $197.85 | 39,744 |
2020-06-09 | $205.29 | $205.29 | $203.49 | $203.87 | $201.21 | 14,497 |
2020-06-08 | $203.60 | $206.56 | $203.60 | $206.37 | $203.67 | 38,265 |
2020-06-05 | $199.65 | $205.19 | $199.65 | $203.20 | $200.54 | 42,085 |
2020-06-04 | $198.66 | $200.00 | $195.73 | $197.19 | $194.61 | 32,489 |
2020-06-03 | $202.65 | $202.96 | $199.96 | $200.07 | $197.45 | 44,358 |
2020-06-02 | $200.00 | $202.09 | $198.48 | $201.49 | $198.86 | 72,067 |
2020-06-01 | $200.00 | $200.41 | $198.70 | $199.99 | $197.38 | 61,353 |
2020-05-29 | $200.55 | $202.11 | $197.39 | $200.10 | $197.48 | 39,046 |
2020-05-28 | $201.27 | $204.20 | $200.53 | $200.97 | $198.34 | 143,407 |
2020-05-27 | $198.03 | $200.46 | $192.94 | $200.27 | $197.65 | 398,774 |
2020-05-26 | $197.65 | $198.30 | $195.66 | $196.03 | $193.47 | 141,555 |
2020-05-22 | $194.71 | $194.71 | $192.35 | $193.85 | $191.32 | 35,063 |
2020-05-21 | $192.28 | $194.81 | $192.00 | $194.01 | $191.47 | 20,967 |
2020-05-20 | $194.68 | $195.63 | $192.50 | $192.97 | $190.45 | 22,579 |
2020-05-19 | $192.85 | $195.17 | $192.18 | $193.00 | $190.48 | 17,057 |
2020-05-18 | $194.72 | $196.88 | $193.27 | $193.49 | $190.96 | 44,064 |
2020-05-15 | $186.26 | $191.47 | $186.26 | $190.71 | $188.22 | 28,287 |
2020-05-14 | $181.90 | $187.49 | $180.98 | $187.27 | $184.82 | 58,450 |
2020-05-13 | $188.38 | $188.42 | $182.29 | $184.15 | $181.74 | 94,766 |
2020-05-12 | $192.83 | $192.86 | $188.63 | $188.67 | $186.20 | 30,881 |
2020-05-11 | $189.16 | $192.34 | $188.68 | $191.30 | $188.80 | 219,517 |
2020-05-08 | $188.14 | $190.31 | $187.34 | $189.95 | $187.47 | 35,892 |
2020-05-07 | $187.99 | $188.20 | $185.04 | $185.29 | $182.87 | 22,491 |
2020-05-06 | $190.77 | $190.90 | $185.71 | $185.78 | $183.35 | 24,339 |
2020-05-05 | $186.62 | $190.71 | $186.56 | $188.71 | $186.24 | 33,847 |
2020-05-04 | $182.81 | $185.10 | $182.33 | $184.84 | $182.42 | 41,496 |
2020-05-01 | $186.23 | $187.26 | $182.27 | $184.53 | $182.12 | 40,337 |
2020-04-30 | $190.81 | $193.00 | $189.16 | $190.03 | $187.55 | 54,746 |
2020-04-29 | $193.70 | $195.00 | $189.87 | $192.89 | $190.37 | 60,213 |
2020-04-28 | $196.81 | $196.90 | $189.39 | $190.19 | $187.70 | 74,199 |
2020-04-27 | $191.82 | $194.44 | $191.49 | $193.92 | $191.39 | 79,078 |
2020-04-24 | $187.00 | $189.50 | $185.35 | $188.79 | $186.32 | 20,108 |
2020-04-23 | $183.32 | $187.05 | $183.32 | $185.67 | $183.24 | 38,679 |
2020-04-22 | $182.69 | $184.94 | $182.19 | $182.46 | $180.08 | 36,580 |
2020-04-21 | $181.35 | $183.62 | $178.68 | $179.15 | $176.81 | 40,001 |
2020-04-20 | $186.32 | $188.95 | $185.08 | $185.48 | $183.06 | 33,788 |
2020-04-17 | $193.22 | $193.22 | $186.90 | $189.24 | $186.77 | 96,225 |
2020-04-16 | $182.72 | $188.81 | $181.65 | $188.26 | $185.80 | 153,405 |
2020-04-15 | $178.61 | $182.72 | $178.10 | $182.03 | $179.65 | 149,692 |
2020-04-14 | $179.14 | $182.03 | $178.83 | $181.51 | $179.14 | 64,776 |
2020-04-13 | $177.97 | $177.97 | $173.07 | $175.39 | $173.10 | 59,263 |
2020-04-09 | $178.97 | $180.57 | $176.51 | $177.97 | $175.64 | 114,169 |
2020-04-08 | $168.03 | $177.93 | $166.78 | $176.88 | $174.57 | 97,100 |
2020-04-07 | $170.03 | $171.99 | $164.95 | $165.84 | $163.67 | 69,164 |
2020-04-06 | $159.57 | $165.26 | $159.21 | $164.58 | $162.43 | 53,085 |
2020-04-03 | $157.79 | $157.79 | $151.25 | $153.14 | $151.14 | 49,904 |
2020-04-02 | $157.32 | $160.74 | $153.36 | $158.01 | $155.94 | 51,155 |
2020-04-01 | $160.69 | $161.61 | $157.36 | $158.85 | $156.77 | 127,366 |
2020-03-31 | $168.32 | $168.50 | $164.90 | $166.71 | $164.53 | 83,599 |
2020-03-30 | $162.88 | $168.78 | $162.27 | $168.32 | $166.12 | 53,493 |
2020-03-27 | $162.19 | $165.22 | $159.82 | $161.74 | $159.63 | 82,071 |
2020-03-26 | $156.56 | $168.19 | $156.56 | $167.89 | $165.70 | 81,411 |
2020-03-25 | $149.59 | $161.55 | $145.72 | $154.54 | $152.52 | 102,001 |
2020-03-24 | $144.47 | $148.88 | $142.34 | $148.59 | $146.36 | 115,899 |
2020-03-23 | $141.01 | $141.13 | $134.50 | $137.01 | $134.96 | 264,934 |
2020-03-20 | $151.17 | $154.38 | $141.05 | $141.50 | $139.38 | 91,743 |
2020-03-19 | $143.18 | $150.82 | $140.70 | $149.20 | $146.97 | 49,533 |
2020-03-18 | $146.25 | $149.78 | $134.66 | $145.97 | $143.78 | 113,572 |
2020-03-17 | $152.53 | $158.15 | $147.99 | $156.15 | $153.81 | 99,595 |
2020-03-16 | $164.35 | $164.35 | $148.64 | $149.66 | $147.42 | 116,613 |
2020-03-13 | $171.33 | $176.43 | $160.25 | $176.25 | $173.61 | 132,961 |
2020-03-12 | $167.01 | $171.71 | $161.70 | $162.52 | $160.09 | 125,102 |
2020-03-11 | $182.40 | $185.02 | $176.79 | $179.75 | $177.06 | 317,121 |
2020-03-10 | $186.48 | $186.92 | $178.92 | $186.84 | $184.04 | 63,752 |
2020-03-09 | $177.54 | $185.47 | $175.00 | $180.68 | $177.97 | 101,842 |
2020-03-06 | $188.23 | $191.73 | $186.29 | $191.10 | $188.24 | 65,021 |
2020-03-05 | $193.64 | $197.67 | $191.51 | $193.52 | $190.62 | 68,785 |
2020-03-04 | $195.57 | $199.19 | $194.48 | $198.68 | $195.70 | 717,471 |
2020-03-03 | $190.16 | $193.84 | $181.04 | $182.50 | $179.77 | 97,117 |
2020-03-02 | $181.16 | $189.56 | $178.11 | $189.45 | $186.61 | 566,328 |
2020-02-28 | $175.53 | $179.88 | $174.64 | $179.44 | $176.75 | 164,272 |
2020-02-27 | $184.08 | $187.53 | $180.17 | $181.04 | $178.33 | 122,995 |
2020-02-26 | $189.22 | $191.40 | $185.80 | $186.76 | $183.96 | 67,290 |
2020-02-25 | $198.76 | $198.76 | $187.95 | $188.51 | $185.69 | 123,697 |
2020-02-24 | $200.59 | $201.28 | $196.55 | $196.96 | $194.01 | 281,512 |
2020-02-21 | $207.75 | $208.79 | $207.41 | $208.41 | $205.29 | 21,972 |
2020-02-20 | $210.37 | $210.37 | $206.61 | $209.11 | $205.98 | 83,971 |
2020-02-19 | $210.47 | $211.64 | $210.00 | $211.53 | $208.36 | 18,880 |
2020-02-18 | $208.13 | $210.51 | $207.99 | $209.89 | $206.75 | 21,751 |
2020-02-14 | $210.34 | $210.34 | $207.45 | $208.46 | $205.34 | 36,178 |
2020-02-13 | $209.12 | $211.38 | $209.12 | $210.04 | $206.89 | 29,895 |
2020-02-12 | $207.31 | $210.47 | $207.31 | $210.12 | $206.97 | 90,141 |
2020-02-11 | $203.06 | $205.71 | $203.06 | $205.70 | $202.62 | 40,282 |
2020-02-10 | $200.59 | $202.53 | $200.59 | $202.53 | $199.50 | 27,758 |
2020-02-07 | $202.67 | $203.09 | $200.90 | $201.37 | $198.35 | 28,119 |
2020-02-06 | $205.11 | $205.33 | $201.71 | $203.26 | $200.22 | 55,072 |
2020-02-05 | $198.50 | $204.33 | $198.50 | $203.72 | $200.67 | 106,474 |
2020-02-04 | $194.64 | $197.39 | $194.24 | $196.29 | $193.35 | 144,107 |
2020-02-03 | $193.07 | $194.63 | $192.32 | $192.66 | $189.78 | 265,800 |
2020-01-31 | $195.39 | $195.49 | $191.43 | $192.21 | $189.33 | 87,829 |
2020-01-30 | $197.87 | $198.16 | $194.14 | $196.96 | $194.01 | 144,046 |
2020-01-29 | $201.13 | $201.23 | $198.81 | $199.24 | $196.26 | 154,605 |
2020-01-28 | $199.67 | $202.43 | $199.67 | $201.40 | $198.38 | 41,373 |
2020-01-27 | $199.25 | $199.25 | $196.86 | $198.35 | $195.38 | 147,671 |
2020-01-24 | $207.04 | $207.04 | $201.39 | $202.26 | $199.23 | 100,052 |
2020-01-23 | $206.39 | $206.73 | $204.83 | $206.55 | $203.46 | 106,732 |
2020-01-22 | $206.99 | $207.57 | $206.13 | $206.93 | $203.83 | 44,639 |
2020-01-21 | $205.37 | $207.35 | $205.37 | $206.23 | $203.14 | 34,359 |
2020-01-17 | $207.04 | $207.49 | $205.06 | $206.03 | $202.94 | 34,196 |
2020-01-16 | $205.29 | $206.85 | $204.88 | $206.72 | $203.62 | 91,024 |
2020-01-15 | $201.43 | $205.74 | $201.43 | $204.39 | $201.33 | 40,106 |
2020-01-14 | $200.26 | $202.03 | $200.09 | $201.51 | $198.49 | 50,368 |
2020-01-13 | $202.43 | $203.27 | $200.08 | $200.53 | $197.53 | 59,626 |
2020-01-10 | $202.75 | $202.81 | $201.91 | $202.41 | $199.38 | 35,158 |
2020-01-09 | $203.00 | $203.30 | $201.80 | $201.99 | $198.97 | 25,578 |
2020-01-08 | $199.77 | $203.09 | $199.76 | $202.61 | $199.58 | 109,882 |
2020-01-07 | $200.04 | $200.24 | $198.37 | $199.88 | $196.89 | 86,199 |
2020-01-06 | $197.60 | $200.75 | $197.36 | $200.75 | $197.74 | 51,654 |
2020-01-03 | $197.43 | $199.43 | $196.88 | $198.67 | $195.70 | 34,078 |
2020-01-02 | $201.42 | $201.60 | $197.84 | $199.67 | $196.68 | 54,266 |
2019-12-31 | $199.96 | $200.91 | $199.51 | $200.78 | $197.77 | 20,645 |
2019-12-30 | $201.70 | $201.70 | $200.21 | $200.30 | $197.30 | 15,514 |
2019-12-27 | $201.58 | $201.68 | $200.88 | $201.60 | $198.58 | 13,960 |
2019-12-26 | $201.44 | $201.86 | $200.78 | $201.47 | $198.45 | 14,741 |
2019-12-24 | $202.16 | $202.16 | $200.87 | $201.30 | $198.29 | 6,930 |
2019-12-23 | $200.56 | $201.63 | $199.93 | $201.25 | $198.24 | 24,521 |
2019-12-20 | $200.40 | $200.80 | $200.22 | $200.22 | $197.22 | 17,958 |
2019-12-19 | $199.42 | $200.42 | $199.15 | $199.71 | $196.72 | 41,615 |
2019-12-18 | $196.51 | $198.40 | $196.51 | $198.03 | $195.06 | 27,527 |
2019-12-17 | $197.54 | $197.54 | $195.75 | $196.26 | $193.32 | 37,825 |
2019-12-16 | $195.71 | $199.33 | $195.07 | $197.26 | $194.31 | 475,482 |
2019-12-13 | $195.30 | $196.62 | $194.29 | $194.36 | $191.05 | 19,401 |
2019-12-12 | $193.64 | $195.40 | $193.64 | $195.11 | $191.78 | 36,401 |
2019-12-11 | $193.54 | $194.03 | $192.85 | $193.25 | $189.96 | 23,282 |
2019-12-10 | $193.88 | $193.88 | $191.77 | $193.62 | $190.32 | 21,014 |
2019-12-09 | $196.41 | $196.41 | $193.92 | $193.92 | $190.61 | 50,128 |
2019-12-06 | $195.72 | $196.75 | $195.63 | $196.28 | $192.93 | 38,038 |
2019-12-05 | $195.02 | $195.10 | $193.28 | $194.60 | $191.28 | 54,639 |
2019-12-04 | $194.65 | $195.07 | $194.40 | $194.57 | $191.25 | 74,003 |
2019-12-03 | $192.05 | $193.33 | $190.76 | $193.33 | $190.03 | 33,093 |
2019-12-02 | $194.97 | $195.20 | $193.76 | $194.05 | $190.74 | 62,933 |
2019-11-29 | $195.05 | $195.31 | $194.56 | $194.87 | $191.55 | 16,976 |
2019-11-27 | $195.29 | $196.15 | $194.68 | $195.69 | $192.35 | 54,096 |
2019-11-26 | $197.18 | $197.18 | $194.68 | $195.00 | $191.68 | 55,078 |
2019-11-25 | $194.10 | $197.41 | $194.10 | $197.26 | $193.90 | 404,271 |
2019-11-22 | $193.94 | $194.23 | $192.96 | $193.69 | $190.39 | 86,676 |
2019-11-21 | $193.14 | $193.75 | $192.17 | $193.44 | $190.14 | 45,531 |
2019-11-20 | $192.16 | $193.02 | $191.37 | $192.90 | $189.61 | 42,983 |
2019-11-19 | $191.68 | $193.05 | $191.39 | $192.75 | $189.46 | 101,242 |
2019-11-18 | $190.60 | $194.41 | $190.60 | $191.73 | $188.46 | 63,987 |
2019-11-15 | $185.07 | $192.14 | $184.47 | $190.84 | $187.59 | 93,112 |
2019-11-14 | $183.83 | $184.85 | $183.83 | $184.39 | $181.25 | 21,118 |
2019-11-13 | $183.50 | $184.93 | $183.50 | $183.83 | $180.70 | 40,295 |
2019-11-12 | $182.60 | $184.27 | $182.10 | $184.22 | $181.08 | 28,223 |
2019-11-11 | $183.58 | $184.03 | $182.60 | $182.99 | $179.87 | 24,397 |
2019-11-08 | $183.29 | $184.68 | $183.25 | $184.66 | $181.51 | 37,859 |
2019-11-07 | $181.25 | $182.92 | $181.01 | $182.92 | $179.80 | 55,443 |
2019-11-06 | $179.10 | $180.71 | $178.98 | $180.52 | $177.44 | 73,947 |
2019-11-05 | $179.46 | $180.14 | $178.22 | $178.35 | $175.31 | 82,048 |
2019-11-04 | $178.55 | $179.46 | $177.09 | $178.66 | $175.62 | 77,700 |
2019-11-01 | $177.63 | $180.00 | $176.80 | $177.80 | $174.77 | 42,843 |
2019-10-31 | $178.30 | $178.30 | $175.22 | $176.46 | $173.45 | 37,944 |
2019-10-30 | $176.58 | $178.10 | $176.58 | $178.10 | $175.06 | 40,028 |
2019-10-29 | $174.18 | $176.78 | $174.18 | $176.54 | $173.53 | 71,979 |
2019-10-28 | $172.37 | $174.81 | $172.37 | $173.63 | $170.67 | 26,134 |
2019-10-25 | $171.05 | $172.75 | $170.38 | $172.01 | $169.08 | 22,427 |
2019-10-24 | $173.70 | $173.70 | $170.91 | $171.61 | $168.69 | 30,049 |
2019-10-23 | $173.40 | $175.17 | $172.88 | $173.48 | $170.52 | 48,641 |
2019-10-22 | $171.15 | $175.13 | $171.15 | $173.89 | $170.93 | 45,925 |
2019-10-21 | $172.05 | $172.27 | $171.01 | $171.09 | $168.17 | 22,223 |
2019-10-18 | $171.19 | $171.95 | $169.92 | $171.58 | $168.66 | 32,334 |
2019-10-17 | $169.35 | $171.76 | $168.96 | $171.66 | $168.73 | 49,510 |
2019-10-16 | $167.73 | $168.46 | $167.42 | $168.42 | $165.55 | 355,822 |
2019-10-15 | $164.39 | $168.83 | $164.39 | $168.01 | $165.15 | 49,919 |
2019-10-14 | $161.86 | $162.50 | $161.36 | $161.36 | $158.61 | 20,630 |
2019-10-11 | $162.89 | $164.85 | $161.91 | $161.91 | $159.15 | 47,170 |
2019-10-10 | $159.61 | $161.93 | $159.61 | $161.45 | $158.70 | 35,179 |
2019-10-09 | $159.70 | $160.48 | $159.17 | $160.11 | $157.38 | 41,269 |
2019-10-08 | $159.90 | $160.07 | $158.23 | $158.57 | $155.87 | 51,567 |
2019-10-07 | $160.95 | $162.29 | $160.53 | $161.20 | $158.45 | 30,181 |
2019-10-04 | $159.31 | $161.07 | $158.94 | $161.07 | $158.32 | 64,929 |
2019-10-03 | $158.68 | $158.95 | $157.06 | $158.81 | $156.10 | 65,685 |
2019-10-02 | $159.48 | $160.02 | $157.94 | $158.92 | $156.21 | 67,278 |
2019-10-01 | $162.15 | $162.35 | $158.65 | $160.11 | $157.38 | 145,076 |
2019-09-30 | $159.91 | $162.58 | $159.51 | $161.70 | $158.94 | 78,966 |
2019-09-27 | $161.37 | $161.99 | $159.36 | $160.04 | $157.31 | 205,322 |
2019-09-26 | $164.38 | $164.38 | $159.31 | $160.48 | $157.74 | 405,435 |
2019-09-25 | $165.44 | $165.90 | $164.14 | $164.14 | $161.34 | 25,622 |
2019-09-24 | $168.72 | $168.72 | $164.97 | $165.75 | $162.93 | 44,500 |
2019-09-23 | $169.16 | $169.45 | $168.49 | $168.92 | $165.54 | 23,994 |
2019-09-20 | $170.83 | $171.25 | $169.75 | $170.40 | $166.99 | 13,005 |
2019-09-19 | $169.47 | $171.22 | $169.47 | $170.12 | $166.72 | 13,741 |
2019-09-18 | $169.94 | $170.12 | $168.01 | $168.90 | $165.52 | 37,075 |
2019-09-17 | $171.32 | $171.32 | $169.64 | $169.88 | $166.48 | 23,151 |
2019-09-16 | $169.20 | $171.52 | $168.36 | $171.35 | $167.93 | 14,719 |
2019-09-13 | $169.18 | $171.94 | $169.18 | $170.13 | $166.73 | 19,239 |
2019-09-12 | $171.59 | $172.12 | $168.43 | $168.49 | $165.12 | 50,123 |
2019-09-11 | $170.54 | $170.69 | $168.91 | $170.60 | $167.19 | 31,339 |
2019-09-10 | $168.65 | $170.75 | $168.63 | $170.50 | $167.09 | 22,312 |
2019-09-09 | $167.56 | $169.12 | $167.11 | $168.77 | $165.40 | 26,121 |
2019-09-06 | $167.27 | $168.25 | $167.03 | $167.11 | $163.77 | 26,613 |
2019-09-05 | $167.59 | $167.72 | $166.17 | $166.89 | $163.55 | 94,658 |
2019-09-04 | $168.04 | $168.51 | $165.74 | $165.78 | $162.47 | 139,134 |
2019-09-03 | $167.39 | $167.39 | $165.87 | $166.78 | $163.45 | 21,636 |
2019-08-30 | $168.15 | $168.93 | $167.78 | $168.19 | $164.83 | 14,320 |
2019-08-29 | $165.30 | $167.32 | $165.30 | $167.00 | $163.66 | 32,648 |
2019-08-28 | $162.22 | $165.08 | $161.75 | $164.22 | $160.94 | 25,262 |
2019-08-27 | $168.05 | $168.05 | $162.59 | $162.64 | $159.39 | 73,545 |
2019-08-26 | $167.82 | $167.94 | $166.82 | $167.11 | $163.77 | 19,369 |
2019-08-23 | $168.82 | $170.16 | $166.00 | $166.58 | $163.25 | 27,898 |
2019-08-22 | $172.64 | $172.64 | $169.29 | $169.40 | $166.01 | 23,147 |
2019-08-21 | $172.58 | $173.05 | $172.04 | $172.39 | $168.94 | 16,243 |
2019-08-20 | $173.54 | $173.54 | $171.35 | $171.35 | $167.93 | 20,496 |
2019-08-19 | $174.94 | $175.00 | $173.64 | $173.64 | $170.17 | 37,361 |
2019-08-16 | $172.01 | $174.31 | $172.01 | $173.41 | $169.94 | 17,955 |
2019-08-15 | $172.29 | $172.29 | $170.40 | $171.39 | $167.96 | 17,124 |
2019-08-14 | $174.66 | $174.66 | $171.60 | $171.67 | $168.24 | 44,081 |
2019-08-13 | $172.83 | $177.39 | $172.02 | $176.80 | $173.27 | 18,700 |
2019-08-12 | $175.00 | $175.03 | $173.32 | $173.38 | $169.91 | 23,227 |
2019-08-09 | $176.30 | $176.90 | $175.40 | $175.98 | $172.46 | 11,922 |
2019-08-08 | $175.15 | $176.45 | $174.77 | $176.21 | $172.69 | 32,133 |
2019-08-07 | $172.02 | $174.93 | $170.95 | $174.66 | $171.17 | 68,016 |
2019-08-06 | $171.24 | $172.87 | $169.97 | $172.78 | $169.33 | 36,598 |
2019-08-05 | $172.98 | $174.04 | $168.67 | $170.54 | $167.13 | 53,888 |
2019-08-02 | $175.99 | $176.10 | $173.60 | $175.27 | $171.77 | 28,071 |
2019-08-01 | $177.42 | $178.27 | $175.10 | $176.18 | $172.66 | 41,792 |
2019-07-31 | $180.36 | $181.03 | $177.01 | $177.50 | $173.95 | 36,174 |
2019-07-30 | $177.84 | $179.61 | $176.52 | $179.53 | $175.94 | 53,312 |
2019-07-29 | $178.60 | $179.83 | $178.52 | $179.62 | $176.03 | 33,791 |
2019-07-26 | $176.29 | $178.65 | $176.29 | $178.59 | $175.02 | 34,931 |
2019-07-25 | $177.25 | $177.29 | $175.29 | $175.66 | $172.15 | 98,546 |
2019-07-24 | $176.67 | $177.45 | $172.72 | $177.16 | $173.62 | 140,861 |
2019-07-23 | $177.04 | $178.14 | $175.37 | $177.90 | $174.34 | 39,454 |
2019-07-22 | $177.97 | $178.57 | $176.79 | $176.92 | $173.38 | 50,178 |
2019-07-19 | $179.60 | $179.60 | $177.52 | $177.52 | $173.97 | 30,951 |
2019-07-18 | $179.05 | $179.84 | $176.95 | $179.22 | $175.64 | 49,014 |
2019-07-17 | $180.19 | $181.02 | $179.26 | $179.88 | $176.29 | 204,649 |
2019-07-16 | $180.09 | $181.14 | $179.84 | $180.21 | $176.61 | 218,618 |
2019-07-15 | $181.65 | $181.65 | $180.32 | $180.70 | $177.09 | 38,361 |
2019-07-12 | $179.69 | $181.79 | $178.90 | $181.69 | $178.06 | 100,358 |
2019-07-11 | $178.13 | $180.15 | $177.52 | $179.35 | $175.77 | 374,425 |
2019-07-10 | $171.64 | $173.16 | $171.64 | $172.82 | $169.37 | 50,222 |
2019-07-09 | $171.42 | $172.05 | $170.26 | $171.08 | $167.66 | 49,403 |
2019-07-08 | $173.04 | $173.04 | $171.71 | $172.80 | $169.35 | 17,505 |
2019-07-05 | $171.78 | $174.03 | $171.78 | $173.42 | $169.95 | 19,774 |
2019-07-03 | $171.56 | $173.00 | $171.56 | $172.37 | $168.93 | 17,379 |
2019-07-02 | $170.94 | $171.29 | $169.53 | $171.27 | $167.85 | 28,885 |
2019-07-01 | $172.77 | $172.89 | $170.13 | $171.07 | $167.65 | 73,637 |
2019-06-28 | $170.85 | $171.40 | $169.09 | $171.39 | $167.96 | 19,909 |
2019-06-27 | $169.06 | $171.30 | $168.58 | $170.88 | $167.46 | 32,279 |
2019-06-26 | $171.33 | $171.33 | $168.54 | $168.58 | $165.21 | 73,684 |
2019-06-25 | $172.26 | $172.26 | $170.98 | $171.29 | $167.87 | 207,017 |
2019-06-24 | $173.25 | $173.25 | $171.07 | $172.02 | $168.58 | 55,297 |
2019-06-21 | $171.52 | $173.61 | $170.37 | $173.38 | $169.91 | 40,867 |
2019-06-20 | $174.16 | $174.16 | $171.31 | $171.61 | $168.18 | 113,727 |
2019-06-19 | $170.85 | $172.86 | $170.81 | $172.63 | $169.18 | 68,263 |
2019-06-18 | $171.39 | $172.36 | $170.63 | $170.78 | $167.37 | 108,639 |
2019-06-17 | $169.35 | $170.58 | $169.08 | $170.56 | $167.15 | 22,783 |
2019-06-14 | $169.98 | $170.17 | $168.78 | $169.28 | $165.77 | 34,668 |
2019-06-13 | $168.54 | $169.77 | $167.89 | $169.65 | $166.14 | 24,447 |
2019-06-12 | $168.70 | $168.70 | $166.70 | $168.18 | $164.70 | 24,187 |
2019-06-11 | $170.90 | $170.90 | $168.69 | $168.83 | $165.33 | 33,549 |
2019-06-10 | $169.68 | $170.90 | $169.67 | $170.25 | $166.72 | 38,838 |
2019-06-07 | $167.47 | $169.27 | $167.34 | $168.71 | $165.22 | 51,406 |
2019-06-06 | $167.19 | $167.96 | $166.84 | $167.07 | $163.61 | 38,800 |
2019-06-05 | $168.41 | $168.41 | $166.24 | $166.89 | $163.43 | 50,446 |
2019-06-04 | $165.46 | $167.55 | $164.64 | $167.29 | $163.82 | 89,967 |
2019-06-03 | $164.57 | $165.93 | $163.12 | $163.93 | $160.53 | 373,248 |
2019-05-31 | $163.82 | $165.29 | $162.63 | $164.57 | $161.16 | 114,932 |
2019-05-30 | $164.61 | $165.75 | $164.07 | $165.03 | $161.61 | 90,366 |
2019-05-29 | $164.02 | $164.58 | $162.92 | $164.32 | $160.92 | 93,318 |
2019-05-28 | $167.58 | $167.96 | $164.79 | $164.79 | $161.38 | 297,998 |
2019-05-24 | $166.99 | $167.65 | $165.79 | $167.39 | $163.92 | 165,837 |
2019-05-23 | $167.95 | $167.95 | $165.47 | $166.43 | $162.98 | 67,091 |
2019-05-22 | $168.72 | $169.52 | $168.21 | $169.28 | $165.77 | 53,527 |
2019-05-21 | $167.49 | $170.08 | $167.34 | $169.60 | $166.09 | 322,700 |
2019-05-20 | $164.48 | $166.88 | $163.66 | $166.44 | $162.99 | 96,124 |
2019-05-17 | $163.26 | $166.27 | $163.26 | $165.21 | $161.79 | 42,480 |
2019-05-16 | $164.51 | $166.58 | $163.98 | $164.41 | $161.00 | 109,675 |
2019-05-15 | $163.03 | $164.77 | $162.03 | $164.08 | $160.68 | 62,345 |
2019-05-14 | $164.81 | $165.18 | $163.77 | $163.77 | $160.38 | 74,715 |
2019-05-13 | $163.74 | $164.54 | $162.68 | $164.16 | $160.76 | 117,945 |
2019-05-10 | $165.95 | $167.64 | $163.39 | $166.98 | $163.52 | 381,876 |
2019-05-09 | $164.49 | $166.86 | $163.79 | $165.89 | $162.45 | 80,193 |
2019-05-08 | $165.38 | $167.01 | $163.82 | $166.03 | $162.59 | 87,427 |
2019-05-07 | $166.83 | $168.21 | $164.39 | $165.61 | $162.18 | 432,658 |
2019-05-06 | $162.06 | $168.45 | $162.00 | $168.21 | $164.73 | 388,126 |
2019-05-03 | $164.75 | $165.08 | $162.50 | $164.73 | $161.32 | 78,822 |
2019-05-02 | $162.82 | $164.06 | $160.90 | $164.05 | $160.65 | 103,161 |
2019-05-01 | $164.43 | $164.92 | $162.65 | $163.17 | $159.79 | 93,346 |
2019-04-30 | $165.51 | $165.80 | $161.35 | $163.56 | $160.17 | 75,076 |
2019-04-29 | $165.03 | $165.47 | $163.50 | $164.95 | $161.53 | 173,319 |
2019-04-26 | $161.66 | $164.99 | $161.40 | $164.99 | $161.57 | 151,860 |
2019-04-25 | $159.95 | $162.10 | $159.25 | $161.40 | $158.06 | 313,837 |
2019-04-24 | $159.39 | $160.83 | $158.94 | $160.41 | $157.09 | 211,098 |
2019-04-23 | $155.46 | $160.23 | $155.46 | $159.35 | $156.05 | 268,640 |
2019-04-22 | $154.26 | $156.11 | $153.80 | $154.87 | $151.66 | 206,750 |
2019-04-18 | $151.80 | $154.24 | $149.76 | $154.00 | $150.81 | 546,776 |
2019-04-17 | $157.06 | $157.06 | $149.00 | $151.11 | $147.98 | 539,310 |
2019-04-16 | $166.22 | $166.52 | $155.18 | $156.31 | $153.07 | 367,887 |
2019-04-15 | $161.81 | $164.07 | $161.46 | $163.81 | $160.42 | 165,153 |
2019-04-12 | $166.94 | $166.94 | $160.29 | $161.03 | $157.69 | 113,228 |
2019-04-11 | $170.99 | $171.15 | $165.55 | $166.08 | $162.64 | 50,172 |
2019-04-10 | $171.32 | $171.45 | $170.52 | $170.70 | $167.16 | 25,267 |
2019-04-09 | $170.18 | $171.74 | $169.82 | $171.03 | $167.49 | 90,740 |
2019-04-08 | $171.52 | $171.74 | $170.15 | $171.00 | $167.46 | 36,084 |
2019-04-05 | $170.02 | $171.87 | $170.02 | $171.74 | $168.18 | 50,313 |
2019-04-04 | $168.30 | $169.75 | $168.30 | $169.61 | $166.10 | 52,765 |
2019-04-03 | $168.29 | $168.97 | $167.56 | $168.17 | $164.69 | 54,196 |
2019-04-02 | $168.30 | $168.30 | $166.57 | $167.37 | $163.90 | 48,923 |
2019-04-01 | $169.36 | $169.36 | $167.22 | $168.48 | $164.99 | 45,972 |
2019-03-29 | $166.46 | $168.14 | $165.98 | $167.89 | $164.41 | 188,656 |
2019-03-28 | $165.46 | $165.89 | $164.37 | $165.68 | $162.25 | 104,044 |
2019-03-27 | $165.91 | $166.63 | $162.73 | $164.97 | $161.55 | 206,632 |
2019-03-26 | $170.05 | $170.11 | $165.39 | $166.23 | $162.79 | 82,247 |
2019-03-25 | $170.49 | $170.49 | $166.87 | $169.29 | $165.78 | 70,022 |
2019-03-22 | $173.80 | $173.99 | $170.54 | $170.58 | $167.05 | 55,966 |
2019-03-21 | $171.51 | $174.73 | $171.43 | $174.45 | $170.84 | 50,593 |
2019-03-20 | $175.54 | $175.54 | $172.12 | $172.20 | $168.63 | 35,498 |
2019-03-19 | $175.02 | $177.00 | $174.44 | $175.80 | $172.03 | 68,884 |
2019-03-18 | $172.75 | $174.49 | $172.54 | $174.33 | $170.60 | 483,906 |
2019-03-15 | $173.85 | $174.03 | $171.82 | $172.35 | $168.66 | 74,299 |
2019-03-14 | $173.52 | $174.47 | $173.30 | $173.51 | $169.79 | 64,757 |
2019-03-13 | $170.58 | $174.00 | $170.58 | $173.36 | $169.65 | 82,309 |
2019-03-12 | $168.33 | $170.17 | $168.33 | $169.83 | $166.19 | 61,840 |
2019-03-11 | $166.40 | $168.11 | $165.35 | $167.87 | $164.27 | 67,828 |
2019-03-08 | $164.14 | $165.94 | $163.72 | $165.83 | $162.28 | 159,341 |
2019-03-07 | $167.01 | $167.65 | $164.91 | $165.25 | $161.71 | 44,029 |
2019-03-06 | $171.51 | $171.51 | $166.60 | $166.70 | $163.13 | 245,519 |
2019-03-05 | $171.77 | $172.40 | $170.03 | $171.36 | $167.69 | 164,175 |
2019-03-04 | $177.84 | $177.84 | $170.95 | $171.79 | $168.11 | 150,853 |
2019-03-01 | $175.76 | $177.45 | $175.76 | $177.22 | $173.42 | 67,367 |
2019-02-28 | $176.03 | $177.28 | $173.70 | $174.57 | $170.83 | 145,284 |
2019-02-27 | $180.01 | $180.22 | $175.62 | $176.39 | $172.61 | 156,471 |
2019-02-26 | $181.88 | $182.45 | $180.63 | $180.66 | $176.79 | 48,846 |
2019-02-25 | $184.00 | $184.37 | $182.03 | $182.14 | $178.24 | 170,768 |
2019-02-22 | $182.68 | $183.34 | $182.18 | $183.34 | $179.41 | 23,108 |
2019-02-21 | $184.18 | $184.22 | $181.70 | $182.41 | $178.50 | 44,216 |
2019-02-20 | $184.34 | $184.87 | $183.15 | $184.27 | $180.32 | 62,623 |
2019-02-19 | $185.25 | $185.62 | $184.32 | $185.15 | $181.18 | 364,329 |
2019-02-15 | $182.95 | $185.57 | $182.95 | $185.50 | $181.53 | 30,614 |
2019-02-14 | $180.20 | $182.41 | $179.31 | $181.80 | $177.91 | 28,771 |
2019-02-13 | $180.36 | $181.71 | $179.99 | $181.12 | $177.24 | 63,831 |
2019-02-12 | $178.39 | $180.07 | $177.57 | $179.92 | $176.07 | 47,645 |
2019-02-11 | $178.00 | $178.00 | $176.85 | $177.19 | $173.39 | 38,980 |
2019-02-08 | $179.89 | $179.94 | $176.40 | $177.72 | $173.91 | 53,487 |
2019-02-07 | $179.65 | $181.41 | $179.40 | $180.78 | $176.91 | 45,218 |
2019-02-06 | $179.84 | $180.48 | $178.73 | $180.48 | $176.61 | 63,831 |
2019-02-05 | $181.55 | $182.58 | $180.06 | $180.16 | $176.30 | 41,463 |
2019-02-04 | $179.99 | $180.79 | $179.01 | $180.79 | $176.92 | 57,611 |
2019-02-01 | $180.11 | $180.29 | $177.88 | $180.09 | $176.23 | 82,436 |
2019-01-31 | $179.29 | $181.00 | $179.29 | $180.47 | $176.60 | 71,016 |
2019-01-30 | $178.39 | $180.03 | $178.28 | $179.50 | $175.65 | 60,950 |
2019-01-29 | $176.64 | $176.95 | $175.16 | $176.89 | $173.10 | 46,299 |
2019-01-28 | $176.17 | $178.12 | $174.60 | $176.12 | $172.35 | 53,803 |
2019-01-25 | $177.09 | $178.29 | $176.85 | $177.56 | $173.76 | 52,480 |
2019-01-24 | $176.09 | $176.67 | $175.42 | $175.73 | $171.97 | 37,078 |
2019-01-23 | $175.52 | $177.14 | $174.30 | $176.29 | $172.51 | 57,730 |
2019-01-22 | $175.36 | $175.60 | $173.85 | $174.74 | $171.00 | 53,248 |
2019-01-18 | $175.94 | $176.45 | $174.98 | $176.20 | $172.43 | 61,842 |
2019-01-17 | $174.00 | $175.18 | $174.00 | $174.53 | $170.79 | 59,005 |
2019-01-16 | $173.37 | $174.57 | $173.37 | $174.27 | $170.54 | 75,485 |
2019-01-15 | $169.20 | $172.98 | $169.20 | $172.68 | $168.98 | 48,558 |
2019-01-14 | $169.38 | $170.32 | $169.01 | $169.17 | $165.55 | 62,319 |
2019-01-11 | $167.76 | $170.11 | $167.50 | $170.11 | $166.47 | 44,054 |
2019-01-10 | $167.39 | $168.76 | $167.00 | $168.74 | $165.12 | 63,439 |
2019-01-09 | $167.97 | $168.91 | $167.36 | $168.36 | $164.75 | 78,263 |
2019-01-08 | $166.50 | $167.49 | $164.45 | $167.06 | $163.48 | 201,324 |
2019-01-07 | $164.11 | $165.98 | $162.96 | $164.83 | $161.30 | 145,224 |
2019-01-04 | $161.22 | $164.88 | $160.67 | $163.54 | $160.04 | 57,574 |
2019-01-03 | $162.46 | $162.46 | $159.07 | $159.24 | $155.83 | 129,386 |
2019-01-02 | $162.86 | $164.90 | $160.81 | $163.14 | $159.64 | 115,442 |
2018-12-31 | $163.69 | $165.30 | $163.50 | $165.19 | $161.65 | 122,508 |
2018-12-28 | $165.01 | $165.94 | $162.72 | $163.57 | $160.07 | 191,620 |
2018-12-27 | $167.59 | $170.15 | $163.50 | $170.15 | $160.41 | 138,665 |
2018-12-26 | $162.32 | $169.48 | $162.07 | $169.46 | $159.76 | 77,733 |
2018-12-24 | $163.71 | $165.26 | $161.92 | $162.04 | $152.77 | 106,815 |
2018-12-21 | $166.72 | $170.32 | $164.47 | $164.91 | $155.47 | 322,411 |
2018-12-20 | $171.21 | $171.44 | $166.19 | $167.49 | $157.90 | 257,026 |
2018-12-19 | $175.28 | $176.81 | $171.50 | $172.56 | $162.68 | 212,670 |
2018-12-18 | $178.19 | $179.23 | $173.28 | $174.88 | $164.87 | 228,263 |
2018-12-17 | $178.18 | $180.19 | $175.46 | $177.50 | $167.34 | 672,598 |
2018-12-14 | $188.09 | $188.96 | $182.21 | $183.00 | $172.43 | 113,616 |
2018-12-13 | $190.18 | $191.20 | $188.44 | $189.60 | $178.65 | 40,316 |
2018-12-12 | $189.88 | $192.26 | $189.44 | $189.57 | $178.63 | 56,662 |
2018-12-11 | $188.84 | $190.38 | $186.51 | $187.52 | $176.69 | 63,191 |
2018-12-10 | $188.06 | $188.62 | $183.25 | $186.94 | $176.15 | 133,616 |
2018-12-07 | $193.22 | $193.55 | $187.58 | $188.64 | $177.75 | 133,263 |
2018-12-06 | $194.24 | $194.24 | $187.30 | $193.50 | $182.33 | 129,900 |
2018-12-04 | $201.83 | $202.70 | $196.66 | $197.01 | $185.64 | 63,767 |
2018-12-03 | $201.92 | $202.02 | $199.20 | $201.83 | $190.18 | 150,429 |
2018-11-30 | $200.29 | $200.29 | $198.65 | $200.01 | $188.46 | 96,709 |
2018-11-29 | $199.92 | $201.20 | $198.56 | $200.21 | $188.65 | 95,343 |
2018-11-28 | $194.99 | $199.64 | $194.99 | $199.64 | $188.11 | 139,746 |
2018-11-27 | $192.05 | $193.73 | $191.39 | $193.64 | $182.46 | 205,362 |
2018-11-26 | $191.92 | $193.51 | $191.21 | $192.56 | $181.44 | 80,187 |
2018-11-23 | $187.34 | $190.49 | $187.34 | $189.84 | $178.88 | 13,853 |
2018-11-21 | $187.88 | $189.58 | $187.88 | $188.11 | $177.25 | 45,736 |
2018-11-20 | $188.15 | $189.31 | $186.52 | $187.22 | $176.41 | 98,758 |
2018-11-19 | $194.48 | $194.68 | $189.40 | $189.90 | $178.94 | 62,840 |
2018-11-16 | $193.22 | $195.12 | $193.19 | $194.52 | $183.29 | 54,576 |
2018-11-15 | $191.83 | $194.11 | $189.79 | $193.68 | $182.50 | 91,214 |
2018-11-14 | $195.85 | $195.89 | $191.92 | $192.83 | $181.70 | 66,607 |
2018-11-13 | $198.24 | $199.40 | $194.28 | $194.91 | $183.66 | 160,865 |
2018-11-12 | $200.15 | $200.61 | $197.66 | $197.88 | $186.46 | 139,702 |
2018-11-09 | $200.96 | $201.23 | $198.90 | $200.26 | $188.70 | 110,375 |
2018-11-08 | $201.43 | $201.43 | $199.81 | $201.20 | $189.58 | 212,304 |
2018-11-07 | $196.29 | $201.74 | $196.29 | $201.45 | $189.82 | 446,859 |
2018-11-06 | $192.57 | $194.42 | $192.32 | $194.10 | $182.89 | 66,263 |
2018-11-05 | $192.10 | $193.00 | $191.77 | $192.52 | $181.41 | 128,290 |
2018-11-02 | $192.70 | $194.72 | $191.31 | $192.07 | $180.98 | 143,451 |
2018-11-01 | $192.09 | $192.99 | $191.44 | $192.05 | $180.96 | 79,462 |
2018-10-31 | $190.70 | $191.77 | $189.89 | $190.51 | $179.51 | 53,993 |
2018-10-30 | $186.43 | $189.05 | $185.38 | $189.00 | $178.09 | 46,542 |
2018-10-29 | $187.52 | $189.09 | $183.86 | $185.94 | $175.20 | 56,066 |
2018-10-26 | $186.90 | $187.54 | $183.96 | $185.89 | $175.16 | 40,583 |
2018-10-25 | $185.31 | $189.90 | $185.29 | $188.69 | $177.80 | 103,384 |
2018-10-24 | $191.16 | $192.46 | $185.05 | $185.31 | $174.61 | 80,908 |
2018-10-23 | $189.61 | $192.34 | $187.82 | $191.75 | $180.68 | 63,475 |
2018-10-22 | $193.70 | $194.43 | $191.18 | $192.35 | $181.24 | 51,590 |
2018-10-19 | $196.00 | $196.69 | $192.89 | $193.41 | $182.24 | 60,098 |
2018-10-18 | $195.63 | $196.70 | $194.09 | $195.75 | $184.45 | 37,058 |
2018-10-17 | $195.52 | $196.67 | $193.87 | $195.60 | $184.31 | 153,468 |
2018-10-16 | $191.86 | $196.13 | $191.78 | $196.06 | $184.74 | 75,363 |
2018-10-15 | $191.18 | $192.06 | $190.24 | $190.26 | $179.28 | 537,476 |
2018-10-12 | $192.19 | $192.95 | $189.10 | $190.95 | $179.93 | 1,013,117 |
2018-10-11 | $194.34 | $195.18 | $189.76 | $190.15 | $179.17 | 154,659 |
2018-10-10 | $199.69 | $199.70 | $194.97 | $195.15 | $183.88 | 114,671 |
2018-10-09 | $198.06 | $199.86 | $197.49 | $199.16 | $187.66 | 120,131 |
2018-10-08 | $197.55 | $203.31 | $195.83 | $198.02 | $186.59 | 1,174,500 |
2018-10-05 | $197.93 | $198.86 | $196.40 | $197.68 | $186.27 | 174,387 |
2018-10-04 | $198.59 | $198.59 | $197.05 | $197.37 | $185.98 | 238,818 |
2018-10-03 | $199.53 | $199.53 | $198.13 | $198.83 | $187.35 | 263,169 |
2018-10-02 | $200.21 | $200.21 | $198.16 | $198.47 | $187.01 | 27,780 |
2018-10-01 | $201.00 | $201.69 | $199.75 | $200.16 | $188.60 | 84,540 |
2018-09-28 | $198.11 | $199.85 | $197.84 | $199.85 | $188.31 | 45,420 |
2018-09-27 | $197.26 | $198.71 | $197.26 | $198.33 | $186.88 | 48,352 |
2018-09-26 | $197.26 | $197.93 | $196.52 | $196.72 | $185.36 | 29,797 |
2018-09-25 | $198.12 | $198.28 | $196.86 | $196.94 | $185.47 | 27,286 |
2018-09-24 | $197.39 | $198.41 | $197.14 | $198.20 | $186.65 | 160,673 |
2018-09-21 | $198.04 | $198.56 | $197.70 | $197.87 | $186.34 | 25,634 |
2018-09-20 | $197.43 | $198.19 | $197.43 | $197.84 | $186.31 | 43,933 |
2018-09-19 | $197.50 | $197.70 | $196.57 | $196.86 | $185.39 | 36,519 |
2018-09-18 | $196.74 | $198.43 | $196.74 | $197.52 | $186.01 | 28,577 |
2018-09-17 | $197.67 | $197.67 | $196.36 | $196.48 | $185.03 | 42,710 |
2018-09-14 | $197.74 | $198.09 | $196.98 | $197.16 | $185.67 | 53,904 |
2018-09-13 | $196.34 | $197.17 | $196.23 | $197.11 | $185.63 | 171,415 |
2018-09-12 | $195.13 | $195.47 | $194.01 | $195.37 | $183.99 | 18,808 |
2018-09-11 | $193.66 | $194.80 | $193.41 | $194.79 | $183.44 | 21,406 |
2018-09-10 | $197.19 | $197.19 | $194.00 | $194.21 | $182.89 | 31,091 |
2018-09-07 | $196.32 | $198.19 | $196.32 | $196.96 | $185.48 | 51,832 |
2018-09-06 | $196.00 | $197.06 | $195.65 | $196.75 | $185.29 | 25,396 |
2018-09-05 | $196.00 | $196.41 | $194.35 | $195.96 | $184.54 | 25,358 |
2018-09-04 | $197.24 | $197.79 | $195.77 | $195.84 | $184.43 | 61,197 |
2018-08-31 | $195.50 | $197.11 | $195.50 | $196.96 | $185.48 | 45,331 |
2018-08-30 | $196.36 | $196.36 | $195.70 | $195.78 | $184.37 | 33,108 |
2018-08-29 | $196.38 | $197.04 | $196.11 | $196.58 | $185.13 | 39,656 |
2018-08-28 | $195.96 | $196.07 | $195.40 | $196.07 | $184.65 | 20,114 |
2018-08-27 | $195.39 | $195.85 | $195.26 | $195.65 | $184.25 | 33,180 |
2018-08-24 | $194.41 | $195.01 | $194.25 | $194.92 | $183.56 | 50,783 |
2018-08-23 | $193.66 | $194.45 | $193.56 | $193.90 | $182.60 | 47,040 |
2018-08-22 | $193.22 | $194.41 | $193.04 | $193.97 | $182.67 | 71,066 |
2018-08-21 | $193.51 | $193.92 | $193.14 | $193.69 | $182.41 | 76,924 |
2018-08-20 | $193.85 | $193.85 | $192.86 | $193.42 | $182.15 | 280,220 |
2018-08-17 | $192.41 | $193.85 | $192.26 | $193.22 | $181.96 | 66,633 |
2018-08-16 | $191.61 | $192.99 | $191.61 | $192.64 | $181.42 | 84,951 |
2018-08-15 | $191.00 | $191.24 | $190.24 | $191.04 | $179.91 | 28,061 |
2018-08-14 | $189.87 | $191.89 | $189.87 | $191.79 | $180.62 | 69,446 |
2018-08-13 | $189.16 | $190.04 | $188.58 | $189.45 | $178.41 | 35,909 |
2018-08-10 | $188.38 | $189.45 | $188.34 | $189.00 | $177.99 | 19,783 |
2018-08-09 | $188.40 | $189.70 | $188.24 | $188.75 | $177.75 | 21,141 |
2018-08-08 | $187.82 | $188.46 | $187.25 | $188.05 | $177.09 | 35,912 |
2018-08-07 | $187.22 | $187.42 | $186.80 | $186.84 | $175.95 | 41,340 |
2018-08-06 | $187.17 | $187.80 | $187.00 | $187.36 | $176.44 | 103,297 |
2018-08-03 | $186.68 | $187.41 | $186.51 | $187.22 | $176.31 | 190,390 |
2018-08-02 | $183.18 | $186.11 | $183.00 | $186.06 | $175.22 | 130,505 |
2018-08-01 | $182.98 | $184.71 | $182.98 | $183.00 | $172.34 | 122,797 |
2018-07-31 | $182.91 | $183.36 | $182.07 | $182.56 | $171.92 | 99,447 |
2018-07-30 | $183.46 | $183.57 | $182.17 | $182.24 | $171.62 | 239,988 |
2018-07-27 | $185.12 | $185.12 | $183.11 | $183.33 | $172.65 | 10,162 |
2018-07-26 | $183.51 | $185.45 | $183.51 | $184.94 | $174.17 | 7,902 |
2018-07-25 | $181.71 | $183.42 | $181.71 | $183.30 | $172.62 | 23,784 |
2018-07-24 | $183.66 | $183.66 | $180.93 | $181.29 | $170.73 | 49,170 |
2018-07-23 | $182.52 | $184.25 | $182.52 | $183.75 | $173.04 | 10,820 |
2018-07-20 | $181.59 | $182.42 | $181.59 | $181.86 | $171.26 | 22,436 |
2018-07-19 | $182.14 | $182.60 | $181.03 | $182.36 | $171.74 | 22,316 |
2018-07-18 | $182.20 | $183.04 | $181.96 | $182.57 | $171.93 | 24,025 |
2018-07-17 | $182.32 | $182.32 | $181.27 | $182.22 | $171.60 | 16,867 |
2018-07-16 | $184.15 | $184.15 | $182.83 | $182.97 | $172.31 | 16,745 |
2018-07-13 | $183.03 | $184.21 | $183.03 | $183.89 | $173.18 | 33,215 |
2018-07-12 | $183.10 | $184.03 | $182.32 | $183.11 | $172.44 | 22,543 |
2018-07-11 | $182.09 | $182.58 | $181.41 | $181.87 | $171.27 | 18,687 |
2018-07-10 | $182.43 | $183.07 | $182.26 | $182.43 | $171.80 | 26,967 |
2018-07-09 | $180.77 | $182.06 | $180.77 | $181.88 | $171.28 | 36,766 |
2018-07-06 | $179.39 | $180.29 | $179.21 | $180.22 | $169.72 | 10,439 |
2018-07-05 | $178.70 | $179.13 | $177.85 | $179.05 | $168.62 | 33,869 |
2018-07-03 | $177.44 | $177.90 | $177.11 | $177.66 | $167.31 | 14,079 |
2018-07-02 | $175.01 | $176.74 | $174.23 | $176.69 | $166.40 | 133,189 |
2018-06-29 | $176.62 | $177.02 | $175.52 | $175.64 | $165.41 | 69,290 |
2018-06-28 | $176.13 | $176.67 | $173.89 | $176.45 | $166.17 | 1,448,596 |
2018-06-27 | $179.80 | $179.83 | $178.30 | $178.44 | $168.04 | 141,969 |
2018-06-26 | $180.53 | $180.53 | $179.73 | $179.88 | $169.40 | 50,207 |
2018-06-25 | $181.69 | $181.97 | $179.32 | $180.58 | $169.98 | 607,477 |
2018-06-22 | $182.42 | $182.56 | $181.86 | $182.30 | $171.60 | 7,499 |
2018-06-21 | $182.50 | $182.75 | $181.56 | $181.82 | $171.15 | 25,498 |
2018-06-20 | $182.07 | $182.86 | $181.51 | $182.65 | $171.93 | 83,187 |
2018-06-19 | $179.67 | $181.54 | $179.67 | $181.40 | $170.75 | 15,374 |
2018-06-18 | $181.60 | $181.60 | $180.21 | $180.75 | $170.14 | 86,850 |
2018-06-15 | $180.82 | $181.65 | $180.15 | $181.65 | $170.99 | 22,803 |
2018-06-14 | $180.41 | $180.85 | $180.12 | $180.69 | $170.08 | 120,405 |
2018-06-13 | $179.82 | $180.92 | $179.61 | $180.02 | $169.45 | 119,493 |
2018-06-12 | $178.86 | $179.12 | $177.51 | $178.72 | $168.23 | 19,116 |
2018-06-11 | $176.67 | $178.91 | $176.42 | $178.77 | $168.28 | 17,638 |
2018-06-08 | $175.08 | $176.51 | $175.08 | $176.49 | $166.13 | 6,068 |
2018-06-07 | $175.58 | $175.68 | $174.58 | $174.99 | $164.72 | 16,904 |
2018-06-06 | $174.23 | $175.29 | $173.69 | $175.25 | $164.96 | 11,145 |
2018-06-05 | $172.54 | $173.59 | $172.45 | $173.59 | $163.40 | 22,618 |
2018-06-04 | $172.22 | $172.59 | $171.52 | $172.59 | $162.46 | 16,798 |
2018-06-01 | $171.48 | $171.84 | $170.89 | $171.84 | $161.75 | 46,829 |
2018-05-31 | $173.59 | $173.59 | $170.76 | $170.95 | $160.92 | 8,539 |
2018-05-30 | $172.19 | $174.45 | $172.19 | $173.87 | $163.66 | 26,157 |
2018-05-29 | $171.82 | $171.91 | $170.75 | $171.79 | $161.71 | 7,186 |
2018-05-25 | $171.36 | $173.16 | $171.36 | $172.92 | $162.77 | 10,829 |
2018-05-24 | $171.43 | $171.64 | $170.34 | $171.41 | $161.35 | 8,938 |
2018-05-23 | $171.75 | $171.81 | $170.75 | $171.48 | $161.41 | 7,351 |
2018-05-22 | $173.10 | $173.10 | $171.91 | $171.91 | $161.82 | 10,444 |
2018-05-21 | $172.55 | $173.17 | $172.32 | $172.74 | $162.60 | 13,470 |
2018-05-18 | $171.53 | $172.20 | $171.26 | $171.83 | $161.74 | 12,580 |
2018-05-17 | $170.39 | $171.90 | $170.29 | $171.69 | $161.61 | 22,470 |
2018-05-16 | $169.31 | $170.87 | $169.27 | $170.48 | $160.47 | 36,926 |
2018-05-15 | $169.24 | $169.50 | $168.78 | $168.90 | $158.99 | 23,020 |
2018-05-14 | $169.08 | $170.17 | $169.08 | $169.93 | $159.95 | 9,457 |
2018-05-11 | $167.43 | $168.87 | $165.54 | $168.71 | $158.81 | 31,401 |
2018-05-10 | $164.96 | $166.85 | $164.96 | $166.67 | $156.89 | 7,141 |
2018-05-09 | $164.54 | $164.66 | $163.20 | $164.45 | $154.80 | 29,235 |
2018-05-08 | $164.88 | $165.01 | $163.91 | $164.30 | $154.66 | 9,670 |
2018-05-07 | $165.77 | $166.17 | $164.78 | $165.19 | $155.49 | 48,185 |
2018-05-04 | $164.26 | $166.24 | $163.48 | $165.57 | $155.85 | 11,199 |
2018-05-03 | $164.49 | $164.78 | $161.98 | $164.55 | $154.89 | 10,086 |
2018-05-02 | $164.40 | $166.40 | $164.40 | $165.29 | $155.59 | 171,670 |
2018-05-01 | $163.92 | $164.96 | $163.74 | $164.84 | $155.16 | 191,204 |
2018-04-30 | $166.50 | $166.50 | $164.00 | $164.00 | $154.37 | 21,887 |
2018-04-27 | $164.16 | $166.15 | $164.16 | $166.02 | $156.27 | 22,951 |
2018-04-26 | $164.65 | $164.80 | $164.00 | $164.15 | $154.51 | 7,823 |
2018-04-25 | $163.71 | $165.55 | $163.13 | $165.10 | $155.41 | 17,410 |
2018-04-24 | $164.73 | $165.37 | $162.99 | $163.88 | $154.26 | 132,156 |
2018-04-23 | $164.37 | $164.56 | $163.64 | $164.33 | $154.68 | 9,742 |
2018-04-20 | $164.92 | $164.92 | $163.74 | $164.22 | $154.58 | 19,761 |
2018-04-19 | $165.72 | $166.03 | $164.75 | $165.01 | $155.32 | 8,838 |
2018-04-18 | $165.27 | $166.61 | $165.26 | $165.92 | $156.18 | 10,353 |
2018-04-17 | $164.26 | $165.07 | $164.26 | $164.99 | $155.30 | 9,350 |
2018-04-16 | $161.28 | $163.29 | $160.89 | $162.67 | $153.12 | 12,477 |
2018-04-13 | $160.94 | $160.94 | $159.90 | $160.23 | $150.82 | 8,757 |
2018-04-12 | $159.67 | $160.95 | $159.67 | $160.82 | $151.38 | 43,879 |
2018-04-11 | $159.23 | $159.67 | $158.87 | $159.06 | $149.72 | 2,412 |
2018-04-10 | $159.53 | $160.59 | $159.53 | $160.15 | $150.75 | 5,987 |
2018-04-09 | $159.72 | $160.62 | $158.90 | $158.90 | $149.57 | 23,425 |
2018-04-06 | $160.76 | $161.11 | $157.98 | $158.79 | $149.47 | 49,806 |
2018-04-05 | $160.90 | $162.33 | $160.85 | $161.96 | $152.45 | 39,498 |
2018-04-04 | $156.80 | $160.80 | $156.80 | $160.78 | $151.34 | 7,569 |
2018-04-03 | $156.72 | $158.70 | $156.72 | $158.57 | $149.26 | 4,562 |
2018-04-02 | $157.75 | $157.75 | $154.63 | $155.72 | $146.58 | 11,429 |
2018-03-29 | $157.76 | $158.50 | $156.70 | $157.90 | $148.63 | 6,093 |
2018-03-28 | $157.13 | $158.11 | $156.94 | $157.29 | $148.06 | 11,557 |
2018-03-27 | $158.49 | $159.08 | $156.26 | $156.85 | $147.64 | 16,358 |
2018-03-26 | $157.39 | $158.48 | $156.29 | $158.48 | $149.18 | 5,883 |
2018-03-23 | $158.39 | $159.06 | $156.14 | $156.22 | $147.05 | 11,221 |
2018-03-22 | $160.09 | $161.22 | $158.12 | $158.12 | $148.84 | 10,809 |
2018-03-21 | $161.58 | $162.59 | $161.20 | $161.20 | $151.63 | 8,815 |
2018-03-20 | $160.88 | $161.82 | $160.29 | $161.45 | $151.86 | 5,904 |
2018-03-19 | $162.89 | $163.05 | $160.92 | $161.81 | $152.20 | 10,028 |
2018-03-16 | $163.91 | $164.62 | $163.39 | $163.50 | $153.79 | 3,391 |
2018-03-15 | $163.14 | $164.00 | $163.14 | $163.61 | $153.89 | 3,938 |
2018-03-14 | $164.00 | $164.30 | $162.66 | $162.94 | $153.26 | 6,533 |
2018-03-13 | $164.32 | $164.47 | $163.35 | $163.51 | $153.80 | 8,061 |
2018-03-12 | $165.78 | $165.78 | $164.27 | $164.44 | $154.67 | 9,813 |
2018-03-09 | $164.27 | $165.64 | $164.20 | $165.59 | $155.75 | 13,898 |
2018-03-08 | $165.20 | $165.38 | $163.41 | $163.80 | $154.07 | 11,523 |
2018-03-07 | $163.50 | $164.55 | $163.05 | $164.55 | $154.78 | 5,745 |
2018-03-06 | $163.56 | $163.82 | $162.22 | $163.59 | $153.87 | 5,650 |
2018-03-05 | $160.64 | $163.34 | $160.51 | $163.34 | $153.64 | 7,024 |
2018-03-02 | $158.99 | $162.42 | $158.92 | $162.32 | $152.68 | 7,850 |
2018-03-01 | $161.57 | $161.99 | $158.45 | $159.82 | $150.33 | 19,324 |
2018-02-28 | $164.58 | $164.58 | $161.49 | $161.49 | $151.90 | 11,698 |
2018-02-27 | $163.60 | $165.18 | $163.60 | $164.11 | $154.36 | 13,869 |
2018-02-26 | $162.53 | $163.26 | $161.68 | $163.19 | $153.50 | 12,833 |
2018-02-23 | $159.77 | $161.99 | $159.77 | $161.99 | $152.37 | 5,890 |
2018-02-22 | $161.55 | $162.70 | $160.46 | $160.76 | $151.21 | 10,233 |
2018-02-21 | $161.16 | $163.51 | $161.08 | $161.08 | $151.51 | 15,450 |
2018-02-20 | $161.63 | $162.32 | $160.90 | $161.13 | $151.56 | 13,387 |
2018-02-16 | $160.72 | $162.90 | $160.72 | $162.41 | $152.76 | 10,338 |
2018-02-15 | $161.75 | $161.75 | $159.43 | $161.03 | $151.47 | 21,301 |
2018-02-14 | $158.76 | $161.15 | $158.76 | $161.05 | $151.48 | 28,387 |
2018-02-13 | $158.25 | $160.06 | $157.92 | $159.89 | $150.39 | 46,936 |
2018-02-12 | $158.96 | $160.22 | $157.51 | $159.24 | $149.78 | 36,191 |
2018-02-09 | $157.86 | $159.30 | $153.70 | $158.15 | $148.76 | 45,727 |
2018-02-08 | $160.79 | $161.49 | $156.52 | $156.71 | $147.40 | 24,980 |
2018-02-07 | $159.79 | $162.09 | $159.79 | $160.71 | $151.16 | 26,908 |
2018-02-06 | $154.23 | $160.98 | $152.69 | $160.51 | $150.98 | 65,596 |
2018-02-05 | $162.49 | $163.75 | $157.04 | $157.61 | $148.25 | 50,576 |
2018-02-02 | $165.62 | $165.76 | $163.52 | $163.55 | $153.84 | 53,064 |
2018-02-01 | $166.38 | $167.23 | $165.16 | $166.55 | $156.66 | 29,931 |
2018-01-31 | $169.64 | $171.23 | $166.63 | $167.51 | $157.56 | 99,556 |
2018-01-30 | $166.83 | $168.99 | $166.56 | $167.87 | $157.90 | 88,204 |
2018-01-29 | $171.63 | $172.85 | $171.63 | $171.87 | $161.66 | 23,516 |
2018-01-26 | $170.08 | $171.80 | $170.08 | $171.80 | $161.60 | 10,146 |
2018-01-25 | $169.34 | $169.64 | $168.61 | $169.64 | $159.56 | 17,612 |
2018-01-24 | $169.30 | $169.99 | $168.69 | $169.00 | $158.96 | 13,887 |
2018-01-23 | $168.61 | $169.10 | $167.85 | $168.73 | $158.71 | 8,654 |
2018-01-22 | $167.62 | $168.65 | $167.54 | $168.61 | $158.60 | 38,545 |
2018-01-19 | $166.67 | $167.64 | $166.15 | $167.64 | $157.68 | 13,880 |
2018-01-18 | $165.93 | $166.48 | $165.63 | $166.34 | $156.46 | 11,466 |
2018-01-17 | $165.32 | $166.24 | $164.86 | $166.04 | $156.18 | 12,551 |
2018-01-16 | $165.16 | $165.47 | $164.19 | $164.40 | $154.64 | 28,039 |
2018-01-12 | $163.00 | $164.00 | $163.00 | $164.00 | $154.26 | 14,847 |
2018-01-11 | $160.41 | $162.41 | $160.41 | $162.30 | $152.66 | 13,798 |
2018-01-10 | $159.79 | $160.10 | $159.66 | $160.10 | $150.59 | 61,925 |
2018-01-09 | $159.36 | $160.98 | $159.22 | $160.52 | $150.99 | 31,009 |
2018-01-08 | $160.94 | $160.94 | $158.62 | $159.38 | $149.91 | 20,708 |
2018-01-05 | $159.95 | $161.29 | $159.95 | $161.29 | $151.71 | 24,508 |
2018-01-04 | $159.16 | $159.64 | $158.79 | $159.33 | $149.87 | 27,417 |
2018-01-03 | $157.39 | $158.48 | $157.32 | $158.45 | $149.04 | 9,797 |
2018-01-02 | $157.37 | $158.53 | $156.98 | $158.30 | $148.90 | 23,800 |
2017-12-29 | $158.35 | $158.35 | $156.80 | $156.84 | $147.52 | 8,864 |
2017-12-28 | $157.37 | $157.81 | $157.00 | $157.81 | $148.44 | 5,460 |
2017-12-27 | $157.19 | $157.38 | $157.07 | $157.18 | $147.84 | 5,825 |
2017-12-26 | $156.78 | $157.75 | $156.78 | $157.00 | $147.67 | 3,731 |
2017-12-22 | $157.30 | $157.30 | $156.38 | $157.08 | $147.75 | 5,018 |
2017-12-21 | $157.25 | $157.58 | $156.86 | $157.08 | $147.75 | 9,810 |
2017-12-20 | $156.84 | $157.72 | $156.75 | $156.79 | $147.48 | 6,881 |
2017-12-19 | $156.31 | $157.49 | $156.31 | $156.93 | $147.61 | 5,804 |
2017-12-18 | $156.70 | $156.90 | $156.45 | $156.48 | $147.10 | 7,554 |
2017-12-15 | $155.08 | $156.54 | $155.08 | $156.25 | $146.88 | 11,850 |
2017-12-14 | $157.12 | $157.12 | $154.44 | $154.47 | $145.21 | 17,692 |
2017-12-13 | $156.22 | $157.10 | $155.95 | $156.81 | $147.41 | 56,728 |
2017-12-12 | $155.95 | $156.25 | $155.80 | $156.07 | $146.71 | 11,498 |
2017-12-11 | $155.99 | $156.14 | $154.96 | $155.37 | $146.05 | 13,344 |
2017-12-08 | $155.12 | $156.05 | $154.90 | $155.73 | $146.39 | 11,635 |
2017-12-07 | $154.17 | $154.85 | $154.17 | $154.59 | $145.32 | 8,020 |
2017-12-06 | $154.18 | $154.18 | $153.18 | $153.64 | $144.43 | 10,666 |
2017-12-05 | $154.64 | $154.64 | $153.42 | $153.52 | $144.31 | 17,913 |
2017-12-04 | $157.14 | $158.23 | $154.38 | $154.38 | $145.12 | 35,226 |
2017-12-01 | $157.55 | $157.55 | $152.38 | $155.68 | $146.34 | 22,547 |
2017-11-30 | $154.90 | $157.16 | $154.36 | $156.81 | $147.41 | 76,067 |
2017-11-29 | $150.51 | $154.38 | $150.51 | $153.87 | $144.64 | 17,034 |
2017-11-28 | $149.57 | $150.50 | $148.81 | $150.31 | $141.30 | 17,663 |
2017-11-27 | $149.33 | $149.43 | $148.97 | $149.43 | $140.47 | 6,935 |
2017-11-24 | $149.00 | $149.24 | $149.00 | $149.21 | $140.26 | 3,957 |
2017-11-22 | $148.46 | $149.92 | $148.46 | $149.19 | $140.24 | 5,081 |
2017-11-21 | $147.00 | $148.32 | $147.00 | $148.32 | $139.43 | 9,705 |
2017-11-20 | $146.66 | $146.77 | $146.07 | $146.70 | $137.90 | 12,914 |
2017-11-17 | $147.12 | $147.47 | $146.79 | $146.80 | $138.00 | 7,094 |
2017-11-16 | $146.39 | $148.10 | $146.39 | $147.86 | $138.99 | 7,853 |
2017-11-15 | $146.00 | $146.11 | $145.18 | $145.35 | $136.63 | 9,801 |
2017-11-14 | $146.56 | $146.78 | $145.78 | $146.61 | $137.82 | 10,882 |
2017-11-13 | $146.34 | $147.66 | $146.00 | $147.21 | $138.38 | 18,578 |
2017-11-10 | $147.03 | $147.09 | $146.38 | $146.80 | $138.00 | 13,854 |
2017-11-09 | $146.92 | $147.36 | $146.39 | $147.36 | $138.52 | 19,290 |
2017-11-08 | $148.08 | $148.08 | $146.84 | $147.53 | $138.68 | 14,858 |
2017-11-07 | $149.33 | $149.72 | $147.92 | $148.56 | $139.65 | 26,603 |
2017-11-06 | $148.86 | $150.06 | $148.84 | $148.90 | $139.97 | 10,635 |
2017-11-03 | $148.41 | $149.95 | $147.97 | $149.40 | $140.44 | 14,299 |
2017-11-02 | $147.98 | $149.12 | $147.98 | $148.60 | $139.69 | 9,398 |
2017-11-01 | $149.49 | $149.58 | $147.27 | $147.75 | $138.89 | 50,865 |
2017-10-31 | $148.52 | $149.66 | $148.52 | $149.34 | $140.38 | 18,632 |
2017-10-30 | $150.42 | $150.42 | $148.18 | $148.38 | $139.48 | 18,120 |
2017-10-27 | $148.77 | $151.14 | $148.77 | $150.76 | $141.72 | 16,190 |
2017-10-26 | $147.35 | $149.13 | $146.95 | $148.69 | $139.77 | 34,245 |
2017-10-25 | $147.97 | $148.25 | $146.77 | $147.84 | $138.97 | 392,766 |
2017-10-24 | $148.84 | $148.91 | $147.60 | $148.29 | $139.40 | 268,196 |
2017-10-23 | $149.00 | $149.56 | $148.66 | $149.01 | $140.07 | 12,654 |
2017-10-20 | $147.25 | $149.27 | $147.00 | $148.67 | $139.75 | 8,753 |
2017-10-19 | $145.11 | $146.86 | $144.62 | $146.84 | $138.03 | 6,009 |
2017-10-18 | $144.75 | $146.50 | $144.75 | $145.55 | $136.83 | 15,053 |
2017-10-17 | $142.24 | $145.30 | $142.24 | $144.70 | $136.02 | 20,174 |
2017-10-16 | $141.52 | $142.69 | $141.34 | $141.88 | $133.37 | 40,317 |
2017-10-13 | $141.30 | $142.18 | $139.65 | $141.93 | $133.42 | 52,760 |
2017-10-12 | $144.05 | $144.05 | $143.19 | $143.30 | $134.71 | 13,418 |
2017-10-11 | $143.84 | $144.71 | $143.84 | $144.35 | $135.69 | 6,206 |
2017-10-10 | $145.18 | $145.26 | $143.58 | $143.99 | $135.36 | 27,239 |
2017-10-09 | $148.10 | $148.10 | $144.92 | $144.94 | $136.25 | 12,845 |
2017-10-06 | $149.17 | $149.17 | $148.20 | $148.34 | $139.44 | 9,076 |
2017-10-05 | $149.34 | $149.34 | $148.59 | $148.68 | $139.76 | 15,066 |
2017-10-04 | $149.85 | $150.20 | $149.22 | $149.25 | $140.30 | 8,227 |
2017-10-03 | $149.06 | $149.83 | $148.87 | $149.78 | $140.80 | 15,645 |
2017-10-02 | $148.14 | $148.96 | $148.10 | $148.96 | $140.03 | 11,997 |
2017-09-29 | $147.10 | $147.74 | $147.10 | $147.74 | $138.88 | 6,039 |
2017-09-28 | $145.67 | $147.27 | $145.60 | $147.11 | $138.29 | 7,835 |
2017-09-27 | $145.32 | $146.08 | $144.68 | $145.80 | $137.06 | 7,313 |
2017-09-26 | $143.78 | $144.98 | $143.78 | $144.65 | $135.98 | 7,528 |
2017-09-25 | $144.37 | $145.12 | $143.41 | $143.42 | $134.75 | 8,099 |
2017-09-22 | $144.52 | $145.40 | $142.94 | $145.08 | $136.31 | 74,137 |
2017-09-21 | $144.55 | $145.02 | $144.50 | $144.59 | $135.85 | 6,715 |
2017-09-20 | $143.75 | $144.66 | $143.05 | $144.65 | $135.91 | 14,823 |
2017-09-19 | $146.84 | $146.85 | $143.00 | $143.54 | $134.86 | 15,017 |
2017-09-18 | $148.12 | $148.12 | $146.86 | $146.94 | $138.06 | 26,271 |
2017-09-15 | $148.10 | $148.26 | $147.63 | $147.88 | $138.94 | 16,676 |
2017-09-14 | $148.45 | $148.67 | $148.06 | $148.15 | $139.20 | 5,719 |
2017-09-13 | $148.60 | $149.00 | $148.39 | $148.45 | $139.48 | 8,764 |
2017-09-12 | $149.03 | $149.03 | $148.16 | $148.23 | $139.28 | 8,879 |
2017-09-11 | $148.00 | $149.10 | $148.00 | $148.91 | $139.91 | 8,931 |
2017-09-08 | $146.62 | $147.56 | $146.09 | $147.38 | $138.47 | 8,943 |
2017-09-07 | $146.79 | $147.36 | $146.60 | $146.75 | $137.88 | 8,521 |
2017-09-06 | $147.97 | $147.97 | $146.23 | $146.80 | $137.93 | 9,607 |
2017-09-05 | $147.82 | $148.08 | $147.14 | $147.45 | $138.54 | 11,912 |
2017-09-01 | $148.16 | $148.16 | $147.21 | $147.98 | $139.04 | 39,758 |
2017-08-31 | $145.44 | $147.79 | $145.38 | $147.74 | $138.81 | 15,307 |
2017-08-30 | $144.86 | $145.12 | $144.46 | $145.00 | $136.24 | 11,656 |
2017-08-29 | $144.68 | $145.09 | $144.40 | $145.00 | $136.24 | 15,497 |
2017-08-28 | $145.04 | $145.48 | $144.90 | $145.27 | $136.49 | 11,461 |
2017-08-25 | $144.80 | $145.07 | $144.68 | $144.73 | $135.98 | 10,587 |
2017-08-24 | $144.80 | $145.29 | $144.48 | $144.50 | $135.77 | 4,619 |
2017-08-23 | $144.70 | $144.77 | $144.35 | $144.53 | $135.80 | 11,392 |
2017-08-22 | $143.98 | $145.37 | $143.98 | $145.11 | $136.34 | 50,660 |
2017-08-21 | $143.02 | $143.92 | $142.68 | $143.83 | $135.14 | 8,510 |
2017-08-18 | $143.42 | $143.42 | $142.75 | $142.90 | $134.26 | 6,519 |
2017-08-17 | $144.44 | $145.19 | $143.33 | $143.33 | $134.67 | 16,390 |
2017-08-16 | $145.08 | $145.50 | $144.73 | $144.73 | $135.98 | 13,427 |
2017-08-15 | $144.92 | $145.12 | $144.53 | $145.03 | $136.26 | 5,893 |
2017-08-14 | $144.62 | $144.95 | $144.41 | $144.70 | $135.95 | 12,925 |
2017-08-11 | $143.03 | $144.19 | $142.00 | $143.83 | $135.14 | 12,960 |
2017-08-10 | $144.41 | $144.51 | $143.05 | $143.05 | $134.40 | 32,386 |
2017-08-09 | $145.06 | $146.33 | $144.50 | $144.82 | $136.07 | 67,161 |
2017-08-08 | $145.21 | $146.39 | $144.63 | $145.33 | $136.55 | 8,370 |
2017-08-07 | $144.99 | $145.28 | $144.65 | $145.23 | $136.45 | 17,527 |
2017-08-04 | $146.14 | $146.14 | $144.76 | $145.02 | $136.26 | 9,420 |
2017-08-03 | $144.65 | $145.82 | $144.65 | $145.74 | $136.93 | 18,731 |
2017-08-02 | $144.90 | $145.29 | $144.44 | $144.63 | $135.89 | 50,633 |
2017-08-01 | $145.84 | $146.06 | $144.95 | $144.96 | $136.20 | 217,294 |
2017-07-31 | $146.77 | $146.77 | $145.43 | $145.52 | $136.73 | 74,044 |
2017-07-28 | $145.64 | $146.78 | $145.59 | $146.73 | $137.86 | 13,423 |
2017-07-27 | $147.46 | $147.46 | $145.24 | $145.52 | $136.73 | 30,467 |
2017-07-26 | $148.20 | $148.76 | $147.49 | $147.71 | $138.78 | 24,315 |
2017-07-25 | $150.67 | $150.67 | $149.25 | $149.40 | $140.37 | 17,682 |
2017-07-24 | $150.35 | $150.54 | $150.00 | $150.45 | $141.36 | 7,528 |
2017-07-21 | $150.45 | $150.57 | $150.04 | $150.34 | $141.25 | 12,467 |
2017-07-20 | $149.55 | $150.75 | $149.47 | $150.54 | $141.44 | 13,496 |
2017-07-19 | $149.01 | $149.68 | $149.01 | $149.51 | $140.47 | 14,226 |
2017-07-18 | $149.28 | $149.28 | $148.28 | $148.59 | $139.61 | 18,088 |
2017-07-17 | $149.47 | $149.74 | $148.89 | $149.37 | $140.34 | 14,229 |
2017-07-14 | $148.96 | $149.65 | $148.79 | $149.41 | $140.38 | 20,397 |
2017-07-13 | $149.08 | $149.47 | $148.13 | $148.72 | $139.73 | 42,003 |
2017-07-12 | $148.51 | $149.33 | $148.51 | $149.03 | $140.02 | 23,272 |
2017-07-11 | $147.73 | $148.35 | $147.56 | $147.96 | $139.02 | 28,031 |
2017-07-10 | $148.16 | $148.29 | $147.40 | $147.72 | $138.79 | 16,178 |
2017-07-07 | $147.13 | $148.38 | $147.08 | $148.31 | $139.35 | 22,813 |
2017-07-06 | $149.00 | $149.03 | $146.58 | $146.89 | $138.01 | 38,892 |
2017-07-05 | $148.81 | $149.58 | $148.51 | $149.41 | $140.38 | 51,914 |
2017-07-03 | $149.17 | $150.42 | $148.58 | $148.68 | $139.69 | 62,456 |
2017-06-30 | $148.29 | $149.02 | $148.29 | $148.58 | $139.60 | 27,954 |
2017-06-29 | $149.41 | $149.41 | $147.60 | $148.25 | $139.29 | 46,247 |
2017-06-28 | $148.25 | $149.60 | $148.25 | $149.35 | $140.32 | 31,834 |
2017-06-27 | $148.05 | $148.89 | $147.61 | $147.61 | $138.69 | 26,864 |
2017-06-26 | $149.41 | $149.41 | $148.47 | $148.70 | $139.64 | 12,212 |
2017-06-23 | $149.33 | $150.07 | $148.61 | $149.10 | $140.01 | 34,661 |
2017-06-22 | $146.87 | $150.12 | $146.87 | $149.06 | $139.98 | 37,493 |
2017-06-21 | $146.32 | $147.51 | $146.32 | $146.90 | $137.95 | 9,584 |
2017-06-20 | $146.78 | $146.78 | $146.22 | $146.22 | $137.31 | 9,691 |
2017-06-19 | $146.06 | $146.87 | $145.79 | $146.85 | $137.90 | 13,853 |
2017-06-16 | $145.08 | $145.61 | $144.87 | $145.57 | $136.70 | 4,629 |
2017-06-15 | $145.26 | $145.52 | $144.87 | $145.05 | $136.21 | 35,523 |
2017-06-14 | $145.50 | $146.13 | $145.37 | $145.98 | $137.08 | 10,560 |
2017-06-13 | $144.42 | $145.45 | $144.30 | $145.09 | $136.25 | 32,819 |
2017-06-12 | $144.16 | $144.39 | $143.09 | $144.17 | $135.38 | 39,565 |
2017-06-09 | $143.88 | $144.93 | $143.86 | $144.39 | $135.59 | 30,049 |
2017-06-08 | $143.82 | $144.02 | $143.58 | $143.76 | $135.00 | 12,039 |
2017-06-07 | $143.23 | $143.85 | $143.23 | $143.82 | $135.06 | 11,519 |
2017-06-06 | $142.48 | $143.22 | $142.37 | $142.85 | $134.14 | 8,721 |
2017-06-05 | $143.27 | $143.27 | $142.51 | $142.97 | $134.26 | 5,986 |
2017-06-02 | $143.25 | $143.87 | $143.07 | $143.20 | $134.47 | 70,401 |
2017-06-01 | $140.23 | $143.13 | $140.23 | $143.13 | $134.41 | 47,688 |
2017-05-31 | $140.27 | $140.27 | $139.38 | $140.03 | $131.50 | 6,456 |
2017-05-30 | $140.78 | $141.09 | $140.26 | $140.30 | $131.75 | 3,848 |
2017-05-26 | $141.51 | $141.58 | $140.64 | $141.01 | $132.42 | 8,383 |
2017-05-25 | $140.77 | $142.06 | $140.73 | $141.61 | $132.98 | 7,570 |
2017-05-24 | $139.96 | $140.58 | $139.72 | $140.48 | $131.92 | 5,972 |
2017-05-23 | $139.99 | $140.14 | $139.60 | $140.06 | $131.52 | 4,201 |
2017-05-22 | $139.29 | $139.96 | $139.29 | $139.77 | $131.25 | 7,328 |
2017-05-19 | $138.85 | $140.11 | $138.82 | $139.39 | $130.90 | 5,002 |
2017-05-18 | $137.78 | $139.35 | $137.78 | $138.68 | $130.23 | 8,450 |
2017-05-17 | $138.40 | $139.04 | $137.41 | $137.97 | $129.56 | 14,062 |
2017-05-16 | $141.11 | $141.11 | $139.49 | $139.51 | $131.01 | 11,052 |
2017-05-15 | $141.05 | $141.16 | $140.79 | $141.06 | $132.46 | 7,604 |
2017-05-12 | $141.67 | $141.87 | $140.96 | $141.00 | $132.41 | 12,587 |
2017-05-11 | $141.84 | $142.13 | $141.00 | $142.03 | $133.37 | 49,288 |
2017-05-10 | $141.20 | $142.12 | $141.20 | $142.05 | $133.39 | 13,741 |
2017-05-09 | $141.17 | $141.25 | $140.89 | $140.94 | $132.35 | 14,708 |
2017-05-08 | $140.45 | $140.72 | $139.99 | $140.52 | $131.96 | 10,443 |
2017-05-05 | $140.33 | $140.60 | $140.09 | $140.53 | $131.97 | 7,573 |
2017-05-04 | $139.53 | $140.10 | $139.10 | $140.06 | $131.52 | 19,799 |
2017-05-03 | $140.42 | $140.81 | $139.11 | $139.23 | $130.75 | 17,426 |
2017-05-02 | $138.50 | $140.44 | $138.50 | $140.39 | $131.83 | 52,107 |
2017-05-01 | $137.81 | $138.42 | $137.38 | $138.21 | $129.79 | 64,281 |
2017-04-28 | $136.64 | $137.50 | $136.64 | $137.44 | $129.06 | 8,487 |
2017-04-27 | $136.94 | $137.90 | $136.63 | $136.66 | $128.33 | 6,400 |
2017-04-26 | $136.71 | $137.84 | $136.40 | $136.75 | $128.42 | 27,341 |
2017-04-25 | $135.56 | $136.66 | $135.46 | $136.35 | $128.04 | 15,435 |
2017-04-24 | $136.41 | $136.51 | $136.08 | $136.14 | $127.84 | 15,650 |
2017-04-21 | $135.64 | $135.76 | $134.94 | $135.16 | $126.92 | 6,317 |
2017-04-20 | $134.74 | $136.07 | $134.25 | $135.78 | $127.51 | 9,172 |
2017-04-19 | $134.29 | $135.11 | $134.20 | $134.55 | $126.35 | 9,495 |
2017-04-18 | $134.93 | $134.93 | $133.40 | $133.94 | $125.78 | 8,091 |
2017-04-17 | $133.55 | $134.48 | $133.55 | $134.48 | $126.28 | 10,923 |
2017-04-13 | $134.48 | $134.64 | $133.97 | $134.01 | $125.84 | 7,747 |
2017-04-12 | $134.92 | $135.14 | $134.11 | $134.69 | $126.48 | 9,321 |
2017-04-11 | $134.44 | $135.18 | $134.19 | $135.18 | $126.94 | 31,262 |
2017-04-10 | $134.11 | $135.11 | $134.11 | $134.79 | $126.58 | 11,131 |
2017-04-07 | $134.14 | $134.33 | $133.49 | $134.04 | $125.87 | 18,240 |
2017-04-06 | $133.60 | $134.39 | $133.15 | $134.29 | $126.11 | 13,474 |
2017-04-05 | $133.68 | $135.04 | $133.50 | $133.63 | $125.49 | 18,912 |
2017-04-04 | $134.27 | $134.40 | $133.30 | $133.59 | $125.45 | 9,713 |
2017-04-03 | $134.27 | $134.91 | $133.99 | $134.30 | $126.12 | 65,259 |
2017-03-31 | $134.25 | $134.45 | $133.96 | $134.09 | $125.92 | 33,020 |
2017-03-30 | $133.44 | $134.65 | $133.44 | $134.51 | $126.31 | 8,094 |
2017-03-29 | $133.57 | $133.77 | $133.04 | $133.41 | $125.28 | 5,744 |
2017-03-28 | $133.03 | $133.97 | $132.52 | $133.82 | $125.66 | 13,129 |
2017-03-27 | $131.25 | $133.42 | $131.25 | $133.36 | $125.23 | 19,952 |
2017-03-24 | $131.50 | $132.61 | $130.95 | $132.16 | $124.11 | 17,605 |
2017-03-23 | $131.71 | $132.33 | $131.07 | $131.27 | $123.22 | 16,696 |
2017-03-22 | $132.08 | $132.08 | $131.26 | $131.87 | $123.79 | 18,367 |
2017-03-21 | $134.01 | $134.23 | $131.65 | $132.06 | $123.96 | 42,396 |
2017-03-20 | $134.92 | $134.92 | $133.56 | $133.70 | $125.51 | 7,207 |
2017-03-17 | $135.12 | $135.12 | $134.72 | $134.88 | $126.61 | 10,020 |
2017-03-16 | $136.08 | $136.08 | $134.73 | $135.00 | $126.72 | 13,282 |
2017-03-15 | $134.65 | $136.15 | $134.65 | $135.97 | $127.63 | 13,096 |
2017-03-14 | $134.68 | $134.68 | $133.97 | $134.43 | $126.19 | 20,981 |
2017-03-13 | $135.43 | $135.83 | $135.20 | $135.62 | $127.31 | 9,592 |
2017-03-10 | $135.77 | $135.97 | $134.83 | $135.46 | $127.16 | 14,755 |
2017-03-09 | $135.32 | $136.04 | $134.99 | $135.34 | $127.04 | 18,379 |
2017-03-08 | $135.30 | $136.03 | $135.30 | $135.39 | $127.09 | 22,959 |
2017-03-07 | $136.15 | $136.28 | $135.30 | $135.30 | $127.01 | 22,601 |
2017-03-06 | $136.85 | $137.75 | $136.22 | $136.71 | $128.33 | 66,432 |
2017-03-03 | $136.33 | $137.31 | $136.30 | $137.21 | $128.80 | 22,323 |
2017-03-02 | $136.66 | $136.93 | $136.16 | $136.39 | $128.03 | 19,062 |
2017-03-01 | $136.59 | $137.37 | $136.59 | $136.99 | $128.59 | 32,253 |
2017-02-28 | $136.33 | $136.41 | $135.68 | $135.78 | $127.46 | 27,246 |
2017-02-27 | $135.43 | $136.79 | $135.34 | $136.73 | $128.35 | 29,781 |
2017-02-24 | $134.44 | $135.54 | $134.43 | $135.54 | $127.23 | 13,930 |
2017-02-23 | $134.54 | $134.86 | $134.06 | $134.73 | $126.47 | 13,171 |
2017-02-22 | $134.57 | $134.71 | $134.18 | $134.33 | $126.10 | 10,675 |
2017-02-21 | $132.51 | $134.74 | $132.51 | $134.68 | $126.42 | 26,850 |
2017-02-17 | $132.67 | $132.67 | $131.67 | $132.19 | $124.09 | 27,688 |
2017-02-16 | $133.53 | $134.04 | $132.51 | $133.56 | $125.37 | 34,077 |
2017-02-15 | $132.77 | $134.20 | $132.71 | $134.02 | $125.80 | 19,590 |
2017-02-14 | $131.53 | $133.15 | $131.53 | $133.00 | $124.85 | 22,622 |
2017-02-13 | $131.71 | $132.09 | $131.63 | $131.81 | $123.73 | 13,392 |
2017-02-10 | $131.56 | $131.82 | $131.00 | $131.48 | $123.42 | 22,332 |
2017-02-09 | $130.17 | $131.69 | $130.00 | $131.50 | $123.44 | 12,642 |
2017-02-08 | $129.40 | $130.26 | $128.92 | $130.26 | $122.27 | 13,147 |
2017-02-07 | $130.28 | $130.29 | $129.43 | $129.75 | $121.80 | 15,149 |
2017-02-06 | $131.45 | $131.47 | $129.62 | $129.91 | $121.94 | 52,079 |
2017-02-03 | $130.68 | $131.30 | $130.59 | $131.29 | $123.24 | 15,845 |
2017-02-02 | $130.59 | $130.68 | $129.74 | $130.07 | $122.10 | 18,780 |
2017-02-01 | $129.83 | $130.96 | $129.83 | $130.90 | $122.88 | 54,267 |
2017-01-31 | $128.43 | $129.60 | $128.32 | $129.58 | $121.64 | 49,094 |
2017-01-30 | $129.45 | $129.45 | $127.99 | $128.57 | $120.69 | 67,627 |
2017-01-27 | $130.49 | $130.84 | $129.64 | $129.96 | $121.99 | 11,651 |
2017-01-26 | $130.83 | $131.02 | $130.26 | $130.32 | $122.33 | 13,356 |
2017-01-25 | $130.22 | $131.41 | $130.20 | $130.87 | $122.85 | 49,436 |
2017-01-24 | $129.74 | $130.06 | $129.02 | $129.85 | $121.89 | 28,130 |
2017-01-23 | $129.73 | $129.83 | $127.99 | $129.47 | $121.53 | 36,292 |
2017-01-20 | $130.08 | $130.43 | $129.74 | $129.97 | $122.00 | 11,532 |
2017-01-19 | $130.31 | $130.69 | $129.31 | $129.78 | $121.82 | 82,886 |
2017-01-18 | $131.14 | $131.28 | $129.90 | $130.44 | $122.44 | 19,115 |
2017-01-17 | $130.55 | $131.08 | $129.45 | $131.05 | $123.02 | 23,882 |
2017-01-13 | $130.72 | $131.29 | $130.72 | $130.93 | $122.90 | 24,190 |
2017-01-12 | $129.93 | $130.76 | $129.50 | $130.68 | $122.67 | 21,788 |
2017-01-11 | $129.50 | $130.36 | $128.83 | $130.16 | $122.18 | 25,413 |
2017-01-10 | $128.57 | $130.01 | $128.14 | $129.40 | $121.47 | 24,909 |
2017-01-09 | $127.69 | $128.79 | $127.69 | $128.63 | $120.74 | 12,179 |
2017-01-06 | $127.89 | $128.31 | $127.57 | $127.88 | $120.04 | 16,942 |
2017-01-05 | $127.73 | $128.36 | $127.56 | $128.02 | $120.17 | 24,536 |
2017-01-04 | $126.05 | $128.04 | $126.00 | $127.92 | $120.08 | 20,703 |
2017-01-03 | $126.20 | $126.20 | $124.50 | $125.78 | $118.07 | 40,508 |
2016-12-30 | $126.09 | $126.09 | $124.96 | $125.28 | $117.60 | 34,243 |
2016-12-29 | $126.15 | $126.55 | $125.72 | $125.87 | $118.15 | 10,426 |
2016-12-28 | $127.37 | $127.37 | $125.92 | $126.07 | $118.34 | 88,418 |
2016-12-27 | $127.11 | $128.00 | $127.11 | $127.28 | $119.48 | 50,285 |
2016-12-23 | $125.88 | $127.18 | $125.88 | $127.17 | $119.37 | 33,358 |
2016-12-22 | $125.98 | $126.48 | $125.27 | $125.90 | $118.18 | 25,941 |
2016-12-21 | $126.10 | $126.30 | $125.42 | $126.00 | $118.28 | 20,395 |
2016-12-20 | $126.30 | $127.25 | $126.22 | $126.33 | $118.49 | 73,126 |
2016-12-19 | $126.94 | $127.91 | $125.84 | $126.10 | $118.27 | 22,932 |
2016-12-16 | $126.00 | $126.90 | $126.00 | $126.79 | $118.92 | 19,002 |
2016-12-15 | $125.28 | $126.37 | $124.82 | $125.91 | $118.09 | 21,208 |
2016-12-14 | $126.93 | $126.93 | $125.00 | $125.10 | $117.34 | 72,190 |
2016-12-13 | $127.03 | $127.65 | $126.73 | $127.11 | $119.22 | 28,215 |
2016-12-12 | $127.13 | $127.93 | $126.67 | $126.99 | $119.11 | 23,822 |
2016-12-09 | $127.52 | $127.77 | $126.68 | $127.57 | $119.65 | 23,645 |
2016-12-08 | $126.90 | $127.74 | $126.28 | $127.31 | $119.41 | 42,642 |
2016-12-07 | $126.95 | $127.89 | $126.00 | $126.68 | $118.82 | 37,194 |
2016-12-06 | $127.12 | $127.34 | $126.38 | $127.01 | $119.13 | 16,128 |
2016-12-05 | $127.44 | $127.44 | $125.99 | $126.87 | $118.99 | 35,533 |
2016-12-02 | $127.12 | $128.38 | $127.01 | $127.05 | $119.16 | 146,352 |
2016-12-01 | $126.68 | $127.76 | $126.68 | $127.46 | $119.55 | 43,549 |
2016-11-30 | $127.74 | $127.74 | $126.43 | $126.54 | $118.69 | 41,819 |
2016-11-29 | $125.80 | $127.66 | $125.80 | $127.34 | $119.44 | 59,788 |
2016-11-28 | $126.00 | $126.03 | $124.95 | $125.25 | $117.48 | 27,330 |
2016-11-25 | $126.30 | $126.55 | $126.20 | $126.38 | $118.54 | 9,751 |
2016-11-23 | $124.45 | $126.02 | $124.45 | $126.02 | $118.20 | 20,106 |
2016-11-22 | $124.83 | $125.27 | $124.31 | $124.91 | $117.16 | 26,344 |
2016-11-21 | $124.22 | $124.93 | $124.06 | $124.63 | $116.89 | 32,564 |
2016-11-18 | $124.83 | $124.83 | $123.81 | $123.87 | $116.18 | 23,298 |
2016-11-17 | $123.76 | $124.83 | $123.54 | $124.75 | $117.01 | 23,101 |
2016-11-16 | $123.47 | $123.86 | $123.39 | $123.50 | $115.83 | 23,812 |
2016-11-15 | $123.23 | $124.05 | $122.53 | $123.82 | $116.13 | 76,415 |
2016-11-14 | $120.05 | $123.29 | $120.05 | $123.06 | $115.42 | 108,240 |
2016-11-11 | $120.34 | $120.35 | $118.75 | $119.35 | $111.94 | 51,854 |
2016-11-10 | $118.73 | $120.29 | $118.50 | $120.09 | $112.64 | 125,688 |
2016-11-09 | $113.00 | $118.26 | $111.40 | $117.82 | $110.51 | 402,671 |
2016-11-08 | $117.33 | $120.01 | $117.33 | $119.66 | $112.23 | 69,082 |
2016-11-07 | $116.21 | $118.64 | $116.21 | $118.30 | $110.96 | 69,445 |
2016-11-04 | $113.88 | $115.42 | $113.84 | $114.55 | $107.44 | 32,684 |
2016-11-03 | $115.70 | $116.73 | $113.59 | $113.76 | $106.70 | 42,572 |
2016-11-02 | $114.65 | $116.66 | $114.65 | $115.70 | $108.52 | 31,942 |
2016-11-01 | $117.21 | $117.33 | $114.14 | $115.07 | $107.93 | 83,699 |
2016-10-31 | $116.52 | $117.24 | $116.52 | $117.24 | $109.96 | 58,620 |
2016-10-28 | $117.57 | $117.90 | $115.63 | $116.15 | $108.94 | 35,942 |
2016-10-27 | $119.76 | $119.76 | $117.82 | $117.99 | $110.67 | 53,040 |
2016-10-26 | $121.77 | $121.77 | $119.55 | $119.89 | $112.45 | 23,964 |
2016-10-25 | $122.56 | $123.17 | $121.94 | $122.07 | $114.49 | 36,656 |
2016-10-24 | $123.05 | $123.27 | $122.57 | $122.68 | $115.06 | 353,142 |
2016-10-21 | $122.43 | $122.80 | $121.93 | $122.72 | $115.10 | 275,623 |
2016-10-20 | $122.85 | $123.52 | $122.85 | $123.27 | $115.62 | 292,969 |
2016-10-19 | $122.81 | $123.44 | $122.03 | $123.01 | $115.37 | 106,442 |
2016-10-18 | $120.94 | $123.25 | $120.94 | $122.89 | $115.26 | 86,567 |
2016-10-17 | $119.90 | $119.94 | $119.22 | $119.44 | $112.03 | 318,072 |
2016-10-14 | $120.83 | $121.05 | $120.04 | $120.06 | $112.61 | 679,637 |
2016-10-13 | $119.99 | $120.59 | $119.27 | $120.42 | $112.95 | 90,965 |
2016-10-12 | $121.10 | $121.21 | $119.95 | $120.14 | $112.68 | 37,195 |
2016-10-11 | $123.04 | $123.04 | $120.66 | $121.08 | $113.56 | 94,970 |
2016-10-10 | $122.32 | $123.53 | $122.32 | $123.43 | $115.77 | 609,226 |
2016-10-07 | $122.39 | $122.47 | $121.22 | $121.88 | $114.31 | 376,150 |
2016-10-06 | $122.57 | $122.57 | $121.77 | $122.22 | $114.63 | 24,672 |
2016-10-05 | $122.88 | $123.28 | $122.56 | $122.77 | $115.15 | 37,000 |
2016-10-04 | $122.73 | $123.03 | $121.70 | $122.53 | $114.92 | 149,199 |
2016-10-03 | $123.65 | $123.65 | $122.10 | $122.49 | $114.89 | 43,976 |
2016-09-30 | $123.26 | $124.43 | $122.15 | $124.02 | $116.32 | 71,813 |
2016-09-29 | $124.10 | $124.29 | $122.53 | $122.86 | $115.23 | 124,149 |
2016-09-28 | $123.98 | $124.38 | $123.04 | $124.34 | $116.62 | 31,986 |
2016-09-27 | $122.89 | $123.84 | $122.88 | $123.82 | $116.13 | 81,679 |
2016-09-26 | $123.56 | $123.78 | $122.72 | $122.95 | $115.32 | 151,726 |
2016-09-23 | $124.76 | $125.27 | $124.22 | $124.23 | $116.45 | 30,520 |
2016-09-22 | $124.21 | $125.12 | $124.21 | $125.02 | $117.19 | 325,433 |
2016-09-21 | $122.48 | $123.82 | $122.25 | $123.71 | $115.96 | 363,833 |
2016-09-20 | $123.61 | $123.61 | $122.06 | $122.25 | $114.60 | 39,932 |
2016-09-19 | $123.37 | $124.05 | $122.68 | $122.84 | $115.15 | 19,115 |
2016-09-16 | $121.39 | $123.29 | $121.39 | $123.07 | $115.36 | 47,889 |
2016-09-15 | $120.71 | $122.00 | $120.17 | $121.80 | $114.17 | 74,379 |
2016-09-14 | $121.74 | $121.86 | $120.55 | $120.89 | $113.32 | 386,296 |
2016-09-13 | $122.71 | $122.71 | $121.27 | $121.93 | $114.30 | 235,741 |
2016-09-12 | $121.70 | $123.87 | $121.65 | $123.70 | $115.95 | 45,904 |
2016-09-09 | $123.34 | $123.34 | $122.28 | $122.28 | $114.62 | 17,867 |
2016-09-08 | $123.74 | $124.29 | $123.54 | $124.20 | $116.42 | 99,374 |
2016-09-07 | $122.92 | $124.16 | $122.84 | $123.98 | $116.21 | 123,588 |
2016-09-06 | $123.65 | $123.65 | $122.59 | $123.03 | $115.33 | 141,657 |
2016-09-02 | $122.08 | $123.69 | $122.08 | $123.69 | $115.95 | 158,159 |
2016-09-01 | $122.96 | $123.10 | $121.73 | $122.08 | $114.44 | 411,110 |
2016-08-31 | $123.24 | $123.24 | $122.17 | $122.93 | $115.23 | 29,697 |
2016-08-30 | $122.93 | $123.54 | $122.91 | $123.44 | $115.71 | 55,291 |
2016-08-29 | $122.10 | $123.35 | $121.99 | $123.01 | $115.31 | 32,793 |
2016-08-26 | $122.50 | $122.96 | $121.28 | $121.99 | $114.35 | 214,870 |
2016-08-25 | $123.65 | $123.65 | $122.27 | $122.44 | $114.77 | 35,174 |
2016-08-24 | $125.26 | $125.70 | $123.81 | $123.83 | $116.08 | 16,988 |
2016-08-23 | $125.45 | $125.89 | $125.35 | $125.38 | $117.53 | 17,786 |
2016-08-22 | $124.74 | $125.50 | $124.74 | $125.17 | $117.33 | 24,771 |
2016-08-19 | $124.67 | $124.96 | $124.06 | $124.86 | $117.04 | 25,078 |
2016-08-18 | $124.41 | $125.68 | $124.25 | $125.29 | $117.45 | 34,441 |
2016-08-17 | $125.58 | $125.58 | $123.98 | $124.62 | $116.82 | 76,983 |
2016-08-16 | $126.21 | $126.21 | $125.28 | $125.49 | $117.63 | 42,255 |
2016-08-15 | $126.39 | $126.82 | $126.37 | $126.52 | $118.60 | 134,794 |
2016-08-12 | $125.69 | $126.66 | $125.34 | $126.28 | $118.37 | 457,200 |
2016-08-11 | $126.11 | $126.43 | $125.35 | $125.85 | $117.97 | 21,722 |
2016-08-10 | $126.21 | $126.43 | $125.63 | $125.85 | $117.97 | 33,626 |
2016-08-09 | $126.51 | $126.87 | $126.06 | $126.18 | $118.28 | 15,453 |
2016-08-08 | $127.39 | $127.52 | $126.30 | $126.42 | $118.50 | 18,559 |
2016-08-05 | $126.57 | $127.60 | $126.57 | $127.28 | $119.31 | 24,849 |
2016-08-04 | $126.68 | $126.68 | $125.88 | $126.10 | $118.20 | 40,897 |
2016-08-03 | $125.49 | $126.99 | $125.40 | $126.76 | $118.82 | 20,011 |
2016-08-02 | $127.32 | $127.61 | $125.32 | $125.76 | $117.89 | 148,778 |
2016-08-01 | $128.69 | $128.86 | $127.09 | $127.16 | $119.20 | 34,846 |
2016-07-29 | $127.72 | $128.84 | $127.67 | $128.52 | $120.47 | 291,290 |
2016-07-28 | $128.15 | $129.27 | $128.00 | $128.93 | $120.86 | 19,628 |
2016-07-27 | $129.81 | $129.82 | $128.17 | $128.66 | $120.60 | 50,740 |
2016-07-26 | $130.52 | $130.69 | $129.58 | $130.49 | $122.32 | 18,341 |
2016-07-25 | $132.29 | $132.29 | $130.65 | $130.76 | $122.57 | 19,276 |
2016-07-22 | $130.58 | $132.81 | $130.58 | $132.51 | $124.21 | 43,844 |
2016-07-21 | $129.46 | $131.72 | $129.46 | $131.02 | $122.82 | 51,326 |
2016-07-20 | $129.07 | $130.29 | $129.07 | $129.90 | $121.77 | 17,894 |
2016-07-19 | $129.39 | $129.41 | $127.63 | $128.61 | $120.55 | 27,508 |
2016-07-18 | $129.35 | $129.77 | $128.81 | $129.59 | $121.48 | 23,867 |
2016-07-15 | $129.71 | $130.10 | $129.05 | $129.21 | $121.12 | 22,546 |
2016-07-14 | $130.37 | $130.69 | $129.19 | $129.23 | $121.14 | 34,370 |
2016-07-13 | $129.30 | $129.83 | $129.18 | $129.80 | $121.67 | 75,855 |
2016-07-12 | $129.08 | $129.08 | $128.54 | $128.80 | $120.74 | 28,119 |
2016-07-11 | $128.81 | $129.37 | $128.39 | $128.43 | $120.39 | 231,527 |
2016-07-08 | $126.87 | $128.59 | $126.44 | $128.44 | $120.40 | 173,624 |
2016-07-07 | $127.35 | $128.28 | $125.77 | $126.32 | $118.41 | 52,439 |
2016-07-06 | $125.61 | $127.67 | $125.61 | $127.22 | $119.25 | 19,439 |
2016-07-05 | $126.75 | $126.75 | $125.37 | $126.12 | $118.22 | 34,515 |
2016-07-01 | $127.61 | $127.73 | $126.63 | $127.14 | $119.18 | 39,388 |
2016-06-30 | $126.92 | $127.37 | $126.17 | $127.37 | $119.39 | 33,367 |
2016-06-29 | $125.43 | $127.04 | $125.28 | $126.89 | $118.94 | 29,034 |
2016-06-28 | $123.40 | $124.54 | $123.27 | $124.27 | $116.49 | 38,078 |
2016-06-27 | $124.70 | $124.70 | $121.62 | $122.28 | $114.62 | 99,684 |
2016-06-24 | $124.62 | $126.71 | $123.91 | $125.63 | $117.76 | 40,823 |
2016-06-23 | $128.55 | $128.76 | $127.95 | $128.74 | $120.68 | 25,721 |
2016-06-22 | $127.38 | $128.62 | $127.21 | $127.28 | $119.31 | 21,854 |
2016-06-21 | $127.60 | $127.60 | $126.52 | $127.24 | $119.27 | 28,478 |
2016-06-20 | $126.74 | $128.26 | $126.74 | $127.35 | $119.29 | 41,571 |
2016-06-17 | $126.85 | $127.27 | $125.51 | $125.91 | $117.94 | 412,719 |
2016-06-16 | $125.55 | $126.78 | $125.18 | $126.71 | $118.69 | 41,971 |
2016-06-15 | $127.06 | $127.59 | $126.22 | $126.32 | $118.33 | 71,239 |
2016-06-14 | $126.12 | $126.90 | $125.92 | $126.70 | $118.68 | 24,773 |
2016-06-13 | $127.53 | $128.41 | $126.45 | $126.51 | $118.51 | 34,356 |
2016-06-10 | $128.99 | $129.20 | $127.80 | $128.18 | $120.07 | 24,536 |
2016-06-09 | $130.21 | $130.65 | $129.67 | $130.15 | $121.92 | 20,223 |
2016-06-08 | $128.74 | $130.74 | $128.74 | $130.54 | $122.28 | 77,518 |
2016-06-07 | $128.83 | $129.29 | $128.62 | $128.87 | $120.72 | 225,473 |
2016-06-06 | $127.57 | $129.06 | $127.41 | $128.77 | $120.62 | 39,542 |
2016-06-03 | $128.03 | $128.06 | $127.02 | $127.47 | $119.41 | 68,732 |
2016-06-02 | $125.57 | $128.31 | $125.57 | $128.31 | $120.19 | 66,338 |
2016-06-01 | $124.93 | $126.53 | $124.81 | $126.32 | $118.33 | 19,745 |
2016-05-31 | $125.12 | $125.58 | $124.80 | $125.34 | $117.41 | 35,012 |
2016-05-27 | $124.97 | $125.53 | $124.69 | $124.89 | $116.99 | 16,767 |
2016-05-26 | $125.04 | $125.17 | $123.90 | $124.26 | $116.40 | 107,062 |
2016-05-25 | $124.40 | $125.39 | $124.32 | $125.05 | $117.14 | 41,786 |
2016-05-24 | $122.32 | $124.10 | $122.32 | $123.76 | $115.93 | 45,801 |
2016-05-23 | $122.65 | $122.89 | $122.10 | $122.17 | $114.44 | 100,085 |
2016-05-20 | $122.30 | $123.18 | $122.21 | $122.91 | $115.13 | 23,687 |
2016-05-19 | $121.54 | $123.07 | $120.71 | $121.86 | $114.15 | 52,311 |
2016-05-18 | $122.10 | $123.22 | $121.67 | $122.46 | $114.71 | 86,331 |
2016-05-17 | $122.78 | $123.76 | $121.88 | $122.36 | $114.62 | 50,427 |
2016-05-16 | $121.48 | $123.24 | $121.48 | $123.20 | $115.41 | 30,980 |
2016-05-13 | $121.53 | $122.35 | $121.19 | $121.73 | $114.03 | 25,801 |
2016-05-12 | $124.61 | $124.61 | $121.15 | $121.84 | $114.13 | 40,284 |
2016-05-11 | $125.95 | $126.23 | $124.41 | $124.47 | $116.60 | 24,050 |
2016-05-10 | $125.65 | $125.94 | $124.73 | $125.88 | $117.92 | 21,462 |
2016-05-09 | $124.20 | $125.50 | $124.03 | $125.18 | $117.26 | 34,726 |
2016-05-06 | $124.18 | $125.05 | $123.48 | $124.33 | $116.46 | 47,638 |
2016-05-05 | $124.69 | $125.25 | $124.20 | $124.48 | $116.61 | 41,457 |
2016-05-04 | $125.06 | $125.76 | $124.30 | $124.70 | $116.81 | 38,893 |
2016-05-03 | $125.28 | $126.54 | $124.87 | $125.82 | $117.86 | 88,217 |
2016-05-02 | $126.51 | $126.71 | $125.49 | $126.43 | $118.43 | 30,218 |
2016-04-29 | $126.99 | $127.07 | $124.79 | $126.27 | $118.28 | 79,652 |
2016-04-28 | $128.25 | $130.21 | $127.73 | $127.94 | $119.85 | 30,860 |
2016-04-27 | $128.94 | $129.11 | $127.85 | $128.86 | $120.71 | 51,886 |
2016-04-26 | $127.90 | $128.96 | $127.73 | $128.94 | $120.78 | 49,151 |
2016-04-25 | $128.11 | $128.34 | $126.75 | $127.29 | $119.24 | 38,888 |
2016-04-22 | $126.84 | $128.23 | $126.84 | $128.17 | $120.06 | 112,523 |
2016-04-21 | $126.88 | $127.43 | $126.30 | $126.63 | $118.62 | 84,706 |
2016-04-20 | $125.19 | $127.48 | $124.91 | $126.87 | $118.84 | 28,624 |
2016-04-19 | $125.00 | $125.80 | $124.43 | $125.05 | $117.14 | 36,807 |
2016-04-18 | $123.52 | $124.53 | $123.37 | $124.47 | $116.60 | 26,134 |
2016-04-15 | $123.40 | $123.90 | $122.13 | $123.74 | $115.91 | 48,537 |
2016-04-14 | $123.39 | $124.06 | $123.04 | $123.72 | $115.89 | 79,126 |
2016-04-13 | $122.32 | $123.61 | $122.29 | $123.33 | $115.53 | 27,515 |
2016-04-12 | $120.43 | $121.63 | $120.29 | $121.62 | $113.93 | 52,866 |
2016-04-11 | $121.55 | $121.74 | $120.10 | $120.24 | $112.63 | 71,214 |
2016-04-08 | $122.31 | $122.68 | $120.79 | $121.20 | $113.53 | 173,988 |
2016-04-07 | $121.69 | $122.72 | $120.81 | $121.53 | $113.84 | 47,703 |
2016-04-06 | $120.66 | $122.55 | $120.66 | $122.52 | $114.77 | 74,372 |
2016-04-05 | $122.16 | $122.16 | $120.61 | $120.73 | $113.09 | 82,277 |
2016-04-04 | $123.02 | $123.36 | $122.40 | $122.97 | $115.19 | 26,987 |
2016-04-01 | $121.45 | $123.04 | $120.84 | $122.97 | $115.19 | 44,402 |
2016-03-31 | $122.32 | $122.60 | $121.80 | $121.98 | $114.26 | 35,219 |
2016-03-30 | $122.55 | $123.27 | $122.14 | $122.39 | $114.65 | 31,777 |
2016-03-29 | $119.73 | $122.26 | $119.73 | $122.17 | $114.44 | 41,424 |
2016-03-28 | $119.95 | $120.40 | $119.30 | $119.81 | $112.23 | 109,495 |
2016-03-24 | $119.57 | $120.15 | $118.61 | $119.69 | $112.12 | 181,689 |
2016-03-23 | $120.42 | $121.28 | $120.05 | $120.22 | $112.61 | 345,009 |
2016-03-22 | $119.08 | $120.86 | $118.90 | $120.50 | $112.82 | 61,752 |
2016-03-21 | $119.92 | $120.67 | $118.98 | $119.75 | $112.12 | 46,974 |
2016-03-18 | $117.84 | $120.68 | $117.66 | $120.24 | $112.58 | 67,536 |
2016-03-17 | $118.98 | $119.04 | $116.14 | $117.71 | $110.21 | 112,152 |
2016-03-16 | $118.34 | $119.71 | $118.19 | $119.27 | $111.67 | 94,797 |
2016-03-15 | $119.93 | $120.00 | $118.37 | $118.55 | $111.00 | 76,528 |
2016-03-14 | $120.47 | $121.31 | $120.13 | $120.78 | $113.09 | 336,795 |
2016-03-11 | $118.39 | $121.08 | $118.37 | $121.08 | $113.37 | 18,652 |
2016-03-10 | $118.36 | $119.29 | $116.95 | $117.66 | $110.17 | 62,923 |
2016-03-09 | $117.66 | $117.91 | $116.86 | $117.79 | $110.29 | 13,571 |
2016-03-08 | $118.82 | $118.82 | $117.07 | $117.17 | $109.71 | 297,036 |
2016-03-07 | $117.63 | $119.94 | $117.63 | $119.29 | $111.69 | 51,379 |
2016-03-04 | $119.15 | $119.75 | $118.64 | $118.88 | $111.31 | 16,619 |
2016-03-03 | $117.81 | $119.60 | $117.45 | $119.59 | $111.97 | 37,502 |
2016-03-02 | $117.66 | $118.06 | $116.91 | $117.99 | $110.47 | 29,901 |
2016-03-01 | $116.23 | $117.76 | $115.83 | $117.64 | $110.15 | 120,011 |
2016-02-29 | $117.29 | $117.76 | $115.81 | $115.81 | $108.43 | 204,058 |
2016-02-26 | $116.85 | $118.49 | $116.72 | $117.54 | $110.05 | 107,039 |
2016-02-25 | $115.69 | $116.71 | $115.41 | $116.51 | $109.09 | 38,328 |
2016-02-24 | $114.22 | $115.47 | $113.29 | $115.39 | $108.04 | 44,700 |
2016-02-23 | $114.89 | $115.71 | $114.72 | $115.24 | $107.90 | 27,304 |
2016-02-22 | $113.24 | $115.55 | $113.21 | $115.26 | $107.92 | 125,895 |
2016-02-19 | $112.22 | $112.73 | $111.28 | $112.30 | $105.15 | 147,519 |
2016-02-18 | $113.13 | $113.85 | $112.38 | $112.61 | $105.44 | 47,613 |
2016-02-17 | $111.11 | $113.27 | $110.80 | $113.04 | $105.84 | 113,827 |
2016-02-16 | $108.65 | $110.66 | $108.10 | $110.63 | $103.58 | 190,931 |
2016-02-12 | $108.32 | $108.59 | $107.10 | $108.48 | $101.57 | 88,450 |
2016-02-11 | $107.93 | $108.81 | $107.18 | $107.43 | $100.59 | 108,413 |
2016-02-10 | $108.83 | $111.29 | $108.61 | $109.90 | $102.90 | 725,643 |
2016-02-09 | $106.08 | $109.20 | $105.56 | $108.13 | $101.24 | 60,510 |
2016-02-08 | $109.61 | $109.75 | $105.80 | $107.10 | $100.28 | 84,866 |
2016-02-05 | $113.32 | $113.51 | $110.38 | $110.76 | $103.71 | 192,206 |
2016-02-04 | $112.95 | $114.19 | $112.34 | $113.70 | $106.46 | 60,871 |
2016-02-03 | $115.14 | $115.14 | $111.28 | $113.26 | $106.05 | 110,823 |
2016-02-02 | $115.58 | $115.64 | $114.29 | $114.58 | $107.28 | 35,120 |
2016-02-01 | $115.12 | $117.09 | $115.10 | $116.62 | $109.19 | 45,906 |
2016-01-29 | $112.25 | $115.69 | $112.25 | $115.68 | $108.31 | 118,835 |
2016-01-28 | $115.49 | $115.72 | $111.60 | $111.98 | $104.85 | 53,459 |
2016-01-27 | $115.91 | $116.45 | $113.90 | $114.54 | $107.24 | 40,678 |
2016-01-26 | $115.12 | $116.27 | $114.12 | $116.02 | $108.63 | 63,160 |
2016-01-25 | $115.75 | $116.25 | $114.69 | $114.83 | $107.52 | 62,531 |
2016-01-22 | $115.84 | $116.75 | $115.15 | $116.25 | $108.85 | 130,375 |
2016-01-21 | $115.13 | $116.65 | $113.92 | $114.53 | $107.24 | 82,468 |
2016-01-20 | $112.95 | $116.00 | $110.32 | $115.03 | $107.70 | 266,263 |
2016-01-19 | $115.40 | $116.37 | $113.51 | $114.43 | $107.14 | 351,045 |
2016-01-15 | $113.35 | $114.41 | $111.97 | $114.31 | $107.03 | 581,793 |
2016-01-14 | $114.81 | $116.81 | $113.87 | $116.11 | $108.71 | 95,490 |
2016-01-13 | $118.59 | $119.02 | $113.60 | $114.46 | $107.17 | 95,679 |
2016-01-12 | $118.64 | $120.68 | $117.15 | $118.79 | $111.22 | 56,156 |
2016-01-11 | $119.52 | $119.99 | $117.00 | $117.89 | $110.38 | 87,080 |
2016-01-08 | $120.41 | $120.97 | $118.43 | $118.61 | $111.06 | 61,560 |
2016-01-07 | $121.00 | $121.68 | $119.64 | $119.99 | $112.35 | 129,455 |
2016-01-06 | $122.52 | $123.92 | $121.87 | $122.75 | $114.93 | 94,168 |
2016-01-05 | $123.83 | $125.05 | $123.75 | $124.17 | $116.26 | 77,836 |
2016-01-04 | $122.49 | $123.55 | $121.85 | $123.54 | $115.67 | 98,935 |
2015-12-31 | $125.06 | $125.52 | $124.35 | $124.35 | $116.43 | 40,049 |
2015-12-30 | $126.21 | $126.64 | $125.22 | $125.40 | $117.41 | 47,927 |
2015-12-29 | $125.46 | $126.57 | $125.38 | $126.37 | $118.32 | 62,806 |
2015-12-28 | $125.00 | $125.09 | $124.05 | $124.89 | $116.94 | 46,290 |
2015-12-24 | $125.60 | $125.92 | $125.24 | $125.44 | $117.45 | 15,441 |
2015-12-23 | $124.63 | $125.96 | $124.63 | $125.88 | $117.74 | 56,524 |
2015-12-22 | $124.39 | $124.68 | $122.99 | $124.08 | $116.05 | 101,695 |
2015-12-21 | $122.77 | $124.05 | $122.47 | $124.05 | $116.03 | 47,797 |
2015-12-18 | $122.90 | $123.24 | $122.04 | $122.06 | $114.16 | 71,512 |
2015-12-17 | $123.17 | $124.22 | $122.94 | $123.16 | $115.19 | 67,651 |
2015-12-16 | $122.87 | $123.62 | $121.62 | $122.98 | $115.03 | 309,480 |
2015-12-15 | $121.61 | $122.78 | $121.52 | $122.24 | $114.33 | 84,385 |
2015-12-14 | $121.75 | $122.24 | $119.25 | $120.73 | $112.92 | 252,101 |
2015-12-11 | $121.78 | $122.99 | $121.54 | $121.82 | $113.94 | 63,606 |
2015-12-10 | $122.00 | $123.70 | $121.78 | $123.10 | $115.14 | 32,273 |
2015-12-09 | $122.11 | $123.80 | $121.61 | $121.94 | $114.05 | 84,339 |
2015-12-08 | $121.80 | $122.92 | $121.24 | $122.58 | $114.65 | 94,863 |
2015-12-07 | $124.02 | $124.16 | $122.08 | $122.54 | $114.61 | 68,172 |
2015-12-04 | $122.46 | $124.49 | $122.46 | $124.19 | $116.16 | 54,026 |
2015-12-03 | $125.72 | $125.72 | $121.54 | $121.96 | $114.07 | 57,231 |
2015-12-02 | $126.16 | $127.20 | $125.21 | $125.39 | $117.28 | 51,697 |
2015-12-01 | $123.63 | $126.24 | $123.63 | $126.12 | $117.96 | 122,072 |
2015-11-30 | $124.61 | $124.61 | $123.08 | $123.15 | $115.18 | 52,464 |
2015-11-27 | $123.97 | $125.10 | $123.92 | $124.46 | $116.41 | 10,283 |
2015-11-25 | $123.84 | $124.34 | $123.76 | $123.84 | $115.83 | 34,287 |
2015-11-24 | $122.40 | $123.92 | $122.39 | $123.84 | $115.83 | 47,774 |
2015-11-23 | $121.94 | $124.11 | $121.94 | $123.09 | $115.13 | 45,511 |
2015-11-20 | $120.07 | $122.59 | $120.07 | $122.36 | $114.45 | 498,973 |
2015-11-19 | $122.25 | $122.25 | $119.26 | $119.54 | $111.81 | 205,144 |
2015-11-18 | $123.39 | $124.95 | $122.92 | $124.85 | $116.77 | 673,792 |
2015-11-17 | $122.77 | $124.19 | $122.05 | $123.18 | $115.21 | 38,012 |
2015-11-16 | $120.68 | $122.49 | $120.68 | $122.45 | $114.53 | 44,680 |
2015-11-13 | $120.69 | $122.02 | $119.92 | $120.89 | $113.07 | 40,641 |
2015-11-12 | $122.26 | $122.71 | $120.88 | $120.91 | $113.09 | 61,500 |
2015-11-11 | $126.65 | $126.65 | $122.88 | $122.93 | $114.97 | 177,357 |
2015-11-10 | $125.29 | $126.45 | $125.29 | $126.30 | $118.13 | 40,630 |
2015-11-09 | $126.05 | $126.05 | $124.45 | $125.56 | $117.44 | 31,414 |
2015-11-06 | $125.53 | $126.41 | $124.53 | $126.36 | $118.19 | 46,889 |
2015-11-05 | $124.83 | $126.17 | $124.14 | $126.04 | $117.89 | 108,775 |
2015-11-04 | $125.48 | $125.94 | $123.87 | $125.00 | $116.91 | 195,554 |
2015-11-03 | $125.76 | $125.81 | $124.23 | $125.31 | $117.20 | 94,001 |
2015-11-02 | $124.40 | $126.28 | $124.40 | $126.04 | $117.89 | 111,826 |
2015-10-30 | $124.29 | $125.47 | $124.22 | $124.24 | $116.20 | 218,433 |
2015-10-29 | $124.84 | $126.02 | $124.39 | $125.13 | $117.04 | 188,610 |
2015-10-28 | $123.16 | $125.06 | $120.89 | $124.84 | $116.77 | 67,658 |
2015-10-27 | $121.82 | $123.68 | $121.82 | $123.43 | $115.45 | 72,546 |
2015-10-26 | $121.16 | $122.20 | $120.76 | $122.03 | $114.14 | 159,120 |
2015-10-23 | $118.44 | $121.70 | $118.44 | $121.45 | $113.59 | 150,926 |
2015-10-22 | $124.68 | $124.68 | $116.02 | $117.98 | $110.35 | 421,006 |
2015-10-21 | $129.29 | $129.29 | $123.33 | $126.00 | $117.85 | 102,939 |
2015-10-20 | $129.06 | $130.09 | $128.19 | $128.85 | $120.52 | 85,646 |
2015-10-19 | $127.39 | $129.14 | $127.35 | $128.89 | $120.55 | 66,850 |
2015-10-16 | $126.89 | $128.52 | $126.88 | $127.86 | $119.59 | 41,156 |
2015-10-15 | $124.45 | $126.55 | $122.72 | $126.51 | $118.33 | 542,562 |
2015-10-14 | $127.65 | $128.27 | $125.36 | $125.83 | $117.69 | 538,125 |
2015-10-13 | $126.38 | $129.42 | $126.38 | $127.14 | $118.92 | 257,654 |
2015-10-12 | $125.75 | $127.10 | $125.65 | $127.00 | $118.79 | 412,111 |
2015-10-09 | $124.37 | $126.09 | $124.19 | $125.75 | $117.62 | 71,381 |
2015-10-08 | $124.61 | $124.63 | $123.11 | $124.27 | $116.23 | 61,069 |
2015-10-07 | $124.36 | $124.98 | $122.75 | $124.97 | $116.89 | 81,425 |
2015-10-06 | $126.70 | $126.72 | $123.00 | $123.91 | $115.90 | 212,303 |
2015-10-05 | $126.69 | $127.71 | $125.66 | $126.72 | $118.52 | 143,034 |
2015-10-02 | $122.50 | $125.62 | $121.53 | $125.61 | $117.49 | 70,567 |
2015-10-01 | $124.09 | $124.25 | $122.31 | $123.68 | $115.68 | 248,850 |
2015-09-30 | $123.16 | $124.42 | $122.78 | $123.88 | $115.87 | 72,767 |
2015-09-29 | $122.10 | $123.60 | $120.71 | $121.95 | $114.06 | 137,000 |
2015-09-28 | $127.16 | $127.38 | $120.65 | $121.92 | $114.03 | 261,340 |
2015-09-25 | $132.90 | $132.92 | $127.27 | $127.90 | $119.63 | 185,672 |
2015-09-24 | $133.39 | $133.54 | $130.95 | $131.92 | $123.36 | 60,712 |
2015-09-23 | $133.66 | $134.88 | $133.09 | $134.32 | $125.60 | 62,359 |
2015-09-22 | $133.26 | $133.82 | $132.78 | $133.47 | $124.80 | 45,491 |
2015-09-21 | $135.05 | $135.86 | $133.30 | $134.67 | $125.93 | 49,713 |
2015-09-18 | $135.00 | $136.03 | $134.04 | $134.37 | $125.65 | 66,190 |
2015-09-17 | $135.38 | $137.88 | $135.27 | $136.42 | $127.56 | 50,225 |
2015-09-16 | $134.92 | $135.43 | $134.42 | $135.38 | $126.59 | 37,838 |
2015-09-15 | $133.83 | $135.14 | $133.27 | $134.75 | $126.00 | 52,130 |
2015-09-14 | $133.75 | $134.02 | $133.04 | $133.43 | $124.77 | 131,981 |
2015-09-11 | $132.03 | $133.66 | $131.94 | $133.66 | $124.98 | 76,041 |
2015-09-10 | $132.25 | $133.45 | $132.20 | $132.53 | $123.93 | 98,099 |
2015-09-09 | $134.86 | $134.86 | $132.33 | $132.48 | $123.88 | 265,721 |
2015-09-08 | $132.20 | $133.48 | $131.67 | $133.40 | $124.74 | 137,071 |
2015-09-04 | $130.08 | $130.86 | $129.29 | $130.21 | $121.76 | 76,499 |
2015-09-03 | $131.37 | $133.08 | $131.04 | $131.39 | $122.86 | 485,040 |
2015-09-02 | $130.14 | $130.92 | $128.77 | $130.92 | $122.42 | 79,493 |
2015-09-01 | $129.77 | $130.74 | $128.39 | $128.86 | $120.49 | 382,662 |
2015-08-31 | $133.34 | $134.66 | $132.00 | $132.24 | $123.65 | 77,266 |
2015-08-28 | $133.62 | $134.01 | $132.82 | $133.86 | $125.17 | 160,881 |
2015-08-27 | $132.75 | $134.52 | $131.71 | $134.08 | $125.38 | 436,227 |
2015-08-26 | $131.67 | $131.67 | $127.91 | $131.50 | $122.96 | 309,156 |
2015-08-25 | $130.05 | $134.26 | $127.82 | $127.89 | $119.59 | 228,227 |
2015-08-24 | $133.03 | $133.03 | $96.02 | $128.69 | $120.34 | 574,490 |
2015-08-21 | $135.72 | $136.27 | $134.37 | $134.38 | $125.66 | 320,638 |
2015-08-20 | $139.94 | $140.29 | $136.99 | $137.06 | $128.16 | 166,269 |
2015-08-19 | $141.53 | $141.81 | $140.34 | $141.01 | $131.86 | 512,915 |
2015-08-18 | $141.39 | $143.24 | $141.39 | $142.26 | $133.02 | 118,560 |
2015-08-17 | $139.29 | $141.68 | $138.82 | $141.63 | $132.43 | 143,058 |
2015-08-14 | $138.67 | $139.44 | $138.60 | $139.39 | $130.34 | 26,733 |
2015-08-13 | $138.90 | $139.63 | $138.57 | $138.78 | $129.77 | 69,497 |
2015-08-12 | $138.62 | $138.96 | $136.86 | $138.80 | $129.79 | 323,902 |
2015-08-11 | $139.60 | $140.11 | $138.86 | $139.65 | $130.58 | 37,445 |
2015-08-10 | $140.27 | $140.87 | $139.95 | $140.29 | $131.18 | 46,062 |
2015-08-07 | $140.02 | $140.18 | $138.44 | $139.51 | $130.45 | 265,424 |
2015-08-06 | $142.21 | $142.23 | $139.55 | $140.28 | $131.17 | 64,667 |
2015-08-05 | $141.32 | $142.82 | $141.02 | $141.99 | $132.77 | 67,863 |
2015-08-04 | $140.61 | $141.08 | $140.03 | $140.41 | $131.29 | 56,169 |
2015-08-03 | $140.11 | $140.76 | $139.24 | $139.88 | $130.80 | 160,510 |
2015-07-31 | $139.48 | $140.94 | $139.48 | $139.98 | $130.89 | 47,907 |
2015-07-30 | $139.08 | $139.34 | $137.86 | $138.96 | $129.94 | 41,888 |
2015-07-29 | $139.50 | $139.72 | $138.60 | $139.30 | $130.26 | 58,469 |
2015-07-28 | $138.02 | $138.97 | $136.35 | $138.96 | $129.94 | 253,317 |
2015-07-27 | $137.52 | $137.90 | $136.75 | $137.36 | $128.44 | 74,437 |
2015-07-24 | $139.93 | $139.93 | $137.90 | $138.29 | $129.31 | 80,842 |
2015-07-23 | $141.41 | $141.75 | $140.15 | $140.44 | $131.32 | 39,605 |
2015-07-22 | $139.80 | $141.05 | $139.80 | $140.72 | $131.58 | 42,249 |
2015-07-21 | $140.86 | $140.91 | $138.95 | $140.14 | $131.04 | 106,669 |
2015-07-20 | $142.41 | $142.41 | $140.93 | $141.12 | $131.96 | 95,825 |
2015-07-17 | $142.12 | $142.61 | $141.65 | $142.09 | $132.87 | 114,206 |
2015-07-16 | $143.22 | $143.22 | $141.67 | $142.44 | $133.19 | 114,790 |
2015-07-15 | $143.88 | $143.88 | $142.68 | $142.95 | $133.67 | 86,840 |
2015-07-14 | $141.97 | $143.64 | $141.97 | $143.34 | $134.03 | 132,362 |
2015-07-13 | $142.73 | $142.73 | $141.10 | $141.94 | $132.72 | 157,042 |
2015-07-10 | $140.90 | $141.76 | $140.70 | $141.61 | $132.42 | 100,697 |
2015-07-09 | $139.99 | $140.46 | $139.48 | $139.51 | $130.45 | 120,165 |
2015-07-08 | $139.85 | $140.28 | $138.33 | $138.61 | $129.61 | 341,890 |
2015-07-07 | $141.88 | $141.96 | $138.13 | $140.87 | $131.72 | 127,020 |
2015-07-06 | $140.99 | $142.39 | $140.13 | $141.59 | $132.40 | 126,083 |
2015-07-02 | $144.82 | $144.82 | $142.05 | $142.41 | $133.16 | 87,014 |
2015-07-01 | $144.25 | $144.28 | $143.22 | $143.90 | $134.56 | 163,867 |
2015-06-30 | $143.66 | $143.97 | $142.70 | $142.95 | $133.67 | 137,239 |
2015-06-29 | $144.40 | $145.06 | $142.56 | $142.61 | $133.35 | 224,540 |
2015-06-26 | $146.73 | $146.77 | $144.98 | $145.11 | $135.69 | 171,794 |
2015-06-25 | $141.76 | $145.96 | $141.13 | $145.57 | $136.12 | 305,560 |
2015-06-24 | $143.00 | $143.00 | $140.85 | $141.08 | $131.92 | 117,982 |
2015-06-23 | $143.91 | $143.91 | $142.66 | $143.18 | $133.84 | 164,077 |
iShares U.S. Healthcare Providers ETF (IHF) News Headlines
Recent iShares U.S. Healthcare Providers ETF (IHF) News
Similar Companies to iShares U.S. Healthcare Providers ETF (IHF) 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 | -- | -- | -- |