iShares U.S. Medical Devices ETF (IHI) Exchange: NYSE ARCA
Data as of May 2, 2025
$59.74 ($0.26) 0.44%
iShares U.S. Medical Devices ETF - Daily Information
Click for more stock information on iShares U.S. Medical Devices ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $59.36 |
Previous Close | $59.74 |
High | $59.98 |
Low | $59.17 |
Adjusted Open | $59.36 |
Previous Adjusted Close | $59.74 |
Adjusted High | $59.98 |
Adjusted Low | $59.17 |
About iShares U.S. Medical Devices ETF (IHI)
The Fund seeks to track the investment results of the Dow Jones U.S. Select Medical Equipment Index (the “Underlying Index”), which measures the performance of the medical equipment 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 medical equipment companies, including manufacturers and distributors of medical devices such as magnetic resonance imaging (MRI) scanners, prosthetics, pacemakers, X-ray machines, and other nondisposable medical devices. The Underlying Index may include large-, mid- or small-capitalization companies. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the healthcare and medical equipment industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by SPDJI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares U.S. Medical Devices ETF (IHI)
Historical Stock Data for iShares U.S. Medical Devices ETF (IHI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-29 | $59.36 | $59.98 | $59.17 | $59.74 | $59.74 | 308,664 |
2025-04-28 | $59.59 | $59.75 | $59.01 | $59.48 | $59.48 | 542,924 |
2025-04-25 | $59.30 | $59.52 | $58.78 | $59.49 | $59.49 | 528,671 |
2025-04-24 | $58.14 | $59.38 | $58.14 | $59.20 | $59.20 | 624,036 |
2025-04-23 | $58.21 | $59.22 | $57.49 | $57.69 | $57.69 | 585,430 |
2025-04-22 | $56.46 | $57.12 | $56.25 | $56.93 | $56.93 | 561,335 |
2025-04-21 | $56.53 | $56.73 | $55.44 | $55.97 | $55.97 | 781,771 |
2025-04-17 | $56.65 | $57.40 | $56.50 | $56.93 | $56.93 | 380,714 |
2025-04-16 | $56.76 | $57.75 | $56.28 | $56.65 | $56.65 | 546,826 |
2025-04-15 | $57.04 | $57.25 | $56.34 | $56.65 | $56.65 | 901,904 |
2025-04-14 | $57.15 | $57.29 | $56.53 | $57.07 | $57.07 | 551,528 |
2025-04-11 | $56.07 | $56.85 | $55.33 | $56.48 | $56.48 | 825,155 |
2025-04-10 | $57.50 | $57.67 | $54.59 | $55.89 | $55.89 | 1,901,706 |
2025-04-09 | $53.49 | $58.45 | $53.14 | $58.14 | $58.14 | 1,389,121 |
2025-04-08 | $56.83 | $57.05 | $53.55 | $54.27 | $54.27 | 674,235 |
2025-04-07 | $53.44 | $56.85 | $52.90 | $55.38 | $55.38 | 2,072,708 |
2025-04-04 | $57.10 | $57.43 | $54.82 | $55.00 | $55.00 | 1,190,587 |
2025-04-03 | $59.01 | $59.38 | $58.57 | $58.75 | $58.75 | 1,172,518 |
2025-04-02 | $59.30 | $60.42 | $59.18 | $60.30 | $60.30 | 641,513 |
2025-04-01 | $59.97 | $60.20 | $59.37 | $59.96 | $59.96 | 580,811 |
2025-03-31 | $59.04 | $60.47 | $58.99 | $60.19 | $60.19 | 522,802 |
2025-03-28 | $59.96 | $60.09 | $59.37 | $59.42 | $59.42 | 303,652 |
2025-03-27 | $59.95 | $60.50 | $59.78 | $60.22 | $60.22 | 363,129 |
2025-03-26 | $60.28 | $60.38 | $59.67 | $59.92 | $59.92 | 465,720 |
2025-03-25 | $60.64 | $61.08 | $59.89 | $60.29 | $60.29 | 1,577,759 |
2025-03-24 | $60.20 | $60.68 | $60.16 | $60.46 | $60.46 | 356,566 |
2025-03-21 | $59.50 | $59.65 | $58.96 | $59.61 | $59.61 | 347,640 |
2025-03-20 | $59.93 | $60.38 | $59.76 | $59.92 | $59.92 | 336,925 |
2025-03-19 | $59.53 | $60.28 | $59.42 | $59.99 | $59.99 | 740,644 |
2025-03-18 | $59.69 | $59.86 | $59.18 | $59.52 | $59.52 | 431,161 |
2025-03-17 | $58.93 | $60.13 | $58.91 | $59.81 | $59.78 | 433,086 |
2025-03-14 | $58.50 | $59.27 | $58.46 | $59.17 | $59.14 | 768,952 |
2025-03-13 | $59.42 | $59.42 | $58.43 | $58.58 | $58.55 | 738,865 |
2025-03-12 | $60.47 | $60.49 | $59.32 | $59.34 | $59.31 | 683,898 |
2025-03-11 | $60.26 | $60.54 | $59.53 | $59.87 | $59.84 | 1,263,376 |
2025-03-10 | $61.14 | $61.31 | $60.04 | $60.36 | $60.33 | 1,859,788 |
2025-03-07 | $61.69 | $62.20 | $60.83 | $61.92 | $61.89 | 1,370,021 |
2025-03-06 | $62.77 | $63.03 | $61.74 | $61.99 | $61.96 | 750,893 |
2025-03-05 | $62.79 | $63.63 | $62.72 | $63.43 | $63.39 | 1,043,013 |
2025-03-04 | $63.82 | $63.91 | $62.68 | $63.11 | $63.08 | 851,547 |
2025-03-03 | $63.97 | $64.79 | $63.68 | $63.92 | $63.88 | 602,438 |
2025-02-28 | $63.32 | $63.85 | $62.62 | $63.77 | $63.73 | 593,679 |
2025-02-27 | $64.04 | $64.32 | $63.12 | $63.16 | $63.13 | 669,735 |
2025-02-26 | $63.78 | $64.69 | $63.61 | $64.26 | $64.22 | 680,539 |
2025-02-25 | $64.55 | $64.74 | $62.93 | $63.98 | $63.94 | 1,209,528 |
2025-02-24 | $64.33 | $64.94 | $64.32 | $64.70 | $64.66 | 907,293 |
2025-02-21 | $64.64 | $64.99 | $64.26 | $64.36 | $64.36 | 789,278 |
2025-02-20 | $64.75 | $64.95 | $64.44 | $64.84 | $64.84 | 578,233 |
2025-02-19 | $64.32 | $64.88 | $64.25 | $64.84 | $64.84 | 446,206 |
2025-02-18 | $63.87 | $64.33 | $63.51 | $64.25 | $64.25 | 998,914 |
2025-02-14 | $64.69 | $64.85 | $64.35 | $64.35 | $64.35 | 645,236 |
2025-02-13 | $64.10 | $64.51 | $63.83 | $64.45 | $64.45 | 1,408,607 |
2025-02-12 | $63.68 | $63.98 | $63.33 | $63.86 | $63.86 | 1,125,905 |
2025-02-11 | $64.11 | $64.19 | $63.91 | $64.13 | $64.13 | 651,195 |
2025-02-10 | $64.15 | $64.44 | $63.87 | $64.38 | $64.38 | 651,829 |
2025-02-07 | $64.21 | $64.44 | $63.67 | $63.81 | $63.81 | 1,185,437 |
2025-02-06 | $64.97 | $65.01 | $63.97 | $64.04 | $64.04 | 556,222 |
2025-02-05 | $64.33 | $65.18 | $64.33 | $65.09 | $65.09 | 711,273 |
2025-02-04 | $63.80 | $64.33 | $63.69 | $64.17 | $64.17 | 698,157 |
2025-02-03 | $63.37 | $64.47 | $63.32 | $64.11 | $64.11 | 705,480 |
2025-01-31 | $64.47 | $64.69 | $63.80 | $63.81 | $63.81 | 598,875 |
2025-01-30 | $64.39 | $65.05 | $64.33 | $64.55 | $64.55 | 951,401 |
2025-01-29 | $64.15 | $64.40 | $63.94 | $64.04 | $64.04 | 669,067 |
2025-01-28 | $64.14 | $64.66 | $63.82 | $64.13 | $64.13 | 803,923 |
2025-01-27 | $63.78 | $64.35 | $63.64 | $64.32 | $64.32 | 878,532 |
2025-01-24 | $63.24 | $63.90 | $63.11 | $63.87 | $63.87 | 998,399 |
2025-01-23 | $63.32 | $63.95 | $62.98 | $63.91 | $63.91 | 843,060 |
2025-01-22 | $62.76 | $63.79 | $62.57 | $63.25 | $63.25 | 1,273,866 |
2025-01-21 | $62.51 | $63.13 | $62.46 | $63.08 | $63.08 | 2,122,255 |
2025-01-17 | $61.98 | $62.06 | $61.53 | $61.84 | $61.84 | 679,682 |
2025-01-16 | $60.75 | $61.68 | $60.53 | $61.61 | $61.61 | 900,443 |
2025-01-15 | $60.29 | $60.97 | $60.27 | $60.62 | $60.62 | 791,580 |
2025-01-14 | $60.00 | $60.09 | $59.37 | $59.74 | $59.74 | 522,106 |
2025-01-13 | $59.56 | $59.84 | $59.03 | $59.70 | $59.70 | 896,972 |
2025-01-10 | $59.89 | $60.38 | $59.67 | $59.85 | $59.85 | 957,283 |
2025-01-08 | $59.90 | $60.69 | $59.61 | $60.40 | $60.40 | 1,013,885 |
2025-01-07 | $59.74 | $60.05 | $59.28 | $59.51 | $59.51 | 1,111,723 |
2025-01-06 | $59.16 | $59.83 | $59.11 | $59.48 | $59.48 | 4,617,234 |
2025-01-03 | $58.57 | $59.20 | $58.40 | $59.15 | $59.15 | 303,350 |
2025-01-02 | $58.58 | $58.82 | $58.04 | $58.32 | $58.32 | 504,237 |
2024-12-31 | $58.77 | $58.88 | $58.15 | $58.35 | $58.35 | 497,991 |
2024-12-30 | $58.81 | $58.81 | $58.08 | $58.46 | $58.46 | 492,810 |
2024-12-27 | $59.23 | $59.61 | $58.91 | $59.29 | $59.29 | 405,285 |
2024-12-26 | $58.98 | $59.64 | $58.93 | $59.56 | $59.56 | 411,597 |
2024-12-24 | $58.94 | $59.32 | $58.79 | $59.30 | $59.30 | 297,805 |
2024-12-23 | $58.67 | $58.91 | $58.19 | $58.87 | $58.87 | 741,719 |
2024-12-20 | $57.86 | $59.20 | $57.73 | $58.81 | $58.81 | 785,301 |
2024-12-19 | $58.08 | $58.46 | $57.81 | $57.93 | $57.93 | 844,796 |
2024-12-18 | $59.41 | $59.43 | $57.89 | $57.92 | $57.92 | 914,472 |
2024-12-17 | $59.19 | $59.72 | $59.11 | $59.40 | $59.40 | 663,848 |
2024-12-16 | $59.55 | $59.95 | $59.35 | $59.42 | $59.31 | 638,964 |
2024-12-13 | $59.99 | $60.02 | $59.56 | $59.58 | $59.47 | 813,162 |
2024-12-12 | $60.14 | $60.56 | $60.06 | $60.06 | $59.95 | 244,077 |
2024-12-11 | $60.38 | $60.85 | $60.18 | $60.23 | $60.12 | 961,443 |
2024-12-10 | $60.17 | $60.62 | $59.89 | $60.29 | $60.18 | 451,626 |
2024-12-09 | $60.40 | $60.55 | $59.87 | $60.05 | $59.94 | 618,519 |
2024-12-06 | $60.25 | $60.58 | $60.11 | $60.17 | $60.06 | 667,630 |
2024-12-05 | $60.71 | $60.89 | $60.10 | $60.17 | $60.06 | 674,769 |
2024-12-04 | $60.83 | $61.15 | $60.57 | $60.99 | $60.88 | 1,448,920 |
2024-12-03 | $60.66 | $60.77 | $60.33 | $60.70 | $60.59 | 487,604 |
2024-12-02 | $61.18 | $61.18 | $60.74 | $60.88 | $60.77 | 1,414,158 |
2024-11-29 | $60.89 | $61.18 | $60.69 | $61.11 | $61.11 | 142,439 |
2024-11-27 | $60.80 | $61.28 | $60.78 | $60.95 | $60.95 | 397,759 |
2024-11-26 | $60.91 | $60.95 | $60.43 | $60.69 | $60.69 | 3,736,513 |
2024-11-25 | $60.66 | $60.88 | $60.28 | $60.65 | $60.65 | 420,854 |
2024-11-22 | $60.37 | $60.66 | $59.92 | $60.35 | $60.35 | 415,285 |
2024-11-21 | $59.93 | $60.51 | $59.77 | $60.40 | $60.40 | 497,799 |
2024-11-20 | $59.90 | $59.97 | $59.47 | $59.95 | $59.95 | 376,945 |
2024-11-19 | $59.61 | $60.31 | $59.36 | $59.96 | $59.96 | 579,459 |
2024-11-18 | $59.60 | $60.55 | $59.60 | $60.07 | $60.07 | 366,268 |
2024-11-15 | $59.29 | $59.73 | $59.21 | $59.54 | $59.54 | 668,873 |
2024-11-14 | $60.06 | $60.16 | $59.37 | $59.44 | $59.44 | 384,626 |
2024-11-13 | $60.37 | $60.52 | $60.03 | $60.05 | $60.05 | 367,483 |
2024-11-12 | $60.33 | $60.61 | $60.14 | $60.44 | $60.44 | 490,105 |
2024-11-11 | $60.36 | $60.73 | $60.25 | $60.42 | $60.42 | 470,763 |
2024-11-08 | $59.58 | $60.41 | $59.58 | $60.14 | $60.14 | 369,963 |
2024-11-07 | $59.78 | $59.83 | $59.27 | $59.55 | $59.55 | 539,362 |
2024-11-06 | $60.54 | $60.88 | $59.02 | $59.77 | $59.77 | 820,366 |
2024-11-05 | $58.99 | $59.53 | $58.72 | $59.49 | $59.49 | 292,819 |
2024-11-04 | $59.23 | $59.62 | $58.98 | $59.15 | $59.15 | 399,887 |
2024-11-01 | $58.83 | $59.51 | $58.67 | $59.14 | $59.14 | 377,255 |
2024-10-31 | $58.67 | $58.87 | $58.09 | $58.13 | $58.13 | 423,695 |
2024-10-30 | $59.08 | $59.43 | $58.87 | $59.21 | $59.21 | 495,152 |
2024-10-29 | $58.67 | $59.22 | $58.63 | $58.97 | $58.97 | 362,271 |
2024-10-28 | $59.18 | $59.41 | $58.85 | $58.89 | $58.89 | 411,228 |
2024-10-25 | $59.45 | $59.54 | $58.86 | $58.97 | $58.97 | 449,411 |
2024-10-24 | $59.53 | $59.98 | $59.32 | $59.32 | $59.32 | 417,810 |
2024-10-23 | $59.30 | $59.50 | $58.98 | $59.44 | $59.44 | 752,699 |
2024-10-22 | $59.54 | $59.67 | $59.30 | $59.58 | $59.58 | 679,076 |
2024-10-21 | $60.01 | $60.22 | $59.49 | $59.73 | $59.73 | 563,416 |
2024-10-18 | $59.12 | $60.43 | $59.12 | $60.31 | $60.31 | 735,330 |
2024-10-17 | $59.14 | $59.14 | $58.54 | $58.65 | $58.65 | 231,019 |
2024-10-16 | $58.89 | $59.20 | $58.56 | $58.89 | $58.89 | 291,326 |
2024-10-15 | $59.15 | $59.58 | $58.65 | $58.71 | $58.71 | 400,254 |
2024-10-14 | $58.80 | $59.25 | $58.60 | $59.13 | $59.13 | 562,166 |
2024-10-11 | $58.55 | $59.03 | $58.51 | $58.61 | $58.61 | 292,729 |
2024-10-10 | $58.44 | $58.64 | $58.25 | $58.36 | $58.36 | 378,766 |
2024-10-09 | $58.20 | $58.72 | $58.05 | $58.67 | $58.67 | 282,114 |
2024-10-08 | $57.56 | $58.33 | $57.56 | $58.23 | $58.23 | 361,064 |
2024-10-07 | $57.81 | $57.87 | $57.24 | $57.38 | $57.38 | 467,902 |
2024-10-04 | $58.02 | $58.09 | $57.54 | $58.01 | $58.01 | 303,024 |
2024-10-03 | $58.19 | $58.30 | $57.70 | $57.78 | $57.78 | 563,875 |
2024-10-02 | $58.33 | $58.65 | $57.89 | $58.39 | $58.39 | 417,556 |
2024-10-01 | $59.28 | $59.39 | $58.25 | $58.54 | $58.54 | 533,848 |
2024-09-30 | $58.81 | $59.29 | $58.65 | $59.22 | $59.22 | 337,303 |
2024-09-27 | $59.09 | $59.38 | $58.71 | $58.75 | $58.75 | 319,707 |
2024-09-26 | $58.81 | $58.86 | $58.50 | $58.77 | $58.77 | 536,328 |
2024-09-25 | $59.15 | $59.24 | $58.48 | $58.51 | $58.51 | 713,051 |
2024-09-24 | $59.44 | $59.44 | $58.97 | $59.04 | $58.96 | 257,710 |
2024-09-23 | $59.25 | $59.49 | $59.11 | $59.42 | $59.34 | 279,682 |
2024-09-20 | $59.13 | $59.28 | $58.90 | $59.12 | $59.04 | 712,947 |
2024-09-19 | $59.62 | $59.73 | $59.23 | $59.39 | $59.31 | 719,626 |
2024-09-18 | $59.08 | $59.48 | $58.71 | $58.83 | $58.75 | 583,330 |
2024-09-17 | $59.78 | $60.11 | $59.06 | $59.26 | $59.18 | 1,103,315 |
2024-09-16 | $59.74 | $59.93 | $59.51 | $59.77 | $59.69 | 360,426 |
2024-09-13 | $59.34 | $59.86 | $59.31 | $59.42 | $59.34 | 434,338 |
2024-09-12 | $59.21 | $59.54 | $58.75 | $59.48 | $59.40 | 567,377 |
2024-09-11 | $58.92 | $59.25 | $57.94 | $59.15 | $59.07 | 524,944 |
2024-09-10 | $58.67 | $59.17 | $58.60 | $59.12 | $59.04 | 613,483 |
2024-09-09 | $58.40 | $59.08 | $58.37 | $58.71 | $58.63 | 621,700 |
2024-09-06 | $58.19 | $58.50 | $57.65 | $58.06 | $58.06 | 511,748 |
2024-09-05 | $58.56 | $58.56 | $57.74 | $58.07 | $58.07 | 611,419 |
2024-09-04 | $58.53 | $59.13 | $58.40 | $58.65 | $58.65 | 501,059 |
2024-09-03 | $58.76 | $59.03 | $58.46 | $58.72 | $58.72 | 556,043 |
2024-08-30 | $58.69 | $59.00 | $58.26 | $58.84 | $58.84 | 393,279 |
2024-08-29 | $58.47 | $58.89 | $58.33 | $58.56 | $58.56 | 395,829 |
2024-08-28 | $58.34 | $58.50 | $58.01 | $58.29 | $58.29 | 405,231 |
2024-08-27 | $57.96 | $58.44 | $57.96 | $58.39 | $58.39 | 414,162 |
2024-08-26 | $58.24 | $58.38 | $57.90 | $57.96 | $57.96 | 1,027,617 |
2024-08-23 | $58.10 | $58.32 | $57.79 | $58.21 | $58.21 | 306,923 |
2024-08-22 | $57.87 | $58.03 | $57.70 | $57.94 | $57.94 | 443,367 |
2024-08-21 | $57.40 | $57.68 | $57.16 | $57.64 | $57.64 | 777,419 |
2024-08-20 | $57.55 | $57.83 | $57.12 | $57.17 | $57.17 | 474,550 |
2024-08-19 | $57.14 | $57.66 | $57.14 | $57.62 | $57.62 | 443,118 |
2024-08-16 | $56.83 | $57.25 | $56.82 | $57.25 | $57.25 | 789,866 |
2024-08-15 | $56.50 | $56.98 | $56.50 | $56.92 | $56.92 | 700,886 |
2024-08-14 | $55.99 | $56.18 | $55.73 | $56.12 | $56.12 | 645,881 |
2024-08-13 | $55.66 | $56.15 | $55.60 | $56.01 | $56.01 | 582,915 |
2024-08-12 | $55.76 | $55.86 | $55.39 | $55.56 | $55.56 | 314,323 |
2024-08-09 | $55.79 | $55.92 | $55.42 | $55.82 | $55.82 | 604,082 |
2024-08-08 | $55.01 | $55.94 | $54.89 | $55.89 | $55.89 | 633,372 |
2024-08-07 | $55.31 | $55.97 | $54.66 | $54.66 | $54.66 | 714,019 |
2024-08-06 | $54.53 | $55.88 | $54.44 | $55.18 | $55.18 | 875,977 |
2024-08-05 | $54.90 | $55.11 | $54.17 | $54.38 | $54.38 | 897,183 |
2024-08-02 | $55.56 | $55.83 | $54.72 | $55.76 | $55.76 | 1,057,428 |
2024-08-01 | $54.92 | $55.73 | $54.78 | $55.62 | $55.62 | 1,139,144 |
2024-07-31 | $54.79 | $55.30 | $54.12 | $54.90 | $54.90 | 965,039 |
2024-07-30 | $54.69 | $55.04 | $54.57 | $54.75 | $54.75 | 691,261 |
2024-07-29 | $54.16 | $54.93 | $53.72 | $54.74 | $54.74 | 1,433,320 |
2024-07-26 | $54.58 | $54.78 | $54.25 | $54.39 | $54.39 | 1,506,688 |
2024-07-25 | $56.36 | $56.87 | $55.14 | $55.20 | $55.20 | 889,546 |
2024-07-24 | $56.85 | $57.37 | $56.64 | $57.04 | $57.04 | 1,062,855 |
2024-07-23 | $56.91 | $57.18 | $56.71 | $56.89 | $56.89 | 652,722 |
2024-07-22 | $56.74 | $57.00 | $56.49 | $56.91 | $56.91 | 418,319 |
2024-07-19 | $56.00 | $56.44 | $55.74 | $56.41 | $56.41 | 856,048 |
2024-07-18 | $56.28 | $56.81 | $55.22 | $55.30 | $55.30 | 1,128,364 |
2024-07-17 | $56.27 | $57.52 | $56.27 | $56.70 | $56.70 | 747,884 |
2024-07-16 | $55.93 | $56.66 | $55.81 | $56.58 | $56.58 | 887,168 |
2024-07-15 | $56.46 | $56.53 | $55.72 | $55.81 | $55.81 | 663,156 |
2024-07-12 | $56.31 | $56.81 | $56.25 | $56.46 | $56.46 | 578,249 |
2024-07-11 | $55.60 | $56.43 | $55.60 | $56.18 | $56.18 | 617,423 |
2024-07-10 | $55.16 | $55.65 | $54.96 | $55.59 | $55.59 | 484,069 |
2024-07-09 | $55.47 | $55.48 | $54.96 | $55.18 | $55.18 | 767,191 |
2024-07-08 | $55.79 | $55.84 | $55.30 | $55.36 | $55.36 | 447,205 |
2024-07-05 | $55.06 | $55.90 | $54.86 | $55.82 | $55.82 | 442,831 |
2024-07-03 | $55.32 | $55.32 | $54.95 | $55.03 | $55.03 | 427,610 |
2024-07-02 | $55.15 | $55.40 | $54.99 | $55.24 | $55.24 | 601,274 |
2024-07-01 | $56.05 | $56.55 | $55.11 | $55.19 | $55.19 | 666,732 |
2024-06-28 | $56.20 | $56.40 | $55.67 | $56.04 | $56.04 | 652,092 |
2024-06-27 | $55.92 | $56.13 | $55.83 | $56.11 | $56.11 | 471,654 |
2024-06-26 | $55.65 | $56.02 | $55.52 | $55.78 | $55.78 | 500,641 |
2024-06-25 | $55.68 | $55.84 | $55.45 | $55.79 | $55.79 | 474,609 |
2024-06-24 | $56.20 | $56.31 | $55.49 | $55.57 | $55.57 | 797,004 |
2024-06-21 | $56.58 | $56.58 | $56.14 | $56.38 | $56.38 | 687,899 |
2024-06-20 | $56.05 | $56.44 | $55.82 | $56.29 | $56.29 | 606,823 |
2024-06-18 | $55.82 | $56.20 | $55.82 | $56.11 | $56.11 | 527,839 |
2024-06-17 | $55.67 | $55.97 | $55.44 | $55.84 | $55.84 | 560,094 |
2024-06-14 | $55.63 | $55.92 | $55.43 | $55.90 | $55.90 | 512,007 |
2024-06-13 | $56.01 | $56.02 | $55.54 | $55.84 | $55.84 | 1,016,842 |
2024-06-12 | $56.41 | $56.70 | $56.18 | $56.29 | $56.29 | 540,571 |
2024-06-11 | $56.31 | $56.31 | $55.84 | $56.08 | $56.08 | 576,540 |
2024-06-10 | $56.42 | $56.60 | $56.23 | $56.51 | $56.46 | 488,999 |
2024-06-07 | $56.20 | $56.80 | $56.10 | $56.63 | $56.58 | 444,674 |
2024-06-06 | $55.97 | $56.41 | $55.65 | $56.34 | $56.29 | 845,875 |
2024-06-05 | $55.90 | $56.23 | $55.63 | $56.14 | $56.09 | 735,493 |
2024-06-04 | $55.56 | $55.95 | $55.40 | $55.85 | $55.80 | 836,746 |
2024-06-03 | $55.62 | $55.92 | $55.34 | $55.65 | $55.60 | 714,579 |
2024-05-31 | $55.47 | $55.75 | $55.09 | $55.53 | $55.48 | 830,753 |
2024-05-30 | $55.48 | $55.83 | $55.24 | $55.35 | $55.30 | 689,644 |
2024-05-29 | $55.19 | $55.62 | $55.08 | $55.33 | $55.28 | 416,815 |
2024-05-28 | $55.99 | $56.05 | $55.44 | $55.61 | $55.56 | 747,895 |
2024-05-24 | $55.67 | $56.22 | $55.66 | $56.07 | $56.02 | 526,805 |
2024-05-23 | $56.54 | $56.54 | $55.56 | $55.65 | $55.60 | 805,339 |
2024-05-22 | $56.39 | $56.85 | $56.39 | $56.60 | $56.55 | 836,102 |
2024-05-21 | $56.44 | $56.60 | $56.23 | $56.36 | $56.31 | 513,391 |
2024-05-20 | $56.69 | $56.73 | $56.37 | $56.45 | $56.40 | 516,080 |
2024-05-17 | $56.63 | $56.73 | $56.41 | $56.69 | $56.64 | 542,613 |
2024-05-16 | $56.63 | $56.89 | $56.60 | $56.75 | $56.70 | 520,756 |
2024-05-15 | $55.90 | $56.81 | $55.90 | $56.72 | $56.67 | 821,269 |
2024-05-14 | $55.40 | $55.83 | $55.27 | $55.62 | $55.57 | 791,453 |
2024-05-13 | $55.99 | $56.03 | $55.34 | $55.40 | $55.35 | 791,053 |
2024-05-10 | $55.88 | $56.09 | $55.66 | $55.83 | $55.78 | 836,355 |
2024-05-09 | $55.20 | $55.88 | $55.20 | $55.85 | $55.80 | 686,794 |
2024-05-08 | $55.61 | $55.71 | $55.04 | $55.15 | $55.10 | 956,202 |
2024-05-07 | $55.64 | $56.05 | $55.61 | $55.93 | $55.88 | 902,961 |
2024-05-06 | $55.77 | $55.81 | $55.28 | $55.43 | $55.38 | 854,264 |
2024-05-03 | $55.49 | $55.91 | $55.39 | $55.49 | $55.44 | 757,739 |
2024-05-02 | $55.44 | $55.47 | $54.52 | $55.16 | $55.11 | 1,055,585 |
2024-05-01 | $54.82 | $55.86 | $54.61 | $55.02 | $54.97 | 1,109,864 |
2024-04-30 | $55.34 | $55.55 | $55.01 | $55.01 | $54.96 | 683,345 |
2024-04-29 | $55.53 | $55.93 | $55.52 | $55.83 | $55.78 | 796,490 |
2024-04-26 | $55.15 | $55.72 | $55.15 | $55.53 | $55.48 | 864,303 |
2024-04-25 | $55.44 | $55.60 | $54.76 | $55.27 | $55.22 | 810,300 |
2024-04-24 | $55.48 | $55.94 | $55.37 | $55.64 | $55.59 | 1,046,934 |
2024-04-23 | $54.95 | $55.67 | $54.83 | $55.51 | $55.46 | 808,997 |
2024-04-22 | $54.64 | $55.02 | $54.32 | $54.70 | $54.65 | 794,649 |
2024-04-19 | $54.88 | $55.06 | $54.17 | $54.36 | $54.31 | 1,346,541 |
2024-04-18 | $54.86 | $54.93 | $54.34 | $54.53 | $54.48 | 1,311,677 |
2024-04-17 | $55.49 | $55.52 | $54.60 | $54.78 | $54.73 | 1,579,329 |
2024-04-16 | $55.68 | $56.06 | $55.13 | $55.56 | $55.51 | 1,258,090 |
2024-04-15 | $56.66 | $56.77 | $55.55 | $55.65 | $55.60 | 795,916 |
2024-04-12 | $56.70 | $56.74 | $55.82 | $56.10 | $56.10 | 757,363 |
2024-04-11 | $57.25 | $57.50 | $56.83 | $57.13 | $57.13 | 969,879 |
2024-04-10 | $57.01 | $57.26 | $56.76 | $57.09 | $57.09 | 1,621,495 |
2024-04-09 | $57.31 | $57.80 | $57.05 | $57.77 | $57.77 | 1,265,454 |
2024-04-08 | $57.33 | $57.33 | $56.92 | $57.09 | $57.09 | 1,527,538 |
2024-04-05 | $56.56 | $57.39 | $56.44 | $57.30 | $57.30 | 778,989 |
2024-04-04 | $57.62 | $57.67 | $56.48 | $56.52 | $56.52 | 1,217,073 |
2024-04-03 | $57.05 | $57.57 | $57.02 | $57.17 | $57.17 | 1,543,559 |
2024-04-02 | $57.39 | $57.51 | $56.82 | $56.95 | $56.95 | 2,522,752 |
2024-04-01 | $58.59 | $58.59 | $57.69 | $57.86 | $57.86 | 664,634 |
2024-03-28 | $58.52 | $58.76 | $58.50 | $58.59 | $58.59 | 654,607 |
2024-03-27 | $57.87 | $58.53 | $57.84 | $58.51 | $58.51 | 1,254,542 |
2024-03-26 | $57.24 | $57.56 | $57.05 | $57.43 | $57.43 | 1,126,548 |
2024-03-25 | $57.19 | $57.39 | $56.89 | $56.97 | $56.97 | 1,013,714 |
2024-03-22 | $57.28 | $57.39 | $56.82 | $57.10 | $57.10 | 570,719 |
2024-03-21 | $57.42 | $57.73 | $57.30 | $57.32 | $57.32 | 881,444 |
2024-03-20 | $57.47 | $57.54 | $56.72 | $57.17 | $57.14 | 2,432,542 |
2024-03-19 | $57.19 | $57.57 | $56.97 | $57.49 | $57.46 | 1,207,529 |
2024-03-18 | $57.46 | $57.55 | $57.12 | $57.18 | $57.15 | 704,726 |
2024-03-15 | $56.98 | $57.14 | $56.52 | $57.10 | $57.10 | 1,413,659 |
2024-03-14 | $57.80 | $57.93 | $57.10 | $57.48 | $57.48 | 1,032,441 |
2024-03-13 | $58.26 | $58.42 | $57.76 | $57.89 | $57.89 | 1,676,150 |
2024-03-12 | $57.96 | $58.59 | $57.72 | $58.39 | $58.39 | 4,517,818 |
2024-03-11 | $58.44 | $58.75 | $57.82 | $58.07 | $58.07 | 716,210 |
2024-03-08 | $58.74 | $59.14 | $58.57 | $58.62 | $58.62 | 769,335 |
2024-03-07 | $58.44 | $58.94 | $58.35 | $58.68 | $58.68 | 1,050,645 |
2024-03-06 | $57.34 | $58.02 | $57.33 | $57.87 | $57.87 | 1,663,283 |
2024-03-05 | $58.06 | $58.15 | $56.96 | $57.11 | $57.11 | 949,577 |
2024-03-04 | $57.31 | $58.07 | $57.31 | $57.93 | $57.93 | 1,031,520 |
2024-03-01 | $56.80 | $57.59 | $56.47 | $57.42 | $57.42 | 908,720 |
2024-02-29 | $57.31 | $57.38 | $56.73 | $56.85 | $56.85 | 784,225 |
2024-02-28 | $57.34 | $57.43 | $57.03 | $57.20 | $57.20 | 853,500 |
2024-02-27 | $57.34 | $57.56 | $57.11 | $57.49 | $57.49 | 743,429 |
2024-02-26 | $57.92 | $58.03 | $57.31 | $57.35 | $57.35 | 1,741,853 |
2024-02-23 | $57.83 | $58.20 | $57.63 | $58.01 | $58.01 | 917,873 |
2024-02-22 | $57.48 | $58.00 | $57.28 | $57.92 | $57.92 | 1,250,821 |
2024-02-21 | $57.02 | $57.42 | $56.72 | $57.38 | $57.38 | 618,179 |
2024-02-20 | $56.96 | $57.30 | $56.66 | $57.15 | $57.15 | 1,852,954 |
2024-02-16 | $56.66 | $57.42 | $56.61 | $56.81 | $56.81 | 1,193,794 |
2024-02-15 | $56.50 | $56.98 | $56.43 | $56.87 | $56.87 | 700,322 |
2024-02-14 | $56.18 | $56.34 | $55.94 | $56.29 | $56.29 | 691,050 |
2024-02-13 | $56.19 | $56.54 | $55.69 | $56.06 | $56.06 | 1,173,992 |
2024-02-12 | $56.54 | $56.84 | $56.35 | $56.83 | $56.83 | 952,955 |
2024-02-09 | $56.94 | $57.00 | $56.45 | $56.72 | $56.72 | 690,549 |
2024-02-08 | $56.94 | $56.98 | $56.49 | $56.93 | $56.93 | 1,066,746 |
2024-02-07 | $57.53 | $57.64 | $57.04 | $57.26 | $57.26 | 1,186,761 |
2024-02-06 | $56.51 | $57.47 | $56.42 | $57.40 | $57.40 | 1,004,716 |
2024-02-05 | $56.27 | $56.78 | $56.24 | $56.30 | $56.30 | 1,324,341 |
2024-02-02 | $56.30 | $56.65 | $55.89 | $56.36 | $56.36 | 1,188,237 |
2024-02-01 | $55.87 | $56.63 | $55.52 | $56.57 | $56.57 | 1,390,606 |
2024-01-31 | $56.11 | $56.56 | $55.82 | $55.83 | $55.83 | 1,812,485 |
2024-01-30 | $55.61 | $55.75 | $55.33 | $55.40 | $55.40 | 620,958 |
2024-01-29 | $55.09 | $55.83 | $54.95 | $55.83 | $55.83 | 863,143 |
2024-01-26 | $55.29 | $55.40 | $54.96 | $55.12 | $55.12 | 870,647 |
2024-01-25 | $55.04 | $55.26 | $54.56 | $55.17 | $55.17 | 1,095,242 |
2024-01-24 | $55.44 | $55.48 | $54.41 | $54.43 | $54.43 | 1,853,915 |
2024-01-23 | $55.85 | $55.91 | $55.01 | $55.33 | $55.33 | 1,267,636 |
2024-01-22 | $55.64 | $56.21 | $55.55 | $55.61 | $55.61 | 1,056,292 |
2024-01-19 | $55.34 | $55.51 | $54.95 | $55.40 | $55.40 | 1,159,616 |
2024-01-18 | $55.14 | $55.41 | $54.82 | $55.26 | $55.26 | 1,370,805 |
2024-01-17 | $54.56 | $54.86 | $54.37 | $54.75 | $54.75 | 1,107,079 |
2024-01-16 | $54.95 | $55.08 | $54.62 | $54.96 | $54.96 | 948,500 |
2024-01-12 | $55.72 | $56.08 | $55.14 | $55.24 | $55.24 | 1,011,839 |
2024-01-11 | $55.41 | $55.53 | $55.01 | $55.39 | $55.39 | 1,223,088 |
2024-01-10 | $55.00 | $55.57 | $54.75 | $55.50 | $55.50 | 2,608,616 |
2024-01-09 | $54.19 | $55.18 | $54.14 | $54.59 | $54.59 | 1,293,406 |
2024-01-08 | $53.41 | $54.53 | $53.41 | $54.45 | $54.45 | 1,681,672 |
2024-01-05 | $53.19 | $53.56 | $52.91 | $53.25 | $53.25 | 951,354 |
2024-01-04 | $52.64 | $53.34 | $52.61 | $53.22 | $53.22 | 853,456 |
2024-01-03 | $53.40 | $53.46 | $52.61 | $52.72 | $52.72 | 1,618,646 |
2024-01-02 | $53.63 | $54.28 | $53.42 | $53.63 | $53.63 | 987,931 |
2023-12-29 | $54.09 | $54.28 | $53.83 | $53.97 | $53.97 | 784,611 |
2023-12-28 | $53.97 | $54.35 | $53.97 | $54.12 | $54.12 | 645,585 |
2023-12-27 | $53.89 | $54.04 | $53.75 | $54.03 | $54.03 | 978,032 |
2023-12-26 | $53.65 | $54.14 | $53.59 | $53.95 | $53.95 | 1,482,703 |
2023-12-22 | $53.80 | $53.92 | $53.39 | $53.65 | $53.65 | 1,205,940 |
2023-12-21 | $52.83 | $53.61 | $52.77 | $53.54 | $53.54 | 1,367,062 |
2023-12-20 | $53.20 | $53.33 | $52.50 | $52.50 | $52.50 | 1,391,852 |
2023-12-19 | $53.07 | $53.50 | $53.02 | $53.48 | $53.38 | 947,111 |
2023-12-18 | $52.84 | $53.27 | $52.71 | $53.04 | $53.04 | 1,989,338 |
2023-12-15 | $53.16 | $53.23 | $52.64 | $52.82 | $52.82 | 1,421,997 |
2023-12-14 | $53.16 | $53.80 | $53.16 | $53.40 | $53.40 | 2,288,573 |
2023-12-13 | $51.61 | $52.79 | $51.49 | $52.77 | $52.77 | 1,218,994 |
2023-12-12 | $51.25 | $51.82 | $50.91 | $51.68 | $51.68 | 1,219,343 |
2023-12-11 | $50.61 | $51.19 | $50.54 | $51.11 | $51.11 | 998,475 |
2023-12-08 | $50.63 | $50.80 | $50.50 | $50.65 | $50.65 | 1,027,799 |
2023-12-07 | $50.53 | $50.67 | $50.34 | $50.62 | $50.62 | 1,084,476 |
2023-12-06 | $50.51 | $50.71 | $50.21 | $50.47 | $50.47 | 900,730 |
2023-12-05 | $50.57 | $50.61 | $50.06 | $50.35 | $50.35 | 1,435,636 |
2023-12-04 | $50.62 | $51.11 | $50.56 | $50.80 | $50.80 | 1,336,490 |
2023-12-01 | $49.97 | $50.80 | $49.90 | $50.75 | $50.75 | 1,318,756 |
2023-11-30 | $49.96 | $50.20 | $49.50 | $50.13 | $50.13 | 1,321,164 |
2023-11-29 | $49.75 | $50.49 | $49.75 | $49.92 | $49.92 | 1,062,878 |
2023-11-28 | $49.77 | $49.90 | $49.47 | $49.56 | $49.56 | 2,041,111 |
2023-11-27 | $49.93 | $50.24 | $49.91 | $50.10 | $50.10 | 1,290,957 |
2023-11-24 | $50.01 | $50.30 | $49.98 | $50.22 | $50.22 | 395,031 |
2023-11-22 | $49.93 | $50.26 | $49.85 | $49.98 | $49.98 | 1,728,087 |
2023-11-21 | $49.43 | $49.79 | $49.34 | $49.71 | $49.71 | 1,491,009 |
2023-11-20 | $48.61 | $49.39 | $48.52 | $49.28 | $49.28 | 1,292,245 |
2023-11-17 | $49.03 | $49.24 | $48.56 | $48.67 | $48.67 | 1,749,320 |
2023-11-16 | $48.19 | $48.95 | $48.19 | $48.84 | $48.84 | 2,663,694 |
2023-11-15 | $47.70 | $48.47 | $47.70 | $48.16 | $48.16 | 2,057,840 |
2023-11-14 | $47.23 | $47.97 | $47.23 | $47.67 | $47.67 | 1,887,702 |
2023-11-13 | $46.62 | $47.12 | $46.13 | $46.66 | $46.66 | 3,600,738 |
2023-11-10 | $45.50 | $45.82 | $45.03 | $45.75 | $45.75 | 1,767,099 |
2023-11-09 | $46.29 | $46.43 | $45.28 | $45.35 | $45.35 | 1,609,636 |
2023-11-08 | $46.90 | $46.95 | $46.17 | $46.41 | $46.41 | 1,521,561 |
2023-11-07 | $47.00 | $47.18 | $46.73 | $46.80 | $46.80 | 1,559,522 |
2023-11-06 | $47.26 | $47.42 | $46.96 | $47.13 | $47.13 | 1,258,398 |
2023-11-03 | $47.17 | $47.47 | $46.96 | $47.25 | $47.25 | 1,504,364 |
2023-11-02 | $46.10 | $46.77 | $46.10 | $46.71 | $46.71 | 1,284,088 |
2023-11-01 | $45.22 | $46.00 | $45.11 | $45.86 | $45.86 | 1,870,139 |
2023-10-31 | $44.69 | $45.45 | $44.69 | $45.26 | $45.26 | 1,103,051 |
2023-10-30 | $44.71 | $44.85 | $43.96 | $44.46 | $44.46 | 1,197,783 |
2023-10-27 | $45.15 | $45.46 | $44.26 | $44.48 | $44.48 | 1,573,134 |
2023-10-26 | $44.92 | $45.15 | $44.58 | $44.62 | $44.62 | 1,890,892 |
2023-10-25 | $46.05 | $46.05 | $45.17 | $45.26 | $45.26 | 1,672,186 |
2023-10-24 | $46.04 | $46.39 | $45.85 | $46.20 | $46.20 | 1,855,324 |
2023-10-23 | $46.12 | $46.73 | $46.04 | $46.06 | $46.06 | 1,760,366 |
2023-10-20 | $45.87 | $46.52 | $45.84 | $46.13 | $46.13 | 1,864,250 |
2023-10-19 | $46.46 | $46.77 | $45.88 | $46.18 | $46.18 | 2,175,758 |
2023-10-18 | $46.55 | $46.86 | $46.03 | $46.43 | $46.43 | 2,328,684 |
2023-10-17 | $45.60 | $46.66 | $45.36 | $46.17 | $46.17 | 1,963,117 |
2023-10-16 | $45.62 | $46.20 | $45.26 | $45.84 | $45.84 | 1,699,223 |
2023-10-13 | $44.75 | $45.55 | $44.66 | $45.37 | $45.37 | 2,813,026 |
2023-10-12 | $46.44 | $46.50 | $44.81 | $44.83 | $44.83 | 4,152,795 |
2023-10-11 | $48.36 | $48.46 | $46.08 | $46.39 | $46.39 | 4,231,072 |
2023-10-10 | $47.94 | $48.91 | $47.74 | $48.64 | $48.64 | 994,825 |
2023-10-09 | $47.72 | $47.92 | $47.36 | $47.87 | $47.87 | 654,333 |
2023-10-06 | $47.33 | $48.29 | $47.16 | $48.03 | $48.03 | 983,820 |
2023-10-05 | $47.74 | $47.97 | $47.12 | $47.63 | $47.63 | 822,247 |
2023-10-04 | $47.76 | $47.86 | $47.15 | $47.74 | $47.74 | 1,779,019 |
2023-10-03 | $48.02 | $48.15 | $47.45 | $47.71 | $47.71 | 1,285,473 |
2023-10-02 | $48.38 | $48.46 | $47.91 | $48.27 | $48.27 | 1,817,923 |
2023-09-29 | $49.30 | $49.35 | $48.42 | $48.50 | $48.50 | 1,175,469 |
2023-09-28 | $48.35 | $49.16 | $48.33 | $49.03 | $49.03 | 1,725,176 |
2023-09-27 | $48.41 | $48.80 | $47.75 | $48.19 | $48.19 | 1,229,809 |
2023-09-26 | $48.50 | $48.77 | $48.23 | $48.27 | $48.27 | 1,082,953 |
2023-09-25 | $48.64 | $48.90 | $48.56 | $48.88 | $48.76 | 923,797 |
2023-09-22 | $49.04 | $49.23 | $48.78 | $48.79 | $48.67 | 932,654 |
2023-09-21 | $49.64 | $49.64 | $48.94 | $48.94 | $48.82 | 1,186,335 |
2023-09-20 | $50.79 | $50.89 | $49.89 | $49.93 | $49.81 | 909,243 |
2023-09-19 | $50.45 | $50.52 | $50.06 | $50.45 | $50.33 | 782,788 |
2023-09-18 | $50.42 | $50.77 | $50.41 | $50.46 | $50.34 | 801,462 |
2023-09-15 | $50.88 | $51.08 | $50.33 | $50.49 | $50.37 | 1,542,577 |
2023-09-14 | $51.16 | $51.18 | $50.74 | $50.93 | $50.81 | 900,953 |
2023-09-13 | $50.48 | $51.13 | $50.44 | $50.81 | $50.69 | 849,166 |
2023-09-12 | $51.16 | $51.24 | $50.67 | $50.77 | $50.65 | 960,977 |
2023-09-11 | $50.78 | $51.46 | $50.62 | $51.26 | $51.14 | 982,780 |
2023-09-08 | $51.01 | $51.08 | $50.43 | $50.64 | $50.52 | 880,896 |
2023-09-07 | $51.76 | $51.76 | $51.05 | $51.14 | $51.02 | 1,010,447 |
2023-09-06 | $51.57 | $51.96 | $51.21 | $51.76 | $51.64 | 1,366,506 |
2023-09-05 | $52.51 | $52.51 | $51.55 | $51.57 | $51.45 | 970,504 |
2023-09-01 | $52.88 | $52.98 | $52.43 | $52.59 | $52.59 | 671,765 |
2023-08-31 | $53.21 | $53.33 | $52.50 | $52.50 | $52.50 | 1,428,650 |
2023-08-30 | $52.90 | $53.44 | $52.86 | $53.15 | $53.15 | 817,309 |
2023-08-29 | $51.92 | $52.82 | $51.92 | $52.78 | $52.78 | 677,060 |
2023-08-28 | $52.04 | $52.33 | $51.65 | $51.89 | $51.89 | 1,173,832 |
2023-08-25 | $51.41 | $51.89 | $51.13 | $51.74 | $51.74 | 823,900 |
2023-08-24 | $51.97 | $52.20 | $51.24 | $51.25 | $51.25 | 953,384 |
2023-08-23 | $52.04 | $52.36 | $51.83 | $51.99 | $51.99 | 608,287 |
2023-08-22 | $51.59 | $51.82 | $51.52 | $51.66 | $51.66 | 709,169 |
2023-08-21 | $51.55 | $51.75 | $51.31 | $51.52 | $51.52 | 639,591 |
2023-08-18 | $51.67 | $51.80 | $51.38 | $51.55 | $51.55 | 878,190 |
2023-08-17 | $52.40 | $52.44 | $51.79 | $51.84 | $51.84 | 1,013,237 |
2023-08-16 | $52.94 | $53.09 | $52.30 | $52.34 | $52.34 | 1,099,488 |
2023-08-15 | $53.24 | $53.46 | $53.04 | $53.08 | $53.08 | 560,546 |
2023-08-14 | $53.14 | $53.43 | $53.11 | $53.42 | $53.42 | 532,051 |
2023-08-11 | $52.94 | $53.32 | $52.79 | $53.26 | $53.26 | 554,344 |
2023-08-10 | $53.53 | $53.95 | $53.13 | $53.17 | $53.17 | 1,223,941 |
2023-08-09 | $53.37 | $53.77 | $53.22 | $53.28 | $53.28 | 899,010 |
2023-08-08 | $54.01 | $54.15 | $52.80 | $53.43 | $53.43 | 2,031,700 |
2023-08-07 | $54.28 | $54.56 | $54.20 | $54.34 | $54.34 | 1,121,389 |
2023-08-04 | $54.40 | $54.67 | $54.04 | $54.11 | $54.11 | 1,076,126 |
2023-08-03 | $54.74 | $54.85 | $54.39 | $54.44 | $54.44 | 1,084,376 |
2023-08-02 | $55.29 | $55.58 | $54.88 | $54.99 | $54.99 | 1,306,418 |
2023-08-01 | $55.60 | $55.98 | $55.45 | $55.68 | $55.68 | 711,074 |
2023-07-31 | $56.80 | $56.83 | $55.93 | $56.11 | $56.11 | 592,333 |
2023-07-28 | $56.96 | $57.15 | $56.60 | $56.83 | $56.83 | 766,942 |
2023-07-27 | $57.93 | $57.95 | $56.57 | $56.62 | $56.62 | 1,374,647 |
2023-07-26 | $57.06 | $57.82 | $57.06 | $57.76 | $57.76 | 1,005,015 |
2023-07-25 | $56.88 | $57.63 | $56.77 | $57.50 | $57.50 | 978,886 |
2023-07-24 | $57.66 | $57.89 | $57.33 | $57.40 | $57.40 | 865,056 |
2023-07-21 | $57.08 | $57.81 | $56.79 | $57.59 | $57.59 | 1,802,115 |
2023-07-20 | $56.60 | $57.28 | $56.60 | $57.07 | $57.07 | 894,522 |
2023-07-19 | $56.52 | $56.96 | $56.29 | $56.36 | $56.36 | 777,025 |
2023-07-18 | $56.22 | $56.48 | $55.80 | $56.44 | $56.44 | 1,136,385 |
2023-07-17 | $56.68 | $56.76 | $56.29 | $56.51 | $56.51 | 712,725 |
2023-07-14 | $56.66 | $57.04 | $56.57 | $56.84 | $56.84 | 641,995 |
2023-07-13 | $56.56 | $56.70 | $56.34 | $56.53 | $56.53 | 725,078 |
2023-07-12 | $56.21 | $56.45 | $56.10 | $56.28 | $56.28 | 1,071,592 |
2023-07-11 | $55.69 | $56.04 | $55.55 | $55.89 | $55.89 | 729,583 |
2023-07-10 | $55.06 | $55.82 | $55.06 | $55.73 | $55.73 | 754,405 |
2023-07-07 | $54.96 | $55.38 | $54.88 | $55.02 | $55.02 | 920,154 |
2023-07-06 | $55.07 | $55.29 | $54.80 | $55.15 | $55.15 | 1,588,872 |
2023-07-05 | $55.48 | $55.68 | $55.30 | $55.56 | $55.56 | 1,326,952 |
2023-07-03 | $56.16 | $56.16 | $55.46 | $55.68 | $55.68 | 588,978 |
2023-06-30 | $56.12 | $56.65 | $56.12 | $56.46 | $56.46 | 488,286 |
2023-06-29 | $55.23 | $55.74 | $55.17 | $55.72 | $55.72 | 742,885 |
2023-06-28 | $55.21 | $55.45 | $55.13 | $55.32 | $55.32 | 583,347 |
2023-06-27 | $55.51 | $55.51 | $54.71 | $55.21 | $55.21 | 1,358,906 |
2023-06-26 | $55.49 | $55.65 | $54.84 | $55.33 | $55.33 | 997,101 |
2023-06-23 | $55.60 | $55.83 | $55.43 | $55.58 | $55.58 | 594,491 |
2023-06-22 | $55.59 | $55.96 | $55.46 | $55.84 | $55.84 | 570,240 |
2023-06-21 | $55.67 | $55.71 | $55.33 | $55.53 | $55.53 | 696,682 |
2023-06-20 | $55.12 | $56.02 | $55.01 | $55.81 | $55.81 | 2,072,867 |
2023-06-16 | $55.92 | $56.35 | $55.84 | $55.98 | $55.98 | 1,134,680 |
2023-06-15 | $54.84 | $55.82 | $54.76 | $55.70 | $55.70 | 1,240,550 |
2023-06-14 | $55.20 | $55.54 | $54.69 | $54.85 | $54.85 | 1,867,277 |
2023-06-13 | $53.91 | $54.30 | $53.83 | $54.21 | $54.21 | 660,423 |
2023-06-12 | $53.51 | $53.88 | $53.38 | $53.82 | $53.82 | 448,687 |
2023-06-09 | $53.32 | $53.56 | $53.13 | $53.47 | $53.47 | 746,573 |
2023-06-08 | $53.24 | $53.36 | $53.05 | $53.23 | $53.23 | 709,452 |
2023-06-07 | $53.70 | $53.81 | $53.18 | $53.40 | $53.40 | 1,603,152 |
2023-06-06 | $54.12 | $54.26 | $53.53 | $53.79 | $53.74 | 1,020,848 |
2023-06-05 | $54.05 | $54.34 | $53.89 | $54.11 | $54.11 | 596,959 |
2023-06-02 | $53.86 | $54.17 | $53.64 | $54.03 | $54.03 | 1,445,045 |
2023-06-01 | $53.01 | $53.63 | $52.66 | $53.54 | $53.54 | 701,315 |
2023-05-31 | $52.56 | $53.04 | $52.14 | $52.91 | $52.91 | 1,070,919 |
2023-05-30 | $52.97 | $53.42 | $52.58 | $52.68 | $52.68 | 1,257,698 |
2023-05-26 | $53.15 | $53.47 | $52.92 | $53.05 | $53.05 | 740,441 |
2023-05-25 | $53.25 | $53.27 | $52.66 | $53.08 | $53.08 | 1,570,335 |
2023-05-24 | $53.58 | $53.81 | $53.20 | $53.55 | $53.55 | 2,797,001 |
2023-05-23 | $55.21 | $55.33 | $53.84 | $54.04 | $54.04 | 842,991 |
2023-05-22 | $55.35 | $55.93 | $55.35 | $55.53 | $55.53 | 956,739 |
2023-05-19 | $55.38 | $55.90 | $55.23 | $55.39 | $55.39 | 1,150,437 |
2023-05-18 | $55.08 | $55.38 | $54.88 | $55.29 | $55.29 | 664,843 |
2023-05-17 | $55.53 | $55.58 | $54.65 | $55.20 | $55.20 | 717,190 |
2023-05-16 | $55.37 | $55.54 | $55.25 | $55.34 | $55.34 | 550,709 |
2023-05-15 | $55.70 | $55.76 | $55.42 | $55.62 | $55.62 | 641,490 |
2023-05-12 | $55.67 | $55.73 | $55.31 | $55.60 | $55.60 | 634,430 |
2023-05-11 | $55.56 | $55.79 | $55.32 | $55.60 | $55.60 | 1,575,395 |
2023-05-10 | $55.83 | $55.89 | $55.29 | $55.68 | $55.68 | 704,035 |
2023-05-09 | $55.64 | $55.75 | $55.31 | $55.49 | $55.49 | 525,347 |
2023-05-08 | $56.12 | $56.12 | $55.81 | $56.06 | $56.06 | 512,504 |
2023-05-05 | $56.13 | $56.28 | $55.76 | $56.15 | $56.15 | 514,512 |
2023-05-04 | $56.22 | $56.26 | $55.65 | $55.81 | $55.81 | 1,037,728 |
2023-05-03 | $56.27 | $57.16 | $56.27 | $56.52 | $56.52 | 1,383,688 |
2023-05-02 | $56.37 | $56.74 | $55.82 | $56.20 | $56.20 | 1,089,850 |
2023-05-01 | $56.72 | $56.97 | $56.56 | $56.70 | $56.70 | 978,006 |
2023-04-28 | $56.09 | $57.01 | $56.04 | $56.77 | $56.77 | 1,335,575 |
2023-04-27 | $55.82 | $56.26 | $55.45 | $56.19 | $56.19 | 1,346,975 |
2023-04-26 | $55.70 | $55.97 | $55.28 | $55.73 | $55.73 | 1,513,081 |
2023-04-25 | $56.79 | $56.94 | $56.02 | $56.13 | $56.13 | 1,011,876 |
2023-04-24 | $56.95 | $57.25 | $56.91 | $57.17 | $57.17 | 1,001,334 |
2023-04-21 | $56.52 | $56.96 | $56.47 | $56.82 | $56.82 | 1,372,429 |
2023-04-20 | $56.42 | $56.58 | $56.08 | $56.26 | $56.26 | 1,041,841 |
2023-04-19 | $55.60 | $56.88 | $55.58 | $56.77 | $56.77 | 2,679,100 |
2023-04-18 | $55.62 | $55.70 | $55.08 | $55.20 | $55.20 | 570,808 |
2023-04-17 | $55.24 | $55.45 | $55.08 | $55.41 | $55.41 | 548,072 |
2023-04-14 | $55.22 | $55.43 | $54.91 | $55.15 | $55.15 | 624,467 |
2023-04-13 | $54.69 | $55.36 | $54.67 | $55.34 | $55.34 | 750,251 |
2023-04-12 | $54.94 | $55.19 | $54.45 | $54.50 | $54.50 | 789,825 |
2023-04-11 | $54.36 | $54.81 | $54.36 | $54.56 | $54.56 | 827,556 |
2023-04-10 | $54.05 | $54.21 | $53.63 | $54.18 | $54.18 | 317,224 |
2023-04-06 | $54.34 | $54.42 | $53.98 | $54.27 | $54.27 | 506,389 |
2023-04-05 | $53.91 | $54.34 | $53.85 | $54.28 | $54.28 | 606,110 |
2023-04-04 | $53.78 | $54.30 | $53.78 | $53.97 | $53.97 | 623,968 |
2023-04-03 | $53.78 | $53.83 | $53.25 | $53.69 | $53.69 | 677,975 |
2023-03-31 | $53.29 | $54.06 | $53.29 | $53.98 | $53.98 | 620,373 |
2023-03-30 | $53.12 | $53.20 | $52.87 | $53.14 | $53.14 | 580,712 |
2023-03-29 | $52.61 | $52.79 | $52.46 | $52.72 | $52.72 | 463,291 |
2023-03-28 | $52.61 | $52.84 | $52.20 | $52.38 | $52.38 | 508,241 |
2023-03-27 | $52.82 | $53.33 | $52.74 | $52.80 | $52.80 | 754,867 |
2023-03-24 | $51.67 | $52.60 | $51.61 | $52.52 | $52.52 | 526,546 |
2023-03-23 | $52.22 | $52.61 | $51.57 | $51.87 | $51.87 | 744,807 |
2023-03-22 | $52.89 | $53.32 | $51.98 | $51.98 | $51.96 | 800,459 |
2023-03-21 | $52.42 | $52.99 | $52.38 | $52.89 | $52.87 | 728,075 |
2023-03-20 | $51.63 | $52.26 | $51.55 | $52.17 | $52.17 | 712,561 |
2023-03-17 | $52.08 | $52.28 | $51.40 | $51.55 | $51.55 | 1,026,099 |
2023-03-16 | $51.05 | $52.41 | $51.05 | $52.32 | $52.32 | 1,113,663 |
2023-03-15 | $51.21 | $51.55 | $50.77 | $51.50 | $51.50 | 1,644,850 |
2023-03-14 | $51.72 | $52.11 | $51.33 | $51.94 | $51.94 | 1,376,252 |
2023-03-13 | $50.17 | $51.61 | $50.13 | $51.03 | $51.03 | 1,942,436 |
2023-03-10 | $51.30 | $51.46 | $50.10 | $50.46 | $50.46 | 1,608,500 |
2023-03-09 | $51.89 | $52.39 | $51.28 | $51.39 | $51.39 | 879,578 |
2023-03-08 | $51.77 | $52.05 | $51.54 | $51.80 | $51.80 | 769,179 |
2023-03-07 | $52.79 | $52.97 | $51.84 | $51.89 | $51.89 | 922,038 |
2023-03-06 | $53.30 | $53.46 | $52.66 | $52.78 | $52.78 | 635,557 |
2023-03-03 | $52.68 | $53.52 | $52.67 | $53.47 | $53.47 | 561,599 |
2023-03-02 | $51.45 | $52.66 | $51.44 | $52.54 | $52.54 | 505,344 |
2023-03-01 | $51.83 | $51.92 | $51.47 | $51.77 | $51.77 | 597,307 |
2023-02-28 | $51.84 | $52.39 | $51.76 | $51.99 | $51.99 | 470,138 |
2023-02-27 | $52.17 | $52.53 | $51.77 | $51.86 | $51.86 | 660,977 |
2023-02-24 | $52.05 | $52.21 | $51.68 | $51.94 | $51.94 | 552,265 |
2023-02-23 | $52.65 | $52.82 | $52.12 | $52.65 | $52.65 | 504,242 |
2023-02-22 | $52.62 | $52.89 | $52.20 | $52.46 | $52.46 | 842,508 |
2023-02-21 | $52.99 | $53.15 | $52.42 | $52.58 | $52.58 | 809,925 |
2023-02-17 | $53.29 | $53.69 | $53.14 | $53.58 | $53.58 | 655,321 |
2023-02-16 | $53.35 | $54.03 | $53.22 | $53.43 | $53.43 | 602,971 |
2023-02-15 | $53.59 | $54.11 | $53.50 | $54.07 | $54.07 | 530,853 |
2023-02-14 | $54.14 | $54.43 | $53.43 | $53.81 | $53.81 | 556,483 |
2023-02-13 | $53.94 | $54.32 | $53.90 | $54.23 | $54.23 | 367,222 |
2023-02-10 | $53.59 | $54.06 | $53.45 | $53.86 | $53.86 | 741,088 |
2023-02-09 | $54.89 | $54.93 | $53.44 | $53.62 | $53.62 | 907,324 |
2023-02-08 | $55.24 | $55.55 | $54.78 | $54.88 | $54.88 | 449,539 |
2023-02-07 | $54.45 | $55.68 | $54.28 | $55.48 | $55.48 | 580,136 |
2023-02-06 | $55.29 | $55.38 | $54.61 | $54.73 | $54.73 | 645,315 |
2023-02-03 | $55.72 | $56.09 | $55.34 | $55.63 | $55.63 | 546,031 |
2023-02-02 | $55.39 | $56.16 | $55.25 | $56.06 | $56.06 | 1,022,540 |
2023-02-01 | $54.48 | $55.58 | $54.20 | $55.27 | $55.27 | 1,045,449 |
2023-01-31 | $53.42 | $54.00 | $53.29 | $54.00 | $54.00 | 636,288 |
2023-01-30 | $53.72 | $54.03 | $53.36 | $53.41 | $53.41 | 508,625 |
2023-01-27 | $54.01 | $54.34 | $53.71 | $54.06 | $54.06 | 591,242 |
2023-01-26 | $54.01 | $54.24 | $53.62 | $54.14 | $54.14 | 518,017 |
2023-01-25 | $53.41 | $53.85 | $53.10 | $53.82 | $53.82 | 802,030 |
2023-01-24 | $54.60 | $54.72 | $54.05 | $54.14 | $54.14 | 998,725 |
2023-01-23 | $54.52 | $55.43 | $54.52 | $55.12 | $55.12 | 1,251,634 |
2023-01-20 | $54.04 | $54.62 | $53.77 | $54.54 | $54.54 | 2,806,124 |
2023-01-19 | $53.35 | $54.05 | $53.31 | $53.80 | $53.80 | 517,896 |
2023-01-18 | $54.62 | $54.85 | $53.67 | $53.74 | $53.74 | 708,487 |
2023-01-17 | $54.33 | $54.63 | $54.17 | $54.47 | $54.47 | 683,966 |
2023-01-13 | $53.61 | $54.52 | $53.61 | $54.48 | $54.48 | 433,941 |
2023-01-12 | $54.04 | $54.21 | $53.44 | $53.96 | $53.96 | 579,448 |
2023-01-11 | $54.15 | $54.39 | $53.61 | $54.12 | $54.12 | 884,985 |
2023-01-10 | $52.98 | $54.11 | $52.98 | $54.06 | $54.06 | 780,465 |
2023-01-09 | $53.57 | $53.77 | $52.89 | $52.95 | $52.95 | 708,006 |
2023-01-06 | $53.62 | $53.63 | $52.24 | $53.38 | $53.38 | 645,106 |
2023-01-05 | $53.47 | $53.69 | $52.96 | $53.30 | $53.30 | 874,008 |
2023-01-04 | $52.99 | $53.79 | $52.95 | $53.63 | $53.63 | 845,098 |
2023-01-03 | $52.90 | $53.37 | $52.16 | $52.62 | $52.62 | 663,075 |
2022-12-30 | $52.41 | $52.64 | $51.97 | $52.57 | $52.57 | 557,195 |
2022-12-29 | $52.10 | $53.16 | $51.95 | $52.83 | $52.83 | 413,382 |
2022-12-28 | $52.22 | $52.72 | $51.70 | $51.71 | $51.71 | 2,003,639 |
2022-12-27 | $52.02 | $52.38 | $51.57 | $52.13 | $52.13 | 1,881,953 |
2022-12-23 | $52.00 | $52.27 | $51.73 | $52.10 | $52.10 | 361,872 |
2022-12-22 | $51.96 | $52.22 | $51.29 | $52.21 | $52.21 | 539,728 |
2022-12-21 | $51.79 | $52.55 | $51.78 | $52.31 | $52.31 | 485,678 |
2022-12-20 | $51.35 | $51.69 | $50.98 | $51.53 | $51.53 | 419,717 |
2022-12-19 | $51.60 | $51.74 | $51.16 | $51.40 | $51.40 | 516,950 |
2022-12-16 | $52.18 | $52.24 | $51.42 | $51.70 | $51.70 | 1,078,896 |
2022-12-15 | $53.24 | $53.40 | $52.51 | $52.60 | $52.60 | 548,326 |
2022-12-14 | $54.09 | $54.72 | $53.56 | $53.95 | $53.95 | 685,035 |
2022-12-13 | $54.60 | $55.06 | $53.99 | $54.28 | $54.28 | 787,040 |
2022-12-12 | $52.97 | $53.58 | $52.97 | $53.55 | $53.48 | 594,225 |
2022-12-09 | $53.01 | $53.45 | $52.87 | $52.90 | $52.83 | 508,695 |
2022-12-08 | $52.62 | $53.44 | $52.39 | $53.25 | $53.18 | 713,951 |
2022-12-07 | $51.83 | $52.50 | $51.80 | $52.38 | $52.31 | 575,967 |
2022-12-06 | $52.33 | $52.44 | $51.56 | $51.85 | $51.78 | 513,716 |
2022-12-05 | $53.17 | $53.17 | $52.45 | $52.54 | $52.47 | 469,100 |
2022-12-02 | $52.92 | $53.72 | $52.75 | $53.63 | $53.56 | 500,360 |
2022-12-01 | $53.36 | $53.85 | $53.14 | $53.64 | $53.57 | 619,921 |
2022-11-30 | $51.48 | $53.07 | $51.27 | $53.05 | $52.98 | 580,817 |
2022-11-29 | $51.27 | $51.57 | $51.14 | $51.42 | $51.35 | 561,883 |
2022-11-28 | $51.95 | $52.25 | $51.30 | $51.42 | $51.35 | 668,073 |
2022-11-25 | $52.26 | $52.38 | $52.14 | $52.32 | $52.32 | 201,898 |
2022-11-23 | $51.63 | $52.27 | $51.59 | $52.15 | $52.15 | 614,631 |
2022-11-22 | $51.29 | $51.64 | $50.86 | $51.59 | $51.59 | 494,619 |
2022-11-21 | $51.06 | $51.84 | $51.06 | $51.40 | $51.40 | 421,114 |
2022-11-18 | $51.25 | $51.54 | $50.95 | $51.31 | $51.31 | 764,096 |
2022-11-17 | $50.90 | $50.96 | $50.31 | $50.69 | $50.69 | 776,589 |
2022-11-16 | $51.86 | $52.16 | $51.33 | $51.48 | $51.48 | 473,314 |
2022-11-15 | $51.84 | $52.21 | $51.36 | $51.86 | $51.86 | 750,822 |
2022-11-14 | $51.73 | $51.90 | $51.14 | $51.14 | $51.14 | 1,317,439 |
2022-11-11 | $51.45 | $52.28 | $51.25 | $51.89 | $51.89 | 924,040 |
2022-11-10 | $50.10 | $51.29 | $50.10 | $51.20 | $51.20 | 1,620,611 |
2022-11-09 | $48.69 | $49.29 | $48.34 | $48.41 | $48.41 | 779,961 |
2022-11-08 | $49.15 | $49.54 | $48.45 | $48.89 | $48.89 | 1,169,396 |
2022-11-07 | $49.30 | $49.49 | $49.01 | $49.34 | $49.34 | 629,946 |
2022-11-04 | $48.89 | $49.06 | $48.07 | $49.04 | $49.04 | 662,035 |
2022-11-03 | $48.55 | $48.68 | $47.76 | $48.23 | $48.23 | 760,113 |
2022-11-02 | $50.52 | $51.08 | $49.10 | $49.13 | $49.13 | 1,068,056 |
2022-11-01 | $50.73 | $51.20 | $50.18 | $50.68 | $50.68 | 846,083 |
2022-10-31 | $49.73 | $50.34 | $49.71 | $50.21 | $50.21 | 594,514 |
2022-10-28 | $49.26 | $50.15 | $49.04 | $50.00 | $50.00 | 678,551 |
2022-10-27 | $50.01 | $50.01 | $49.25 | $49.40 | $49.40 | 1,095,640 |
2022-10-26 | $49.31 | $50.78 | $49.31 | $49.91 | $49.91 | 569,611 |
2022-10-25 | $48.71 | $49.61 | $48.71 | $49.56 | $49.56 | 747,075 |
2022-10-24 | $48.22 | $48.79 | $48.06 | $48.65 | $48.65 | 697,079 |
2022-10-21 | $47.16 | $48.10 | $46.51 | $48.02 | $48.02 | 882,570 |
2022-10-20 | $47.99 | $48.39 | $47.28 | $47.29 | $47.29 | 620,253 |
2022-10-19 | $48.90 | $48.95 | $47.59 | $48.20 | $48.20 | 693,462 |
2022-10-18 | $50.03 | $50.33 | $49.03 | $49.28 | $49.28 | 1,109,898 |
2022-10-17 | $48.12 | $48.99 | $48.12 | $48.82 | $48.82 | 567,720 |
2022-10-14 | $48.87 | $49.28 | $47.44 | $47.56 | $47.56 | 597,555 |
2022-10-13 | $46.41 | $48.92 | $46.21 | $48.52 | $48.52 | 1,143,396 |
2022-10-12 | $47.72 | $47.84 | $47.28 | $47.34 | $47.34 | 721,527 |
2022-10-11 | $47.59 | $48.26 | $47.03 | $47.68 | $47.68 | 802,840 |
2022-10-10 | $48.74 | $48.80 | $47.61 | $47.78 | $47.78 | 594,844 |
2022-10-07 | $49.37 | $49.62 | $48.30 | $48.56 | $48.56 | 630,382 |
2022-10-06 | $50.02 | $50.33 | $49.51 | $49.72 | $49.72 | 1,388,380 |
2022-10-05 | $49.61 | $50.52 | $49.40 | $50.26 | $50.26 | 759,874 |
2022-10-04 | $49.22 | $50.11 | $49.17 | $50.10 | $50.10 | 1,071,077 |
2022-10-03 | $47.54 | $48.79 | $47.29 | $48.53 | $48.53 | 898,798 |
2022-09-30 | $47.92 | $48.66 | $47.09 | $47.18 | $47.18 | 547,870 |
2022-09-29 | $47.66 | $48.06 | $47.27 | $47.82 | $47.82 | 1,021,504 |
2022-09-28 | $47.22 | $48.32 | $47.11 | $48.05 | $48.05 | 1,248,610 |
2022-09-27 | $47.83 | $48.00 | $46.77 | $47.07 | $47.07 | 907,660 |
2022-09-26 | $47.68 | $48.07 | $47.15 | $47.51 | $47.51 | 804,293 |
2022-09-23 | $47.92 | $48.10 | $47.30 | $48.07 | $47.96 | 1,082,646 |
2022-09-22 | $48.84 | $49.00 | $48.17 | $48.29 | $48.18 | 860,812 |
2022-09-21 | $50.21 | $50.63 | $49.05 | $49.08 | $48.97 | 846,176 |
2022-09-20 | $50.42 | $50.42 | $49.67 | $50.08 | $49.96 | 950,387 |
2022-09-19 | $50.78 | $50.92 | $50.01 | $50.87 | $50.75 | 698,299 |
2022-09-16 | $51.60 | $51.62 | $50.91 | $51.28 | $51.28 | 1,070,319 |
2022-09-15 | $52.35 | $53.14 | $52.00 | $52.09 | $52.09 | 681,118 |
2022-09-14 | $52.40 | $52.82 | $51.98 | $52.39 | $52.39 | 519,220 |
2022-09-13 | $52.90 | $53.07 | $52.27 | $52.31 | $52.31 | 909,574 |
2022-09-12 | $53.62 | $54.20 | $53.58 | $54.15 | $54.15 | 637,890 |
2022-09-09 | $52.86 | $53.71 | $52.76 | $53.49 | $53.49 | 465,270 |
2022-09-08 | $51.15 | $52.68 | $51.09 | $52.65 | $52.65 | 705,959 |
2022-09-07 | $50.05 | $51.60 | $50.05 | $51.48 | $51.48 | 517,276 |
2022-09-06 | $50.36 | $50.58 | $49.86 | $50.08 | $50.08 | 654,770 |
2022-09-02 | $51.30 | $51.44 | $49.96 | $50.23 | $50.23 | 853,387 |
2022-09-01 | $50.25 | $50.96 | $49.80 | $50.90 | $50.90 | 767,369 |
2022-08-31 | $50.85 | $51.48 | $50.53 | $50.53 | $50.53 | 427,993 |
2022-08-30 | $51.13 | $51.25 | $50.44 | $50.61 | $50.61 | 660,000 |
2022-08-29 | $50.94 | $51.29 | $50.70 | $50.93 | $50.93 | 834,387 |
2022-08-26 | $53.39 | $53.44 | $51.25 | $51.30 | $51.30 | 735,690 |
2022-08-25 | $52.74 | $53.46 | $52.51 | $53.43 | $53.43 | 1,100,712 |
2022-08-24 | $52.10 | $52.63 | $51.94 | $52.40 | $52.40 | 708,427 |
2022-08-23 | $52.57 | $52.57 | $51.83 | $52.14 | $52.14 | 637,775 |
2022-08-22 | $53.39 | $53.57 | $52.62 | $52.76 | $52.76 | 834,664 |
2022-08-19 | $54.29 | $54.52 | $53.77 | $53.95 | $53.95 | 916,596 |
2022-08-18 | $54.68 | $54.70 | $53.99 | $54.49 | $54.49 | 430,409 |
2022-08-17 | $54.96 | $55.05 | $54.46 | $54.58 | $54.58 | 885,175 |
2022-08-16 | $55.31 | $55.45 | $54.85 | $55.27 | $55.27 | 838,269 |
2022-08-15 | $55.22 | $55.73 | $55.10 | $55.56 | $55.56 | 637,203 |
2022-08-12 | $54.91 | $55.42 | $54.66 | $55.36 | $55.36 | 740,084 |
2022-08-11 | $55.00 | $55.65 | $54.61 | $54.68 | $54.68 | 664,023 |
2022-08-10 | $54.30 | $54.73 | $54.06 | $54.71 | $54.71 | 562,374 |
2022-08-09 | $54.16 | $54.29 | $53.35 | $53.44 | $53.44 | 1,009,075 |
2022-08-08 | $54.46 | $54.90 | $54.11 | $54.26 | $54.26 | 714,903 |
2022-08-05 | $53.66 | $54.33 | $53.48 | $54.30 | $54.30 | 865,334 |
2022-08-04 | $54.29 | $54.39 | $53.87 | $54.10 | $54.10 | 700,643 |
2022-08-03 | $54.22 | $54.47 | $53.79 | $54.21 | $54.21 | 1,236,590 |
2022-08-02 | $53.74 | $54.66 | $53.56 | $53.89 | $53.89 | 818,099 |
2022-08-01 | $53.35 | $53.95 | $53.27 | $53.68 | $53.68 | 1,248,245 |
2022-07-29 | $53.99 | $54.17 | $53.52 | $53.74 | $53.74 | 968,747 |
2022-07-28 | $53.74 | $54.54 | $52.92 | $54.25 | $54.25 | 780,004 |
2022-07-27 | $53.22 | $53.98 | $53.06 | $53.72 | $53.72 | 1,080,597 |
2022-07-26 | $52.47 | $52.92 | $52.28 | $52.70 | $52.70 | 786,097 |
2022-07-25 | $52.35 | $52.51 | $52.02 | $52.42 | $52.42 | 489,121 |
2022-07-22 | $53.02 | $53.29 | $51.98 | $52.36 | $52.36 | 2,251,358 |
2022-07-21 | $52.05 | $53.10 | $51.93 | $53.07 | $53.07 | 2,691,320 |
2022-07-20 | $51.34 | $51.91 | $51.13 | $51.52 | $51.52 | 822,754 |
2022-07-19 | $50.56 | $51.48 | $50.46 | $51.41 | $51.41 | 500,847 |
2022-07-18 | $51.20 | $51.22 | $49.80 | $49.98 | $49.98 | 794,225 |
2022-07-15 | $50.64 | $51.09 | $50.32 | $51.01 | $51.01 | 912,449 |
2022-07-14 | $49.39 | $49.94 | $48.96 | $49.87 | $49.87 | 718,748 |
2022-07-13 | $49.62 | $50.20 | $49.36 | $49.91 | $49.91 | 1,090,999 |
2022-07-12 | $51.14 | $51.59 | $50.15 | $50.37 | $50.37 | 857,216 |
2022-07-11 | $51.27 | $51.58 | $50.88 | $51.28 | $51.28 | 1,717,165 |
2022-07-08 | $51.54 | $52.13 | $51.36 | $51.66 | $51.66 | 426,257 |
2022-07-07 | $51.40 | $51.77 | $51.18 | $51.73 | $51.73 | 545,902 |
2022-07-06 | $51.32 | $51.69 | $51.09 | $51.35 | $51.35 | 746,718 |
2022-07-05 | $50.72 | $51.36 | $50.04 | $51.36 | $51.36 | 752,028 |
2022-07-01 | $50.46 | $51.49 | $50.08 | $51.39 | $51.39 | 1,079,876 |
2022-06-30 | $50.25 | $50.84 | $49.87 | $50.44 | $50.44 | 803,582 |
2022-06-29 | $50.33 | $50.92 | $49.89 | $50.78 | $50.78 | 612,040 |
2022-06-28 | $51.45 | $51.68 | $50.28 | $50.31 | $50.31 | 771,663 |
2022-06-27 | $51.38 | $51.54 | $50.96 | $51.23 | $51.23 | 1,047,478 |
2022-06-24 | $50.56 | $51.34 | $50.22 | $51.34 | $51.34 | 1,119,245 |
2022-06-23 | $49.11 | $50.27 | $49.11 | $50.17 | $50.17 | 1,781,178 |
2022-06-22 | $47.93 | $49.47 | $47.89 | $49.01 | $49.01 | 889,966 |
2022-06-21 | $48.44 | $48.63 | $48.20 | $48.45 | $48.45 | 1,428,348 |
2022-06-17 | $47.93 | $48.60 | $47.72 | $47.75 | $47.75 | 1,212,010 |
2022-06-16 | $47.79 | $47.91 | $47.24 | $47.65 | $47.65 | 1,437,357 |
2022-06-15 | $48.79 | $49.58 | $48.07 | $48.89 | $48.89 | 1,644,428 |
2022-06-14 | $49.33 | $49.33 | $47.82 | $48.27 | $48.27 | 1,562,252 |
2022-06-13 | $49.95 | $50.25 | $49.07 | $49.30 | $49.30 | 1,625,100 |
2022-06-10 | $51.13 | $51.66 | $50.78 | $51.17 | $51.17 | 1,113,726 |
2022-06-09 | $53.06 | $53.11 | $51.96 | $51.96 | $51.96 | 734,468 |
2022-06-08 | $53.66 | $53.90 | $53.27 | $53.34 | $53.29 | 784,617 |
2022-06-07 | $52.98 | $54.03 | $52.98 | $53.93 | $53.88 | 847,825 |
2022-06-06 | $53.80 | $54.03 | $53.16 | $53.31 | $53.26 | 791,990 |
2022-06-03 | $54.19 | $54.19 | $53.30 | $53.38 | $53.33 | 566,358 |
2022-06-02 | $53.14 | $54.64 | $52.56 | $54.60 | $54.55 | 983,472 |
2022-06-01 | $54.62 | $54.74 | $52.66 | $53.13 | $53.08 | 1,341,090 |
2022-05-31 | $54.27 | $54.79 | $53.93 | $54.43 | $54.38 | 1,152,593 |
2022-05-27 | $53.74 | $54.78 | $53.74 | $54.77 | $54.72 | 985,496 |
2022-05-26 | $53.04 | $53.70 | $52.77 | $53.40 | $53.35 | 906,387 |
2022-05-25 | $53.20 | $53.68 | $52.56 | $53.18 | $53.13 | 1,186,645 |
2022-05-24 | $53.47 | $53.64 | $52.79 | $53.36 | $53.31 | 1,072,411 |
2022-05-23 | $53.73 | $53.91 | $53.11 | $53.85 | $53.80 | 1,127,590 |
2022-05-20 | $53.55 | $53.74 | $52.15 | $53.26 | $53.21 | 1,738,666 |
2022-05-19 | $52.39 | $53.43 | $52.11 | $53.03 | $52.98 | 1,260,889 |
2022-05-18 | $53.63 | $53.77 | $52.59 | $52.76 | $52.71 | 1,058,431 |
2022-05-17 | $53.66 | $54.22 | $53.46 | $54.21 | $54.16 | 1,184,260 |
2022-05-16 | $52.58 | $53.09 | $52.23 | $52.73 | $52.68 | 1,057,618 |
2022-05-13 | $51.98 | $53.06 | $51.98 | $52.78 | $52.73 | 1,426,954 |
2022-05-12 | $50.46 | $51.52 | $50.33 | $51.34 | $51.29 | 2,403,850 |
2022-05-11 | $51.25 | $52.27 | $50.73 | $50.78 | $50.73 | 2,218,495 |
2022-05-10 | $51.76 | $52.23 | $50.54 | $51.35 | $51.30 | 2,046,789 |
2022-05-09 | $52.95 | $52.98 | $50.82 | $51.07 | $51.02 | 3,332,357 |
2022-05-06 | $54.42 | $54.44 | $53.08 | $53.76 | $53.71 | 2,400,714 |
2022-05-05 | $55.92 | $56.10 | $54.15 | $54.76 | $54.71 | 1,185,360 |
2022-05-04 | $54.65 | $56.57 | $54.14 | $56.34 | $56.29 | 1,334,356 |
2022-05-03 | $55.01 | $55.51 | $54.74 | $54.97 | $54.92 | 985,516 |
2022-05-02 | $55.00 | $55.57 | $53.74 | $54.85 | $54.80 | 1,312,430 |
2022-04-29 | $56.10 | $56.60 | $54.93 | $55.02 | $54.97 | 1,473,739 |
2022-04-28 | $56.40 | $56.66 | $55.53 | $56.42 | $56.37 | 1,339,354 |
2022-04-27 | $56.00 | $56.65 | $55.45 | $55.57 | $55.52 | 4,022,010 |
2022-04-26 | $57.40 | $57.50 | $55.95 | $55.99 | $55.94 | 1,530,985 |
2022-04-25 | $57.31 | $58.03 | $56.84 | $57.95 | $57.90 | 1,492,592 |
2022-04-22 | $60.29 | $60.37 | $57.74 | $57.79 | $57.74 | 2,255,662 |
2022-04-21 | $62.22 | $62.45 | $60.74 | $60.82 | $60.76 | 1,448,261 |
2022-04-20 | $60.71 | $62.26 | $60.51 | $61.86 | $61.80 | 1,710,231 |
2022-04-19 | $58.93 | $60.58 | $58.93 | $60.50 | $60.44 | 1,651,705 |
2022-04-18 | $59.34 | $59.59 | $58.51 | $58.79 | $58.74 | 1,200,802 |
2022-04-14 | $60.50 | $60.59 | $59.46 | $59.52 | $59.46 | 1,191,853 |
2022-04-13 | $59.59 | $60.44 | $59.44 | $60.34 | $60.28 | 964,148 |
2022-04-12 | $60.62 | $61.02 | $59.42 | $59.72 | $59.66 | 1,010,914 |
2022-04-11 | $61.71 | $61.72 | $60.34 | $60.42 | $60.36 | 1,256,058 |
2022-04-08 | $62.24 | $62.55 | $61.82 | $62.08 | $62.02 | 1,171,770 |
2022-04-07 | $60.80 | $62.48 | $60.62 | $62.20 | $62.14 | 1,010,131 |
2022-04-06 | $60.32 | $61.11 | $59.73 | $61.00 | $60.94 | 1,698,735 |
2022-04-05 | $60.96 | $61.61 | $60.77 | $60.93 | $60.87 | 1,021,607 |
2022-04-04 | $61.64 | $61.66 | $60.70 | $61.05 | $60.99 | 1,306,081 |
2022-04-01 | $61.27 | $61.81 | $61.03 | $61.74 | $61.68 | 960,376 |
2022-03-31 | $61.40 | $61.84 | $60.91 | $60.96 | $60.90 | 634,958 |
2022-03-30 | $61.45 | $61.74 | $61.16 | $61.47 | $61.41 | 753,798 |
2022-03-29 | $61.06 | $61.59 | $61.03 | $61.53 | $61.47 | 1,387,733 |
2022-03-28 | $59.72 | $60.49 | $59.58 | $60.47 | $60.41 | 1,015,185 |
2022-03-25 | $59.51 | $59.74 | $59.09 | $59.65 | $59.59 | 856,981 |
2022-03-24 | $58.63 | $59.19 | $58.31 | $59.16 | $59.11 | 1,195,651 |
2022-03-23 | $59.91 | $59.91 | $58.27 | $58.40 | $58.34 | 1,353,725 |
2022-03-22 | $60.27 | $60.72 | $60.08 | $60.36 | $60.30 | 1,645,325 |
2022-03-21 | $60.26 | $60.67 | $59.78 | $60.18 | $60.12 | 1,070,220 |
2022-03-18 | $59.77 | $60.65 | $59.50 | $60.55 | $60.49 | 750,254 |
2022-03-17 | $58.48 | $59.78 | $58.45 | $59.77 | $59.71 | 817,353 |
2022-03-16 | $57.66 | $58.67 | $57.34 | $58.67 | $58.61 | 1,151,167 |
2022-03-15 | $56.36 | $57.20 | $56.31 | $57.10 | $57.04 | 1,030,292 |
2022-03-14 | $56.13 | $57.17 | $55.73 | $55.84 | $55.78 | 986,005 |
2022-03-11 | $57.64 | $57.65 | $55.96 | $56.00 | $55.94 | 1,317,305 |
2022-03-10 | $56.86 | $57.26 | $56.56 | $57.13 | $57.07 | 937,768 |
2022-03-09 | $57.60 | $57.90 | $57.11 | $57.66 | $57.60 | 1,257,086 |
2022-03-08 | $57.96 | $58.02 | $56.38 | $56.38 | $56.32 | 1,801,126 |
2022-03-07 | $59.41 | $59.56 | $57.92 | $58.22 | $58.16 | 1,463,471 |
2022-03-04 | $59.27 | $59.76 | $58.60 | $59.69 | $59.63 | 1,447,596 |
2022-03-03 | $60.08 | $60.41 | $59.34 | $59.73 | $59.67 | 1,333,663 |
2022-03-02 | $59.04 | $60.06 | $58.97 | $59.69 | $59.63 | 1,332,656 |
2022-03-01 | $59.00 | $59.48 | $58.38 | $58.77 | $58.71 | 1,490,531 |
2022-02-28 | $58.86 | $59.49 | $58.53 | $59.20 | $59.14 | 1,260,187 |
2022-02-25 | $58.28 | $59.69 | $58.02 | $59.64 | $59.58 | 2,183,682 |
2022-02-24 | $55.60 | $58.31 | $55.46 | $58.20 | $58.14 | 3,503,410 |
2022-02-23 | $57.34 | $57.71 | $56.68 | $56.76 | $56.70 | 1,828,647 |
2022-02-22 | $56.37 | $57.65 | $56.37 | $57.04 | $56.98 | 2,370,664 |
2022-02-18 | $57.38 | $57.52 | $56.35 | $56.66 | $56.60 | 1,536,608 |
2022-02-17 | $58.51 | $58.52 | $57.36 | $57.37 | $57.31 | 1,071,836 |
2022-02-16 | $58.96 | $59.11 | $57.92 | $58.95 | $58.89 | 2,599,748 |
2022-02-15 | $59.13 | $59.57 | $58.85 | $59.24 | $59.18 | 783,941 |
2022-02-14 | $59.00 | $59.24 | $57.99 | $58.35 | $58.29 | 1,260,024 |
2022-02-11 | $60.39 | $60.79 | $58.97 | $59.10 | $59.04 | 1,640,465 |
2022-02-10 | $60.41 | $61.25 | $60.08 | $60.36 | $60.30 | 1,472,209 |
2022-02-09 | $60.78 | $61.47 | $60.78 | $61.27 | $61.21 | 1,562,924 |
2022-02-08 | $59.27 | $60.39 | $59.09 | $60.23 | $60.17 | 987,563 |
2022-02-07 | $59.82 | $60.22 | $59.27 | $59.41 | $59.35 | 924,667 |
2022-02-04 | $59.51 | $60.38 | $59.33 | $59.90 | $59.84 | 1,129,806 |
2022-02-03 | $59.61 | $60.19 | $59.46 | $59.84 | $59.78 | 1,503,790 |
2022-02-02 | $59.78 | $60.29 | $59.38 | $60.10 | $60.04 | 1,476,822 |
2022-02-01 | $59.24 | $59.56 | $58.75 | $59.41 | $59.35 | 1,362,267 |
2022-01-31 | $57.85 | $59.14 | $57.85 | $59.00 | $58.94 | 1,239,952 |
2022-01-28 | $56.60 | $57.88 | $55.74 | $57.84 | $57.78 | 1,958,581 |
2022-01-27 | $57.47 | $57.88 | $56.21 | $56.40 | $56.34 | 1,656,476 |
2022-01-26 | $58.18 | $58.54 | $56.71 | $57.17 | $57.11 | 1,920,133 |
2022-01-25 | $58.15 | $58.60 | $57.14 | $57.88 | $57.82 | 2,317,509 |
2022-01-24 | $58.24 | $59.06 | $56.73 | $59.00 | $58.94 | 2,704,359 |
2022-01-21 | $59.62 | $59.92 | $58.97 | $59.19 | $59.13 | 1,698,055 |
2022-01-20 | $60.43 | $61.48 | $59.78 | $59.84 | $59.78 | 1,934,781 |
2022-01-19 | $60.39 | $61.15 | $60.26 | $60.28 | $60.22 | 1,405,869 |
2022-01-18 | $60.66 | $60.81 | $60.12 | $60.29 | $60.23 | 2,059,003 |
2022-01-14 | $61.55 | $61.85 | $60.68 | $61.45 | $61.39 | 1,274,259 |
2022-01-13 | $63.30 | $63.30 | $61.83 | $61.95 | $61.89 | 1,463,315 |
2022-01-12 | $63.12 | $63.62 | $63.00 | $63.26 | $63.20 | 2,155,625 |
2022-01-11 | $62.65 | $63.15 | $62.08 | $63.12 | $63.06 | 2,806,598 |
2022-01-10 | $61.75 | $62.51 | $61.24 | $62.49 | $62.43 | 1,580,675 |
2022-01-07 | $62.88 | $63.08 | $62.15 | $62.18 | $62.12 | 1,213,705 |
2022-01-06 | $63.19 | $63.78 | $62.66 | $63.02 | $62.96 | 1,294,602 |
2022-01-05 | $64.26 | $64.85 | $63.34 | $63.35 | $63.29 | 1,187,882 |
2022-01-04 | $65.43 | $65.43 | $63.99 | $64.50 | $64.43 | 1,569,488 |
2022-01-03 | $65.93 | $65.93 | $64.59 | $65.41 | $65.34 | 1,491,784 |
2021-12-31 | $66.11 | $66.41 | $65.83 | $65.85 | $65.78 | 626,153 |
2021-12-30 | $66.01 | $66.55 | $66.01 | $66.23 | $66.16 | 756,084 |
2021-12-29 | $65.80 | $66.22 | $65.61 | $66.08 | $66.01 | 562,079 |
2021-12-28 | $66.42 | $66.45 | $65.64 | $65.77 | $65.70 | 886,645 |
2021-12-27 | $65.75 | $66.33 | $65.52 | $66.32 | $66.25 | 848,383 |
2021-12-23 | $65.45 | $65.73 | $65.12 | $65.53 | $65.46 | 864,184 |
2021-12-22 | $64.11 | $65.20 | $64.06 | $65.18 | $65.11 | 996,438 |
2021-12-21 | $63.21 | $64.12 | $63.02 | $64.06 | $63.99 | 796,442 |
2021-12-20 | $63.18 | $63.46 | $62.29 | $62.89 | $62.82 | 1,500,274 |
2021-12-17 | $63.46 | $64.49 | $63.21 | $63.75 | $63.68 | 1,028,680 |
2021-12-16 | $63.71 | $64.21 | $63.29 | $63.61 | $63.54 | 1,136,774 |
2021-12-15 | $62.86 | $63.68 | $62.50 | $63.65 | $63.58 | 924,903 |
2021-12-14 | $63.89 | $63.96 | $62.46 | $62.86 | $62.79 | 1,150,222 |
2021-12-13 | $63.96 | $64.49 | $63.86 | $64.29 | $64.22 | 1,268,442 |
2021-12-10 | $64.21 | $64.54 | $63.76 | $64.09 | $63.95 | 1,021,467 |
2021-12-09 | $64.37 | $64.64 | $63.99 | $63.99 | $63.85 | 1,165,216 |
2021-12-08 | $63.93 | $64.38 | $63.67 | $64.33 | $64.19 | 923,672 |
2021-12-07 | $63.37 | $64.18 | $63.24 | $63.81 | $63.67 | 1,576,660 |
2021-12-06 | $62.18 | $62.67 | $61.86 | $62.52 | $62.38 | 1,393,049 |
2021-12-03 | $62.59 | $62.89 | $61.21 | $61.87 | $61.73 | 1,392,643 |
2021-12-02 | $61.57 | $62.52 | $61.39 | $62.26 | $62.12 | 1,889,471 |
2021-12-01 | $62.39 | $62.91 | $61.56 | $61.58 | $61.44 | 1,997,856 |
2021-11-30 | $62.99 | $63.56 | $61.73 | $61.78 | $61.64 | 1,341,359 |
2021-11-29 | $63.37 | $63.81 | $63.04 | $63.26 | $63.12 | 2,529,431 |
2021-11-26 | $63.77 | $64.50 | $62.81 | $63.02 | $62.88 | 1,359,187 |
2021-11-24 | $63.15 | $63.65 | $62.85 | $63.60 | $63.46 | 784,068 |
2021-11-23 | $63.69 | $63.80 | $62.73 | $63.24 | $63.10 | 867,508 |
2021-11-22 | $64.81 | $64.81 | $63.95 | $63.95 | $63.81 | 1,129,967 |
2021-11-19 | $65.00 | $65.30 | $64.66 | $64.73 | $64.58 | 606,140 |
2021-11-18 | $65.16 | $65.29 | $64.61 | $64.78 | $64.63 | 684,234 |
2021-11-17 | $65.29 | $65.45 | $64.82 | $65.10 | $64.95 | 944,722 |
2021-11-16 | $64.53 | $65.61 | $64.49 | $65.29 | $65.14 | 1,017,745 |
2021-11-15 | $65.18 | $65.24 | $64.41 | $64.53 | $64.39 | 622,371 |
2021-11-12 | $64.78 | $65.02 | $64.47 | $64.96 | $64.81 | 631,328 |
2021-11-11 | $65.04 | $65.04 | $64.36 | $64.60 | $64.45 | 700,664 |
2021-11-10 | $64.81 | $65.32 | $64.66 | $64.81 | $64.66 | 739,167 |
2021-11-09 | $65.32 | $65.33 | $64.82 | $64.90 | $64.75 | 911,600 |
2021-11-08 | $64.93 | $65.35 | $64.66 | $65.32 | $65.17 | 841,659 |
2021-11-05 | $64.90 | $65.33 | $64.17 | $64.74 | $64.59 | 1,469,878 |
2021-11-04 | $65.85 | $65.86 | $65.13 | $65.54 | $65.39 | 960,159 |
2021-11-03 | $65.65 | $65.92 | $64.89 | $65.83 | $65.68 | 753,118 |
2021-11-02 | $65.57 | $65.89 | $65.22 | $65.65 | $65.50 | 714,957 |
2021-11-01 | $65.62 | $65.77 | $65.19 | $65.49 | $65.34 | 1,200,149 |
2021-10-29 | $64.48 | $65.50 | $64.08 | $65.42 | $65.27 | 819,918 |
2021-10-28 | $64.59 | $65.19 | $64.34 | $64.70 | $64.55 | 1,049,063 |
2021-10-27 | $65.32 | $65.46 | $64.45 | $64.61 | $64.46 | 964,594 |
2021-10-26 | $65.14 | $65.27 | $64.82 | $65.06 | $64.91 | 885,659 |
2021-10-25 | $65.09 | $65.27 | $64.65 | $64.99 | $64.84 | 765,129 |
2021-10-22 | $64.83 | $65.17 | $64.74 | $65.17 | $65.02 | 897,021 |
2021-10-21 | $64.64 | $64.82 | $63.96 | $64.81 | $64.66 | 559,676 |
2021-10-20 | $64.25 | $64.68 | $64.10 | $64.52 | $64.38 | 794,296 |
2021-10-19 | $62.90 | $63.90 | $62.90 | $63.60 | $63.46 | 836,976 |
2021-10-18 | $62.54 | $62.58 | $61.94 | $62.45 | $62.31 | 964,272 |
2021-10-15 | $63.14 | $63.17 | $62.82 | $62.99 | $62.85 | 631,757 |
2021-10-14 | $62.24 | $62.93 | $62.24 | $62.76 | $62.62 | 741,110 |
2021-10-13 | $61.91 | $62.28 | $61.65 | $61.88 | $61.74 | 636,037 |
2021-10-12 | $62.04 | $62.29 | $61.46 | $61.84 | $61.70 | 799,487 |
2021-10-11 | $62.18 | $62.57 | $61.78 | $61.80 | $61.66 | 1,351,628 |
2021-10-08 | $63.16 | $63.24 | $62.34 | $62.45 | $62.31 | 655,881 |
2021-10-07 | $63.02 | $63.75 | $62.92 | $63.03 | $62.89 | 638,230 |
2021-10-06 | $61.91 | $62.50 | $61.40 | $62.47 | $62.33 | 802,332 |
2021-10-05 | $61.95 | $62.90 | $61.87 | $62.20 | $62.06 | 541,698 |
2021-10-04 | $62.69 | $62.90 | $61.27 | $61.66 | $61.52 | 1,705,584 |
2021-10-01 | $62.93 | $63.21 | $61.74 | $63.02 | $62.88 | 1,561,077 |
2021-09-30 | $63.61 | $64.12 | $62.78 | $62.78 | $62.64 | 695,571 |
2021-09-29 | $63.48 | $63.88 | $63.27 | $63.38 | $63.24 | 862,338 |
2021-09-28 | $64.25 | $64.25 | $62.83 | $63.20 | $63.06 | 1,133,997 |
2021-09-27 | $65.83 | $65.87 | $64.21 | $64.71 | $64.56 | 1,347,189 |
2021-09-24 | $66.14 | $66.41 | $65.87 | $66.09 | $65.94 | 471,889 |
2021-09-23 | $66.12 | $66.72 | $65.94 | $66.41 | $66.23 | 674,723 |
2021-09-22 | $65.72 | $66.17 | $65.35 | $65.91 | $65.73 | 817,551 |
2021-09-21 | $65.68 | $66.07 | $65.41 | $65.47 | $65.29 | 921,083 |
2021-09-20 | $65.30 | $65.88 | $64.65 | $65.24 | $65.06 | 1,049,405 |
2021-09-17 | $65.99 | $66.36 | $65.49 | $66.12 | $65.94 | 948,028 |
2021-09-16 | $66.03 | $66.10 | $65.27 | $65.76 | $65.58 | 543,560 |
2021-09-15 | $65.59 | $66.21 | $65.23 | $65.93 | $65.75 | 498,469 |
2021-09-14 | $65.46 | $65.91 | $65.30 | $65.67 | $65.49 | 832,383 |
2021-09-13 | $66.37 | $66.46 | $64.52 | $65.09 | $64.92 | 761,439 |
2021-09-10 | $66.73 | $66.85 | $66.05 | $66.08 | $65.90 | 744,211 |
2021-09-09 | $67.11 | $67.28 | $66.45 | $66.54 | $66.36 | 678,668 |
2021-09-08 | $66.81 | $67.29 | $66.59 | $67.15 | $66.97 | 575,738 |
2021-09-07 | $66.79 | $66.88 | $66.07 | $66.88 | $66.70 | 939,638 |
2021-09-03 | $66.67 | $66.89 | $66.41 | $66.80 | $66.62 | 651,736 |
2021-09-02 | $66.48 | $66.92 | $66.38 | $66.68 | $66.50 | 815,924 |
2021-09-01 | $65.58 | $66.17 | $65.19 | $66.17 | $65.99 | 995,651 |
2021-08-31 | $65.73 | $65.73 | $65.19 | $65.58 | $65.40 | 503,724 |
2021-08-30 | $64.97 | $65.73 | $64.96 | $65.63 | $65.45 | 629,532 |
2021-08-27 | $64.93 | $65.30 | $64.64 | $64.83 | $64.66 | 631,904 |
2021-08-26 | $64.91 | $64.95 | $64.48 | $64.77 | $64.60 | 505,154 |
2021-08-25 | $64.86 | $64.90 | $64.50 | $64.83 | $64.66 | 654,723 |
2021-08-24 | $64.48 | $65.12 | $64.24 | $64.85 | $64.68 | 501,036 |
2021-08-23 | $64.85 | $64.91 | $64.33 | $64.39 | $64.22 | 697,254 |
2021-08-20 | $64.19 | $64.75 | $64.04 | $64.65 | $64.48 | 812,224 |
2021-08-19 | $63.19 | $64.52 | $63.19 | $64.21 | $64.04 | 1,172,350 |
2021-08-18 | $64.72 | $64.76 | $63.77 | $63.84 | $63.67 | 1,393,546 |
2021-08-17 | $63.89 | $64.69 | $63.87 | $64.69 | $64.52 | 593,086 |
2021-08-16 | $63.40 | $64.10 | $63.29 | $64.03 | $63.86 | 625,401 |
2021-08-13 | $63.18 | $63.39 | $62.97 | $63.39 | $63.22 | 571,161 |
2021-08-12 | $62.52 | $63.13 | $62.30 | $63.13 | $62.96 | 861,144 |
2021-08-11 | $62.74 | $62.89 | $62.25 | $62.52 | $62.35 | 1,561,874 |
2021-08-10 | $63.51 | $63.64 | $62.53 | $62.65 | $62.48 | 613,683 |
2021-08-09 | $63.59 | $63.79 | $63.26 | $63.43 | $63.26 | 1,216,337 |
2021-08-06 | $63.68 | $63.77 | $63.02 | $63.53 | $63.36 | 528,053 |
2021-08-05 | $63.51 | $63.66 | $62.91 | $63.61 | $63.44 | 1,703,885 |
2021-08-04 | $63.69 | $64.04 | $63.28 | $63.46 | $63.29 | 624,831 |
2021-08-03 | $63.58 | $63.82 | $63.22 | $63.82 | $63.65 | 1,034,003 |
2021-08-02 | $63.99 | $63.99 | $63.36 | $63.58 | $63.41 | 1,235,815 |
2021-07-30 | $63.21 | $63.96 | $63.07 | $63.66 | $63.49 | 621,559 |
2021-07-29 | $63.17 | $63.35 | $62.95 | $63.26 | $63.09 | 731,113 |
2021-07-28 | $62.69 | $63.18 | $62.41 | $62.97 | $62.80 | 980,568 |
2021-07-27 | $62.30 | $62.91 | $62.16 | $62.68 | $62.51 | 776,217 |
2021-07-26 | $62.63 | $62.83 | $61.80 | $62.23 | $62.06 | 996,088 |
2021-07-23 | $62.17 | $62.69 | $62.06 | $62.67 | $62.50 | 667,019 |
2021-07-22 | $61.47 | $61.89 | $61.20 | $61.84 | $61.67 | 339,945 |
2021-07-21 | $61.63 | $61.63 | $60.47 | $61.23 | $61.07 | 659,785 |
2021-07-20 | $60.55 | $61.51 | $60.44 | $61.29 | $61.13 | 575,637 |
2021-07-19 | $60.58 | $60.88 | $60.05 | $60.41 | $60.25 | 650,668 |
2021-07-16 | $364.83 | $367.19 | $363.52 | $365.68 | $60.78 | 471,876 |
2021-07-15 | $362.46 | $363.91 | $361.30 | $363.23 | $60.38 | 720,264 |
2021-07-14 | $368.34 | $369.01 | $364.19 | $364.89 | $60.65 | 554,286 |
2021-07-13 | $369.53 | $369.53 | $366.82 | $367.34 | $61.06 | 606,420 |
2021-07-12 | $370.02 | $370.55 | $368.62 | $369.34 | $61.39 | 745,296 |
2021-07-09 | $370.00 | $370.74 | $368.77 | $369.62 | $61.44 | 388,254 |
2021-07-08 | $367.64 | $369.69 | $365.31 | $369.53 | $61.42 | 816,810 |
2021-07-07 | $369.94 | $371.58 | $367.73 | $371.48 | $61.75 | 625,416 |
2021-07-06 | $366.97 | $368.98 | $365.63 | $368.65 | $61.28 | 586,476 |
2021-07-02 | $365.18 | $367.14 | $364.15 | $366.66 | $60.95 | 452,388 |
2021-07-01 | $361.00 | $364.84 | $360.11 | $364.84 | $60.64 | 574,860 |
2021-06-30 | $363.60 | $363.60 | $359.68 | $361.04 | $60.01 | 837,792 |
2021-06-29 | $362.56 | $364.30 | $361.64 | $363.70 | $60.45 | 598,446 |
2021-06-28 | $360.00 | $362.62 | $359.54 | $362.20 | $60.20 | 618,318 |
2021-06-25 | $358.25 | $360.83 | $358.25 | $359.90 | $59.82 | 485,940 |
2021-06-24 | $360.48 | $361.36 | $358.33 | $358.40 | $59.57 | 625,758 |
2021-06-23 | $357.88 | $359.31 | $357.48 | $358.43 | $59.58 | 531,336 |
2021-06-22 | $356.12 | $358.43 | $354.39 | $358.07 | $59.52 | 1,611,186 |
2021-06-21 | $351.47 | $355.45 | $348.86 | $354.81 | $58.98 | 965,064 |
2021-06-18 | $350.97 | $353.18 | $350.43 | $350.67 | $58.29 | 768,990 |
2021-06-17 | $346.23 | $354.00 | $346.23 | $352.98 | $58.67 | 1,144,710 |
2021-06-16 | $347.88 | $349.17 | $345.54 | $347.10 | $57.69 | 598,512 |
2021-06-15 | $348.47 | $348.52 | $346.39 | $347.60 | $57.78 | 485,808 |
2021-06-14 | $345.55 | $347.81 | $344.57 | $347.54 | $57.77 | 873,246 |
2021-06-11 | $346.60 | $346.95 | $343.98 | $345.80 | $57.48 | 519,060 |
2021-06-10 | $340.20 | $345.88 | $339.57 | $345.60 | $57.45 | 1,024,962 |
2021-06-09 | $337.23 | $339.95 | $337.23 | $339.59 | $56.40 | 788,532 |
2021-06-08 | $338.00 | $338.93 | $333.80 | $336.27 | $55.85 | 1,023,930 |
2021-06-07 | $338.33 | $340.61 | $337.51 | $337.52 | $56.05 | 1,255,404 |
2021-06-04 | $337.42 | $338.26 | $336.01 | $337.52 | $56.05 | 752,274 |
2021-06-03 | $333.77 | $335.63 | $331.37 | $334.71 | $55.59 | 1,029,066 |
2021-06-02 | $336.66 | $337.50 | $334.10 | $334.67 | $55.58 | 922,032 |
2021-06-01 | $345.79 | $345.79 | $336.39 | $336.39 | $55.87 | 4,369,266 |
2021-05-28 | $346.58 | $350.48 | $346.10 | $346.10 | $57.48 | 1,653,042 |
2021-05-27 | $343.41 | $345.70 | $342.01 | $344.00 | $57.13 | 3,933,510 |
2021-05-26 | $345.75 | $345.75 | $340.47 | $343.34 | $57.02 | 14,732,880 |
2021-05-25 | $346.89 | $347.44 | $344.84 | $346.42 | $57.53 | 1,021,446 |
2021-05-24 | $345.22 | $346.60 | $344.11 | $344.91 | $57.28 | 544,194 |
2021-05-21 | $344.18 | $346.58 | $342.62 | $343.01 | $56.96 | 534,186 |
2021-05-20 | $337.99 | $343.62 | $337.99 | $343.18 | $56.99 | 800,304 |
2021-05-19 | $334.95 | $337.60 | $333.56 | $337.60 | $56.07 | 672,984 |
2021-05-18 | $337.19 | $340.88 | $336.80 | $337.99 | $56.13 | 678,414 |
2021-05-17 | $340.11 | $340.11 | $336.33 | $337.22 | $56.00 | 710,430 |
2021-05-14 | $338.28 | $341.02 | $337.61 | $340.11 | $56.48 | 755,946 |
2021-05-13 | $335.16 | $338.36 | $335.16 | $336.70 | $55.92 | 937,398 |
2021-05-12 | $339.56 | $339.98 | $334.35 | $334.45 | $55.54 | 854,844 |
2021-05-11 | $341.29 | $344.13 | $341.00 | $342.13 | $56.82 | 772,104 |
2021-05-10 | $348.63 | $348.63 | $344.32 | $344.33 | $57.18 | 5,575,536 |
2021-05-07 | $348.75 | $352.53 | $347.71 | $347.99 | $57.79 | 791,556 |
2021-05-06 | $347.18 | $347.54 | $342.47 | $347.41 | $57.70 | 2,186,628 |
2021-05-05 | $350.02 | $351.24 | $346.60 | $347.48 | $57.71 | 751,800 |
2021-05-04 | $352.24 | $352.61 | $346.35 | $348.89 | $57.94 | 1,033,230 |
2021-05-03 | $356.10 | $356.10 | $353.01 | $353.91 | $58.77 | 819,042 |
2021-04-30 | $355.92 | $356.35 | $352.94 | $354.41 | $58.86 | 558,462 |
2021-04-29 | $361.58 | $361.77 | $355.75 | $357.63 | $59.39 | 781,794 |
2021-04-28 | $360.19 | $362.21 | $359.68 | $361.22 | $59.99 | 566,640 |
2021-04-27 | $361.40 | $361.43 | $359.18 | $360.51 | $59.87 | 662,022 |
2021-04-26 | $362.29 | $362.91 | $360.50 | $361.58 | $60.05 | 1,043,418 |
2021-04-23 | $359.20 | $362.98 | $358.74 | $362.28 | $60.16 | 723,918 |
2021-04-22 | $357.00 | $360.90 | $356.88 | $358.40 | $59.52 | 864,894 |
2021-04-21 | $350.83 | $357.24 | $350.83 | $357.05 | $59.30 | 777,372 |
2021-04-20 | $349.30 | $351.56 | $348.11 | $349.59 | $58.06 | 1,042,560 |
2021-04-19 | $351.39 | $351.59 | $349.86 | $350.88 | $58.27 | 810,486 |
2021-04-16 | $353.20 | $353.23 | $350.03 | $352.59 | $58.56 | 724,602 |
2021-04-15 | $346.54 | $352.15 | $345.27 | $351.82 | $58.43 | 763,332 |
2021-04-14 | $346.45 | $347.49 | $343.62 | $344.08 | $57.14 | 833,154 |
2021-04-13 | $341.94 | $347.00 | $341.94 | $346.60 | $57.56 | 768,036 |
2021-04-12 | $340.07 | $341.07 | $339.01 | $340.31 | $56.52 | 1,316,802 |
2021-04-09 | $337.92 | $340.93 | $336.84 | $340.93 | $56.62 | 507,876 |
2021-04-08 | $336.68 | $338.37 | $336.60 | $336.99 | $55.96 | 532,920 |
2021-04-07 | $336.07 | $336.23 | $333.24 | $334.39 | $55.53 | 832,104 |
2021-04-06 | $335.61 | $338.50 | $334.14 | $336.17 | $55.83 | 683,214 |
2021-04-05 | $332.88 | $334.94 | $331.37 | $334.79 | $55.60 | 759,054 |
2021-04-01 | $332.31 | $332.62 | $329.80 | $330.36 | $54.86 | 837,834 |
2021-03-31 | $329.49 | $332.58 | $329.49 | $330.36 | $54.86 | 1,084,944 |
2021-03-30 | $328.63 | $328.99 | $326.94 | $328.03 | $54.48 | 610,818 |
2021-03-29 | $328.95 | $331.00 | $326.29 | $329.91 | $54.79 | 721,764 |
2021-03-26 | $323.16 | $330.24 | $322.30 | $330.24 | $54.84 | 594,792 |
2021-03-25 | $321.39 | $323.50 | $317.84 | $322.84 | $53.61 | 642,882 |
2021-03-24 | $324.59 | $324.80 | $321.58 | $321.58 | $53.40 | 802,758 |
2021-03-23 | $326.69 | $327.46 | $323.25 | $324.26 | $53.85 | 949,668 |
2021-03-22 | $323.55 | $328.01 | $323.35 | $326.95 | $54.29 | 521,958 |
2021-03-19 | $322.28 | $325.96 | $320.63 | $323.62 | $53.74 | 636,954 |
2021-03-18 | $323.33 | $325.79 | $321.29 | $321.83 | $53.44 | 1,076,838 |
2021-03-17 | $325.00 | $326.29 | $322.54 | $324.62 | $53.91 | 568,572 |
2021-03-16 | $328.10 | $329.08 | $324.67 | $325.74 | $54.09 | 664,446 |
2021-03-15 | $324.74 | $328.20 | $324.74 | $328.07 | $54.48 | 1,420,722 |
2021-03-12 | $326.20 | $326.20 | $323.27 | $325.18 | $54.00 | 617,628 |
2021-03-11 | $324.66 | $327.27 | $323.40 | $326.85 | $54.28 | 608,652 |
2021-03-10 | $325.06 | $327.27 | $321.65 | $322.22 | $53.51 | 744,084 |
2021-03-09 | $321.57 | $327.49 | $321.57 | $322.60 | $53.57 | 1,333,020 |
2021-03-08 | $322.96 | $324.70 | $317.81 | $317.81 | $52.78 | 858,702 |
2021-03-05 | $320.30 | $324.90 | $314.65 | $323.57 | $53.73 | 1,645,854 |
2021-03-04 | $326.17 | $326.92 | $315.77 | $318.33 | $52.86 | 6,597,528 |
2021-03-03 | $334.24 | $334.24 | $326.43 | $326.43 | $54.21 | 1,864,044 |
2021-03-02 | $335.22 | $336.02 | $332.41 | $334.14 | $55.49 | 852,870 |
2021-03-01 | $332.17 | $335.98 | $332.17 | $335.39 | $55.70 | 749,832 |
2021-02-26 | $333.20 | $333.20 | $327.91 | $329.39 | $54.70 | 799,614 |
2021-02-25 | $334.69 | $336.30 | $329.38 | $331.62 | $55.07 | 2,289,174 |
2021-02-24 | $334.49 | $337.32 | $333.18 | $335.89 | $55.78 | 845,904 |
2021-02-23 | $334.16 | $335.29 | $331.20 | $333.54 | $55.39 | 930,924 |
2021-02-22 | $336.47 | $336.47 | $332.78 | $334.78 | $55.59 | 711,954 |
2021-02-19 | $343.29 | $343.29 | $337.45 | $337.79 | $56.09 | 790,854 |
2021-02-18 | $343.39 | $343.82 | $339.52 | $341.69 | $56.74 | 857,622 |
2021-02-17 | $346.65 | $346.65 | $343.79 | $345.13 | $57.31 | 606,216 |
2021-02-16 | $351.51 | $351.62 | $345.58 | $347.46 | $57.70 | 1,269,894 |
2021-02-12 | $345.45 | $350.89 | $345.45 | $350.69 | $58.24 | 503,052 |
2021-02-11 | $344.09 | $346.45 | $343.18 | $346.45 | $57.53 | 615,408 |
2021-02-10 | $344.14 | $344.62 | $341.32 | $342.51 | $56.88 | 783,066 |
2021-02-09 | $342.98 | $343.93 | $341.47 | $342.69 | $56.91 | 946,254 |
2021-02-08 | $342.24 | $343.98 | $341.18 | $342.78 | $56.92 | 952,188 |
2021-02-05 | $339.78 | $341.43 | $339.30 | $340.88 | $56.61 | 808,230 |
2021-02-04 | $335.82 | $340.50 | $334.91 | $337.17 | $55.99 | 697,794 |
2021-02-03 | $339.23 | $339.24 | $334.61 | $335.30 | $55.68 | 1,577,214 |
2021-02-02 | $338.55 | $341.80 | $338.07 | $339.46 | $56.37 | 713,538 |
2021-02-01 | $335.50 | $338.00 | $334.17 | $334.97 | $55.63 | 1,079,256 |
2021-01-29 | $331.34 | $336.87 | $330.61 | $333.43 | $55.37 | 1,474,380 |
2021-01-28 | $329.23 | $337.20 | $329.23 | $333.28 | $55.34 | 972,348 |
2021-01-27 | $332.75 | $332.76 | $325.11 | $326.35 | $54.19 | 1,371,852 |
2021-01-26 | $338.16 | $338.50 | $335.68 | $335.68 | $55.74 | 919,986 |
2021-01-25 | $337.27 | $339.46 | $335.28 | $338.40 | $56.20 | 964,770 |
2021-01-22 | $337.61 | $338.28 | $336.48 | $337.01 | $55.96 | 1,016,760 |
2021-01-21 | $339.65 | $340.02 | $335.29 | $338.20 | $56.16 | 1,057,548 |
2021-01-20 | $337.01 | $340.34 | $336.22 | $339.53 | $56.38 | 1,172,640 |
2021-01-19 | $336.34 | $337.83 | $333.51 | $335.78 | $55.76 | 2,016,354 |
2021-01-15 | $333.73 | $335.76 | $332.13 | $333.90 | $55.45 | 2,894,088 |
2021-01-14 | $337.60 | $337.90 | $333.53 | $333.77 | $55.43 | 10,903,812 |
2021-01-13 | $334.35 | $338.81 | $332.80 | $337.65 | $56.07 | 758,844 |
2021-01-12 | $338.01 | $338.42 | $332.15 | $333.76 | $55.42 | 5,706,660 |
2021-01-11 | $337.83 | $339.06 | $336.62 | $337.88 | $56.11 | 693,510 |
2021-01-08 | $337.45 | $341.71 | $335.76 | $339.83 | $56.43 | 708,054 |
2021-01-07 | $333.58 | $336.38 | $332.51 | $335.86 | $55.77 | 1,429,776 |
2021-01-06 | $325.87 | $333.34 | $325.87 | $331.98 | $55.13 | 1,289,244 |
2021-01-05 | $324.66 | $330.56 | $324.19 | $328.97 | $54.63 | 706,356 |
2021-01-04 | $327.67 | $329.12 | $320.11 | $324.30 | $53.85 | 1,074,978 |
2020-12-31 | $324.51 | $327.42 | $323.06 | $327.30 | $54.35 | 434,430 |
2020-12-30 | $325.31 | $326.36 | $323.36 | $324.51 | $53.89 | 647,130 |
2020-12-29 | $325.19 | $325.70 | $323.03 | $324.32 | $53.86 | 769,824 |
2020-12-28 | $324.93 | $325.72 | $322.07 | $323.26 | $53.68 | 540,420 |
2020-12-24 | $322.07 | $323.57 | $321.16 | $322.77 | $53.60 | 306,570 |
2020-12-23 | $323.76 | $325.71 | $321.28 | $321.28 | $53.35 | 702,294 |
2020-12-22 | $321.83 | $323.56 | $319.83 | $322.45 | $53.55 | 665,478 |
2020-12-21 | $320.09 | $321.73 | $314.90 | $321.04 | $53.31 | 966,522 |
2020-12-18 | $323.45 | $324.99 | $320.00 | $324.62 | $53.91 | 1,065,432 |
2020-12-17 | $318.77 | $322.07 | $318.77 | $322.07 | $53.48 | 959,646 |
2020-12-16 | $319.07 | $319.88 | $316.68 | $317.68 | $52.75 | 819,204 |
2020-12-15 | $316.67 | $320.26 | $314.85 | $319.01 | $52.98 | 753,810 |
2020-12-14 | $316.72 | $320.16 | $314.39 | $314.39 | $52.21 | 803,796 |
2020-12-11 | $315.89 | $316.99 | $313.00 | $315.60 | $52.34 | 585,714 |
2020-12-10 | $314.28 | $318.40 | $314.28 | $317.13 | $52.60 | 590,814 |
2020-12-09 | $317.46 | $317.50 | $313.57 | $314.85 | $52.22 | 785,694 |
2020-12-08 | $315.78 | $316.75 | $314.19 | $316.72 | $52.53 | 754,194 |
2020-12-07 | $318.26 | $319.55 | $315.50 | $316.61 | $52.51 | 1,023,552 |
2020-12-04 | $315.08 | $318.49 | $314.46 | $318.38 | $52.80 | 706,776 |
2020-12-03 | $315.88 | $316.30 | $313.96 | $314.63 | $52.18 | 686,934 |
2020-12-02 | $313.95 | $316.09 | $312.20 | $315.37 | $52.30 | 1,106,316 |
2020-12-01 | $315.85 | $315.85 | $313.28 | $313.80 | $52.04 | 1,093,200 |
2020-11-30 | $311.47 | $313.21 | $310.14 | $313.21 | $51.95 | 1,578,072 |
2020-11-27 | $308.95 | $310.95 | $307.04 | $310.95 | $51.57 | 860,568 |
2020-11-25 | $309.02 | $309.66 | $306.90 | $307.95 | $51.07 | 997,632 |
2020-11-24 | $312.30 | $312.30 | $308.71 | $309.58 | $51.34 | 4,282,068 |
2020-11-23 | $313.47 | $314.04 | $308.51 | $310.13 | $51.43 | 3,139,854 |
2020-11-20 | $313.81 | $314.26 | $311.86 | $312.12 | $51.76 | 699,078 |
2020-11-19 | $313.06 | $314.08 | $310.70 | $313.80 | $52.04 | 909,648 |
2020-11-18 | $319.91 | $319.91 | $312.00 | $312.18 | $51.77 | 1,045,476 |
2020-11-17 | $319.56 | $319.84 | $317.14 | $318.84 | $52.88 | 1,073,688 |
2020-11-16 | $324.51 | $324.51 | $319.49 | $320.97 | $53.23 | 1,789,542 |
2020-11-13 | $321.00 | $322.47 | $319.40 | $321.72 | $53.36 | 595,410 |
2020-11-12 | $318.76 | $321.37 | $316.22 | $318.01 | $52.74 | 707,838 |
2020-11-11 | $319.44 | $320.56 | $317.25 | $318.73 | $52.86 | 883,470 |
2020-11-10 | $319.56 | $319.56 | $313.01 | $317.12 | $52.59 | 1,086,582 |
2020-11-09 | $329.68 | $329.94 | $320.13 | $320.31 | $53.12 | 1,566,396 |
2020-11-06 | $317.43 | $321.20 | $314.50 | $319.88 | $53.05 | 892,194 |
2020-11-05 | $317.76 | $319.48 | $315.00 | $316.45 | $52.48 | 1,390,524 |
2020-11-04 | $310.83 | $317.38 | $310.02 | $312.04 | $51.75 | 2,433,918 |
2020-11-03 | $305.06 | $309.24 | $304.92 | $306.48 | $50.83 | 1,373,700 |
2020-11-02 | $301.63 | $304.81 | $298.42 | $301.00 | $49.92 | 1,034,172 |
2020-10-30 | $298.59 | $301.09 | $294.09 | $298.16 | $49.45 | 690,798 |
2020-10-29 | $301.59 | $303.29 | $298.58 | $299.54 | $49.68 | 934,038 |
2020-10-28 | $307.39 | $307.39 | $301.14 | $301.22 | $49.96 | 1,163,364 |
2020-10-27 | $311.50 | $313.99 | $311.50 | $311.94 | $51.73 | 1,039,608 |
2020-10-26 | $311.46 | $312.97 | $308.94 | $312.01 | $51.75 | 1,035,534 |
2020-10-23 | $315.39 | $316.07 | $312.67 | $314.06 | $52.09 | 915,726 |
2020-10-22 | $308.85 | $314.99 | $308.85 | $314.25 | $52.12 | 941,508 |
2020-10-21 | $311.11 | $312.11 | $307.34 | $308.94 | $51.24 | 603,522 |
2020-10-20 | $311.17 | $313.81 | $310.01 | $310.12 | $51.43 | 1,097,460 |
2020-10-19 | $314.79 | $316.57 | $308.67 | $310.01 | $51.41 | 721,890 |
2020-10-16 | $311.55 | $316.38 | $311.55 | $314.16 | $52.10 | 807,876 |
2020-10-15 | $308.19 | $311.33 | $306.82 | $310.80 | $51.55 | 610,080 |
2020-10-14 | $313.07 | $315.02 | $310.43 | $311.64 | $51.68 | 1,034,256 |
2020-10-13 | $313.86 | $314.12 | $310.96 | $311.93 | $51.73 | 645,798 |
2020-10-12 | $313.00 | $315.60 | $311.99 | $314.15 | $52.10 | 627,930 |
2020-10-09 | $308.95 | $311.95 | $308.78 | $311.64 | $51.68 | 795,852 |
2020-10-08 | $307.89 | $308.19 | $305.40 | $307.45 | $50.99 | 884,280 |
2020-10-07 | $301.91 | $306.66 | $301.91 | $305.59 | $50.68 | 1,059,720 |
2020-10-06 | $303.04 | $304.70 | $299.25 | $299.46 | $49.66 | 615,330 |
2020-10-05 | $297.10 | $302.18 | $297.10 | $302.14 | $50.11 | 683,736 |
2020-10-02 | $295.30 | $298.40 | $294.00 | $295.44 | $49.00 | 1,269,864 |
2020-10-01 | $302.00 | $304.29 | $297.78 | $298.88 | $49.57 | 1,182,330 |
2020-09-30 | $295.99 | $302.78 | $295.61 | $299.62 | $49.69 | 1,066,770 |
2020-09-29 | $295.52 | $298.20 | $294.07 | $294.85 | $48.90 | 1,062,762 |
2020-09-28 | $294.39 | $296.30 | $293.06 | $294.34 | $48.82 | 754,248 |
2020-09-25 | $284.23 | $291.56 | $283.59 | $291.05 | $48.27 | 696,798 |
2020-09-24 | $286.34 | $287.90 | $283.47 | $284.73 | $47.22 | 1,240,620 |
2020-09-23 | $293.44 | $293.44 | $287.80 | $288.17 | $47.79 | 3,343,638 |
2020-09-22 | $292.78 | $293.11 | $288.22 | $292.36 | $48.45 | 1,195,584 |
2020-09-21 | $291.24 | $292.51 | $287.77 | $292.13 | $48.42 | 1,220,574 |
2020-09-18 | $299.19 | $299.58 | $294.00 | $295.75 | $49.02 | 639,126 |
2020-09-17 | $296.00 | $298.63 | $295.01 | $297.72 | $49.34 | 866,802 |
2020-09-16 | $301.88 | $302.49 | $298.36 | $298.89 | $49.54 | 575,832 |
2020-09-15 | $301.10 | $302.11 | $298.99 | $300.11 | $49.74 | 1,747,710 |
2020-09-14 | $298.98 | $300.54 | $298.07 | $299.18 | $49.58 | 668,760 |
2020-09-11 | $296.10 | $297.66 | $293.75 | $295.13 | $48.91 | 394,068 |
2020-09-10 | $299.13 | $299.65 | $294.23 | $294.25 | $48.77 | 806,490 |
2020-09-09 | $293.53 | $299.65 | $293.47 | $297.30 | $49.27 | 1,378,368 |
2020-09-08 | $290.52 | $292.42 | $288.99 | $289.83 | $48.03 | 2,058,864 |
2020-09-04 | $298.51 | $298.87 | $289.05 | $293.37 | $48.62 | 1,305,552 |
2020-09-03 | $308.74 | $308.74 | $295.90 | $298.38 | $49.45 | 1,348,704 |
2020-09-02 | $305.10 | $310.09 | $302.76 | $309.52 | $51.30 | 3,655,986 |
2020-09-01 | $303.51 | $304.32 | $301.79 | $303.78 | $50.35 | 1,052,922 |
2020-08-31 | $303.16 | $304.89 | $302.42 | $303.89 | $50.36 | 1,829,034 |
2020-08-28 | $303.97 | $303.97 | $300.18 | $303.10 | $50.23 | 1,123,164 |
2020-08-27 | $298.05 | $303.64 | $295.70 | $302.21 | $50.09 | 1,330,788 |
2020-08-26 | $296.00 | $297.95 | $293.83 | $297.56 | $49.32 | 1,464,408 |
2020-08-25 | $295.00 | $296.99 | $294.00 | $296.69 | $49.17 | 645,492 |
2020-08-24 | $296.45 | $296.76 | $291.77 | $293.02 | $48.56 | 637,740 |
2020-08-21 | $294.15 | $294.60 | $292.01 | $294.22 | $48.76 | 452,778 |
2020-08-20 | $293.54 | $295.44 | $292.59 | $294.15 | $48.75 | 871,398 |
2020-08-19 | $296.54 | $296.75 | $293.86 | $294.62 | $48.83 | 860,850 |
2020-08-18 | $295.44 | $296.34 | $293.89 | $295.49 | $48.97 | 703,542 |
2020-08-17 | $293.45 | $295.60 | $293.40 | $294.58 | $48.82 | 816,696 |
2020-08-14 | $294.71 | $295.45 | $291.12 | $292.32 | $48.45 | 639,864 |
2020-08-13 | $293.50 | $295.79 | $292.80 | $295.47 | $48.97 | 695,514 |
2020-08-12 | $291.22 | $295.08 | $290.64 | $294.03 | $48.73 | 1,062,654 |
2020-08-11 | $291.92 | $291.92 | $288.55 | $289.14 | $47.92 | 756,630 |
2020-08-10 | $293.49 | $293.49 | $290.09 | $290.76 | $48.19 | 897,756 |
2020-08-07 | $292.34 | $295.25 | $291.03 | $293.19 | $48.59 | 775,662 |
2020-08-06 | $294.92 | $294.92 | $289.60 | $292.50 | $48.48 | 855,702 |
2020-08-05 | $294.04 | $296.61 | $293.41 | $296.27 | $49.10 | 947,118 |
2020-08-04 | $294.63 | $294.63 | $291.09 | $292.43 | $48.47 | 798,030 |
2020-08-03 | $295.14 | $296.50 | $294.19 | $295.28 | $48.94 | 1,826,598 |
2020-07-31 | $293.54 | $293.54 | $289.26 | $293.05 | $48.57 | 641,592 |
2020-07-30 | $293.07 | $294.00 | $289.20 | $293.59 | $48.66 | 749,688 |
2020-07-29 | $291.67 | $296.76 | $291.19 | $295.54 | $48.98 | 1,028,166 |
2020-07-28 | $291.62 | $291.98 | $289.40 | $289.89 | $48.04 | 795,138 |
2020-07-27 | $289.37 | $292.48 | $288.72 | $292.14 | $48.42 | 1,024,080 |
2020-07-24 | $290.05 | $290.38 | $285.64 | $289.21 | $47.93 | 708,720 |
2020-07-23 | $292.44 | $295.53 | $290.03 | $291.39 | $48.29 | 2,044,980 |
2020-07-22 | $289.02 | $291.89 | $288.16 | $291.16 | $48.26 | 977,424 |
2020-07-21 | $288.34 | $289.77 | $287.17 | $287.96 | $47.72 | 9,059,910 |
2020-07-20 | $286.62 | $288.64 | $285.27 | $286.87 | $47.54 | 1,014,264 |
2020-07-17 | $280.49 | $287.46 | $280.43 | $286.11 | $47.42 | 3,508,656 |
2020-07-16 | $280.29 | $280.29 | $276.72 | $278.98 | $46.24 | 606,042 |
2020-07-15 | $276.85 | $281.45 | $276.85 | $280.77 | $46.53 | 1,250,082 |
2020-07-14 | $267.35 | $274.04 | $266.27 | $273.77 | $45.37 | 1,384,992 |
2020-07-13 | $271.22 | $275.16 | $267.65 | $267.94 | $44.41 | 2,029,950 |
2020-07-10 | $270.92 | $271.12 | $267.96 | $269.75 | $44.71 | 990,090 |
2020-07-09 | $270.63 | $272.54 | $267.00 | $270.92 | $44.90 | 975,594 |
2020-07-08 | $269.96 | $271.20 | $268.31 | $270.41 | $44.82 | 823,182 |
2020-07-07 | $270.26 | $273.20 | $268.65 | $269.10 | $44.60 | 696,960 |
2020-07-06 | $271.00 | $273.72 | $270.46 | $271.60 | $45.01 | 2,899,884 |
2020-07-02 | $268.91 | $269.85 | $267.80 | $268.25 | $44.46 | 1,465,236 |
2020-07-01 | $265.49 | $266.62 | $263.27 | $265.64 | $44.03 | 1,255,614 |
2020-06-30 | $258.30 | $265.80 | $258.06 | $264.77 | $43.88 | 980,418 |
2020-06-29 | $256.99 | $258.40 | $254.78 | $258.33 | $42.81 | 585,720 |
2020-06-26 | $257.51 | $259.73 | $254.75 | $255.91 | $42.41 | 1,680,504 |
2020-06-25 | $255.02 | $257.96 | $251.87 | $257.72 | $42.71 | 2,908,098 |
2020-06-24 | $264.12 | $264.12 | $253.47 | $255.69 | $42.38 | 3,568,662 |
2020-06-23 | $265.79 | $267.76 | $265.40 | $265.77 | $44.05 | 1,334,100 |
2020-06-22 | $263.47 | $264.33 | $260.93 | $263.92 | $43.74 | 813,750 |
2020-06-19 | $265.92 | $267.82 | $263.12 | $264.15 | $43.78 | 851,034 |
2020-06-18 | $263.36 | $265.15 | $262.46 | $263.25 | $43.63 | 587,226 |
2020-06-17 | $264.12 | $266.29 | $263.17 | $264.30 | $43.80 | 619,080 |
2020-06-16 | $266.26 | $266.26 | $261.03 | $262.72 | $43.54 | 3,726,420 |
2020-06-15 | $251.55 | $260.92 | $251.07 | $259.57 | $43.02 | 4,665,216 |
2020-06-12 | $257.95 | $260.38 | $251.27 | $256.28 | $42.44 | 1,406,370 |
2020-06-11 | $263.91 | $263.91 | $251.84 | $252.49 | $41.82 | 2,564,388 |
2020-06-10 | $267.92 | $269.00 | $265.67 | $267.84 | $44.36 | 810,546 |
2020-06-09 | $270.20 | $272.25 | $266.64 | $266.95 | $44.21 | 1,193,706 |
2020-06-08 | $270.63 | $271.96 | $268.80 | $271.96 | $45.04 | 1,120,230 |
2020-06-05 | $265.09 | $271.97 | $263.79 | $270.67 | $44.83 | 1,723,926 |
2020-06-04 | $266.13 | $267.04 | $261.79 | $262.98 | $43.55 | 914,262 |
2020-06-03 | $268.64 | $268.64 | $266.16 | $267.35 | $44.28 | 2,645,406 |
2020-06-02 | $267.68 | $267.68 | $264.53 | $267.29 | $44.27 | 866,808 |
2020-06-01 | $267.05 | $268.73 | $265.64 | $266.88 | $44.20 | 1,022,916 |
2020-05-29 | $265.82 | $268.58 | $261.39 | $268.51 | $44.47 | 1,168,452 |
2020-05-28 | $262.32 | $267.53 | $262.13 | $264.27 | $43.77 | 1,137,684 |
2020-05-27 | $260.10 | $260.12 | $253.64 | $260.12 | $43.08 | 1,197,942 |
2020-05-26 | $266.21 | $266.21 | $258.27 | $258.81 | $42.86 | 1,313,958 |
2020-05-22 | $258.79 | $260.59 | $256.91 | $260.38 | $43.12 | 696,342 |
2020-05-21 | $260.80 | $260.80 | $256.29 | $258.46 | $42.80 | 1,064,688 |
2020-05-20 | $262.56 | $263.99 | $260.35 | $261.93 | $43.38 | 850,020 |
2020-05-19 | $263.94 | $264.38 | $259.47 | $259.62 | $43.00 | 1,634,286 |
2020-05-18 | $263.76 | $267.00 | $263.41 | $263.63 | $43.66 | 981,318 |
2020-05-15 | $255.12 | $258.22 | $254.06 | $257.60 | $42.66 | 898,248 |
2020-05-14 | $252.50 | $257.06 | $250.76 | $256.80 | $42.53 | 1,563,384 |
2020-05-13 | $260.07 | $261.19 | $253.20 | $255.66 | $42.34 | 1,890,204 |
2020-05-12 | $268.82 | $268.82 | $260.36 | $260.46 | $43.14 | 1,432,932 |
2020-05-11 | $261.98 | $268.44 | $261.55 | $267.23 | $44.26 | 3,888,024 |
2020-05-08 | $266.14 | $266.14 | $262.52 | $262.97 | $43.55 | 1,236,348 |
2020-05-07 | $260.54 | $264.33 | $259.94 | $263.03 | $43.56 | 2,000,550 |
2020-05-06 | $260.65 | $261.00 | $257.17 | $257.26 | $42.61 | 1,064,238 |
2020-05-05 | $255.25 | $261.66 | $254.13 | $258.93 | $42.88 | 1,603,338 |
2020-05-04 | $251.05 | $252.23 | $249.51 | $251.75 | $41.69 | 1,798,902 |
2020-05-01 | $254.35 | $254.86 | $250.38 | $251.99 | $41.73 | 1,354,968 |
2020-04-30 | $259.66 | $261.34 | $257.25 | $257.43 | $42.63 | 1,669,680 |
2020-04-29 | $259.74 | $261.84 | $256.00 | $259.98 | $43.06 | 2,083,272 |
2020-04-28 | $265.30 | $265.31 | $254.26 | $254.78 | $42.19 | 1,417,494 |
2020-04-27 | $261.87 | $263.45 | $259.55 | $262.42 | $43.46 | 1,711,278 |
2020-04-24 | $256.94 | $258.95 | $254.52 | $258.57 | $42.82 | 1,706,082 |
2020-04-23 | $256.62 | $259.09 | $253.97 | $254.34 | $42.12 | 1,432,470 |
2020-04-22 | $254.08 | $255.55 | $250.52 | $254.50 | $42.15 | 1,516,506 |
2020-04-21 | $255.11 | $255.75 | $249.54 | $249.91 | $41.39 | 2,122,374 |
2020-04-20 | $259.22 | $262.99 | $257.73 | $259.30 | $42.94 | 2,398,842 |
2020-04-17 | $257.67 | $261.00 | $254.40 | $260.47 | $43.14 | 3,452,544 |
2020-04-16 | $250.23 | $252.43 | $248.33 | $251.71 | $41.69 | 2,968,452 |
2020-04-15 | $246.55 | $248.56 | $244.30 | $248.16 | $41.10 | 2,113,908 |
2020-04-14 | $247.15 | $250.19 | $246.00 | $249.62 | $41.34 | 3,375,132 |
2020-04-13 | $246.09 | $246.09 | $237.54 | $242.30 | $40.13 | 7,170,750 |
2020-04-09 | $243.75 | $247.10 | $240.30 | $245.85 | $40.72 | 23,167,566 |
2020-04-08 | $233.55 | $242.19 | $230.70 | $241.07 | $39.92 | 1,161,918 |
2020-04-07 | $240.28 | $241.57 | $230.95 | $230.95 | $38.25 | 5,946,054 |
2020-04-06 | $227.76 | $234.28 | $226.91 | $233.12 | $38.61 | 1,779,426 |
2020-04-03 | $220.04 | $222.45 | $216.95 | $219.20 | $36.30 | 1,704,294 |
2020-04-02 | $212.24 | $221.44 | $211.01 | $220.87 | $36.58 | 3,648,420 |
2020-04-01 | $218.06 | $218.40 | $210.69 | $213.02 | $35.28 | 2,103,264 |
2020-03-31 | $228.19 | $228.96 | $223.81 | $225.35 | $37.32 | 2,682,198 |
2020-03-30 | $223.91 | $227.54 | $221.26 | $227.28 | $37.64 | 2,594,334 |
2020-03-27 | $218.30 | $224.00 | $215.41 | $219.16 | $36.30 | 2,578,980 |
2020-03-26 | $212.76 | $223.99 | $212.76 | $223.21 | $36.97 | 3,067,386 |
2020-03-25 | $206.79 | $215.82 | $203.00 | $209.98 | $34.78 | 2,265,306 |
2020-03-24 | $195.34 | $205.38 | $192.43 | $205.02 | $33.95 | 4,434,396 |
2020-03-23 | $196.28 | $196.28 | $183.25 | $185.00 | $30.64 | 3,561,852 |
2020-03-20 | $206.99 | $207.76 | $195.66 | $196.50 | $32.54 | 3,375,168 |
2020-03-19 | $206.53 | $210.21 | $201.00 | $205.08 | $33.96 | 3,589,482 |
2020-03-18 | $201.24 | $210.62 | $199.31 | $207.48 | $34.36 | 6,218,244 |
2020-03-17 | $207.14 | $214.20 | $201.09 | $212.29 | $35.15 | 3,901,644 |
2020-03-16 | $204.46 | $215.38 | $200.00 | $202.41 | $33.52 | 4,140,984 |
2020-03-13 | $225.39 | $227.81 | $210.10 | $226.34 | $37.48 | 7,162,614 |
2020-03-12 | $214.52 | $227.00 | $210.00 | $214.81 | $35.57 | 4,796,430 |
2020-03-11 | $235.00 | $235.50 | $226.91 | $230.39 | $38.15 | 1,934,910 |
2020-03-10 | $238.11 | $241.59 | $229.44 | $241.16 | $39.94 | 3,675,714 |
2020-03-09 | $230.00 | $236.00 | $225.00 | $231.10 | $38.27 | 4,146,282 |
2020-03-06 | $242.22 | $247.32 | $240.37 | $246.30 | $40.79 | 1,987,884 |
2020-03-05 | $251.92 | $253.00 | $245.73 | $248.73 | $41.19 | 2,006,364 |
2020-03-04 | $251.64 | $257.54 | $249.01 | $256.67 | $42.50 | 3,034,968 |
2020-03-03 | $253.21 | $258.01 | $242.49 | $245.70 | $40.69 | 2,064,378 |
2020-03-02 | $243.78 | $251.28 | $240.71 | $251.22 | $41.60 | 2,068,812 |
2020-02-28 | $240.16 | $242.88 | $236.00 | $241.51 | $39.99 | 5,121,894 |
2020-02-27 | $249.84 | $255.52 | $246.41 | $246.41 | $40.80 | 2,657,286 |
2020-02-26 | $256.14 | $260.76 | $253.96 | $253.96 | $42.05 | 1,259,166 |
2020-02-25 | $265.60 | $266.47 | $254.93 | $256.25 | $42.43 | 1,803,360 |
2020-02-24 | $265.19 | $266.81 | $263.14 | $264.80 | $43.85 | 1,668,636 |
2020-02-21 | $273.47 | $273.47 | $271.39 | $272.49 | $45.12 | 570,126 |
2020-02-20 | $276.03 | $276.99 | $271.75 | $274.41 | $45.44 | 589,398 |
2020-02-19 | $274.85 | $277.26 | $274.78 | $275.91 | $45.69 | 1,261,170 |
2020-02-18 | $275.59 | $275.59 | $272.28 | $274.07 | $45.39 | 1,513,374 |
2020-02-14 | $273.67 | $276.35 | $273.34 | $276.25 | $45.75 | 729,720 |
2020-02-13 | $271.01 | $273.69 | $270.05 | $272.98 | $45.20 | 1,035,036 |
2020-02-12 | $274.37 | $274.52 | $271.38 | $271.99 | $45.04 | 1,312,110 |
2020-02-11 | $272.57 | $273.90 | $272.41 | $273.70 | $45.32 | 1,256,514 |
2020-02-10 | $269.23 | $271.61 | $268.50 | $271.29 | $44.92 | 1,198,962 |
2020-02-07 | $273.02 | $273.02 | $269.13 | $269.49 | $44.63 | 982,830 |
2020-02-06 | $273.52 | $274.67 | $270.96 | $273.66 | $45.32 | 1,643,862 |
2020-02-05 | $274.12 | $274.24 | $272.56 | $273.45 | $45.28 | 1,061,502 |
2020-02-04 | $270.41 | $272.90 | $270.20 | $271.56 | $44.97 | 1,137,354 |
2020-02-03 | $265.91 | $268.72 | $265.91 | $266.72 | $44.17 | 1,389,894 |
2020-01-31 | $271.33 | $271.33 | $263.88 | $264.60 | $43.82 | 1,302,444 |
2020-01-30 | $270.30 | $271.75 | $268.36 | $271.75 | $45.00 | 905,376 |
2020-01-29 | $273.86 | $274.89 | $272.45 | $272.48 | $45.12 | 1,032,360 |
2020-01-28 | $271.80 | $273.15 | $270.48 | $272.52 | $45.13 | 898,302 |
2020-01-27 | $268.30 | $271.70 | $267.07 | $270.64 | $44.82 | 1,575,294 |
2020-01-24 | $275.23 | $275.86 | $271.75 | $272.55 | $45.13 | 1,302,600 |
2020-01-23 | $276.94 | $277.92 | $273.05 | $274.76 | $45.50 | 4,046,460 |
2020-01-22 | $277.04 | $278.19 | $276.15 | $277.14 | $45.89 | 1,246,104 |
2020-01-21 | $273.73 | $275.68 | $273.12 | $274.98 | $45.54 | 1,513,296 |
2020-01-17 | $273.19 | $274.24 | $272.67 | $273.46 | $45.28 | 725,928 |
2020-01-16 | $271.63 | $272.74 | $270.99 | $272.67 | $45.15 | 756,876 |
2020-01-15 | $269.80 | $271.22 | $269.50 | $270.36 | $44.77 | 581,100 |
2020-01-14 | $268.38 | $269.90 | $266.59 | $269.27 | $44.59 | 1,174,284 |
2020-01-13 | $269.80 | $269.80 | $267.76 | $268.80 | $44.51 | 844,152 |
2020-01-10 | $270.41 | $270.74 | $268.10 | $268.85 | $44.52 | 877,500 |
2020-01-09 | $267.99 | $269.26 | $267.17 | $268.86 | $44.52 | 702,894 |
2020-01-08 | $265.83 | $267.88 | $265.66 | $266.50 | $44.13 | 6,225,282 |
2020-01-07 | $265.29 | $266.61 | $264.22 | $265.38 | $43.95 | 623,952 |
2020-01-06 | $262.42 | $265.92 | $262.00 | $265.92 | $44.04 | 741,576 |
2020-01-03 | $262.72 | $264.70 | $261.80 | $263.71 | $43.67 | 1,214,724 |
2020-01-02 | $265.40 | $265.62 | $262.65 | $265.62 | $43.99 | 3,876,474 |
2019-12-31 | $263.00 | $264.33 | $262.43 | $264.32 | $43.77 | 809,922 |
2019-12-30 | $265.22 | $265.51 | $262.76 | $263.36 | $43.61 | 921,258 |
2019-12-27 | $264.98 | $265.54 | $263.93 | $264.96 | $43.87 | 502,698 |
2019-12-26 | $265.94 | $265.94 | $263.49 | $264.40 | $43.78 | 443,622 |
2019-12-24 | $266.31 | $266.31 | $264.77 | $265.41 | $43.94 | 429,696 |
2019-12-23 | $265.30 | $266.01 | $263.23 | $265.67 | $43.99 | 1,215,582 |
2019-12-20 | $263.65 | $264.62 | $263.11 | $263.98 | $43.71 | 735,780 |
2019-12-19 | $262.81 | $263.27 | $261.19 | $262.59 | $43.48 | 674,478 |
2019-12-18 | $263.32 | $263.33 | $261.87 | $262.20 | $43.41 | 669,006 |
2019-12-17 | $263.91 | $263.91 | $261.93 | $263.18 | $43.58 | 994,752 |
2019-12-16 | $263.10 | $263.72 | $261.99 | $262.95 | $43.54 | 884,496 |
2019-12-13 | $260.07 | $262.07 | $259.72 | $261.47 | $43.23 | 1,032,240 |
2019-12-12 | $258.76 | $261.95 | $258.38 | $260.06 | $42.99 | 829,074 |
2019-12-11 | $258.34 | $258.72 | $257.41 | $258.40 | $42.72 | 694,104 |
2019-12-10 | $257.83 | $258.38 | $256.81 | $257.85 | $42.63 | 805,212 |
2019-12-09 | $261.50 | $261.51 | $257.61 | $257.80 | $42.62 | 668,172 |
2019-12-06 | $261.61 | $262.65 | $260.88 | $261.55 | $43.24 | 844,326 |
2019-12-05 | $260.38 | $260.41 | $257.76 | $259.93 | $42.97 | 661,926 |
2019-12-04 | $259.03 | $260.53 | $258.02 | $260.19 | $43.02 | 1,088,268 |
2019-12-03 | $256.46 | $258.08 | $255.24 | $257.85 | $42.63 | 779,316 |
2019-12-02 | $260.45 | $260.88 | $256.07 | $258.30 | $42.70 | 972,786 |
2019-11-29 | $260.72 | $261.00 | $259.23 | $259.88 | $42.96 | 321,582 |
2019-11-27 | $259.89 | $261.21 | $259.41 | $260.91 | $43.13 | 1,417,584 |
2019-11-26 | $258.15 | $258.99 | $257.96 | $258.75 | $42.78 | 1,031,814 |
2019-11-25 | $256.08 | $257.89 | $256.00 | $257.89 | $42.63 | 2,241,642 |
2019-11-22 | $255.56 | $255.56 | $253.66 | $254.63 | $42.10 | 776,346 |
2019-11-21 | $255.84 | $255.84 | $252.81 | $254.70 | $42.11 | 737,094 |
2019-11-20 | $256.61 | $257.85 | $254.40 | $255.67 | $42.27 | 858,528 |
2019-11-19 | $255.14 | $256.55 | $253.16 | $256.03 | $42.33 | 1,957,686 |
2019-11-18 | $256.50 | $257.33 | $253.17 | $253.30 | $41.88 | 998,760 |
2019-11-15 | $252.77 | $256.36 | $252.77 | $256.36 | $42.38 | 1,428,030 |
2019-11-14 | $251.24 | $251.65 | $249.91 | $251.38 | $41.56 | 1,190,862 |
2019-11-13 | $249.02 | $251.06 | $248.55 | $251.01 | $41.50 | 2,573,868 |
2019-11-12 | $248.00 | $250.46 | $248.00 | $249.70 | $41.28 | 1,366,398 |
2019-11-11 | $247.01 | $248.25 | $246.59 | $247.57 | $40.93 | 1,474,620 |
2019-11-08 | $247.22 | $248.28 | $246.51 | $247.65 | $40.94 | 616,938 |
2019-11-07 | $248.00 | $248.50 | $246.37 | $247.22 | $40.87 | 633,888 |
2019-11-06 | $245.24 | $246.97 | $245.12 | $246.31 | $40.72 | 673,926 |
2019-11-05 | $248.08 | $248.76 | $244.53 | $244.88 | $40.48 | 2,137,014 |
2019-11-04 | $250.73 | $251.52 | $247.80 | $248.08 | $41.01 | 821,052 |
2019-11-01 | $250.60 | $251.71 | $249.01 | $249.09 | $41.18 | 611,652 |
2019-10-31 | $248.49 | $250.11 | $246.96 | $249.11 | $41.18 | 1,189,812 |
2019-10-30 | $247.40 | $248.66 | $246.21 | $248.51 | $41.08 | 584,484 |
2019-10-29 | $245.50 | $248.78 | $244.52 | $247.74 | $40.96 | 2,597,376 |
2019-10-28 | $243.77 | $246.40 | $243.50 | $245.66 | $40.61 | 1,919,544 |
2019-10-25 | $242.49 | $243.80 | $241.40 | $242.98 | $40.17 | 834,774 |
2019-10-24 | $243.81 | $243.96 | $241.41 | $242.15 | $40.03 | 700,224 |
2019-10-23 | $241.83 | $244.65 | $241.83 | $243.40 | $40.24 | 804,558 |
2019-10-22 | $245.47 | $246.00 | $240.10 | $240.38 | $39.74 | 2,404,362 |
2019-10-21 | $247.24 | $247.24 | $244.54 | $244.67 | $40.45 | 465,978 |
2019-10-18 | $244.61 | $246.54 | $244.61 | $245.84 | $40.64 | 664,068 |
2019-10-17 | $244.53 | $245.62 | $243.97 | $244.88 | $40.48 | 690,180 |
2019-10-16 | $243.55 | $244.87 | $241.75 | $243.46 | $40.25 | 693,048 |
2019-10-15 | $243.45 | $245.07 | $242.97 | $244.33 | $40.39 | 887,838 |
2019-10-14 | $241.96 | $242.85 | $241.10 | $241.67 | $39.95 | 770,910 |
2019-10-11 | $241.76 | $244.79 | $241.70 | $241.70 | $39.96 | 6,311,958 |
2019-10-10 | $238.29 | $240.70 | $237.43 | $240.06 | $39.69 | 502,638 |
2019-10-09 | $238.08 | $239.78 | $237.27 | $239.11 | $39.53 | 912,546 |
2019-10-08 | $241.16 | $241.16 | $235.41 | $235.58 | $38.95 | 1,236,768 |
2019-10-07 | $244.96 | $245.98 | $243.42 | $243.54 | $40.26 | 609,360 |
2019-10-04 | $242.90 | $245.91 | $242.90 | $245.87 | $40.65 | 718,758 |
2019-10-03 | $237.98 | $242.09 | $235.57 | $241.94 | $40.00 | 916,242 |
2019-10-02 | $242.04 | $242.65 | $236.60 | $238.15 | $39.37 | 1,888,416 |
2019-10-01 | $247.94 | $249.26 | $243.30 | $243.42 | $40.24 | 620,136 |
2019-09-30 | $244.55 | $248.74 | $244.55 | $247.24 | $40.87 | 511,926 |
2019-09-27 | $248.04 | $248.04 | $242.89 | $243.95 | $40.33 | 660,348 |
2019-09-26 | $248.32 | $248.88 | $244.75 | $246.61 | $40.77 | 703,632 |
2019-09-25 | $247.95 | $247.95 | $245.46 | $247.36 | $40.89 | 592,590 |
2019-09-24 | $250.90 | $251.88 | $246.76 | $247.86 | $40.98 | 1,384,158 |
2019-09-23 | $250.65 | $251.03 | $249.69 | $249.96 | $41.29 | 687,990 |
2019-09-20 | $250.94 | $251.96 | $249.68 | $250.91 | $41.45 | 556,908 |
2019-09-19 | $250.01 | $251.89 | $250.00 | $250.10 | $41.32 | 772,788 |
2019-09-18 | $249.33 | $250.34 | $247.49 | $250.06 | $41.31 | 957,678 |
2019-09-17 | $247.50 | $250.16 | $247.50 | $249.24 | $41.17 | 524,046 |
2019-09-16 | $247.60 | $248.57 | $246.34 | $247.64 | $40.91 | 491,556 |
2019-09-13 | $250.59 | $250.97 | $248.05 | $248.79 | $41.10 | 481,926 |
2019-09-12 | $249.78 | $251.99 | $249.78 | $250.64 | $41.40 | 908,472 |
2019-09-11 | $244.83 | $248.85 | $244.55 | $248.42 | $41.04 | 3,980,688 |
2019-09-10 | $244.73 | $244.75 | $239.19 | $244.55 | $40.40 | 2,130,000 |
2019-09-09 | $252.00 | $252.08 | $245.17 | $245.72 | $40.59 | 3,351,204 |
2019-09-06 | $251.21 | $252.63 | $250.89 | $251.72 | $41.58 | 1,657,362 |
2019-09-05 | $249.32 | $251.07 | $248.16 | $250.46 | $41.38 | 3,284,076 |
2019-09-04 | $248.04 | $248.36 | $245.77 | $246.84 | $40.78 | 1,282,806 |
2019-09-03 | $247.66 | $248.19 | $244.29 | $246.36 | $40.70 | 5,618,532 |
2019-08-30 | $250.34 | $250.57 | $248.00 | $249.26 | $41.18 | 538,764 |
2019-08-29 | $248.05 | $249.79 | $247.24 | $248.90 | $41.12 | 2,266,680 |
2019-08-28 | $243.18 | $246.71 | $243.18 | $246.13 | $40.66 | 3,096,270 |
2019-08-27 | $244.51 | $245.71 | $243.06 | $244.16 | $40.33 | 1,272,324 |
2019-08-26 | $242.59 | $243.12 | $241.00 | $243.01 | $40.14 | 502,308 |
2019-08-23 | $246.68 | $247.22 | $239.42 | $240.66 | $39.76 | 2,094,918 |
2019-08-22 | $248.18 | $248.99 | $245.46 | $247.04 | $40.81 | 571,830 |
2019-08-21 | $247.30 | $248.25 | $246.86 | $247.35 | $40.86 | 1,239,702 |
2019-08-20 | $247.79 | $249.40 | $246.03 | $246.03 | $40.64 | 592,656 |
2019-08-19 | $246.83 | $247.18 | $245.65 | $246.65 | $40.75 | 1,093,134 |
2019-08-16 | $243.02 | $244.68 | $242.78 | $244.17 | $40.34 | 1,260,126 |
2019-08-15 | $240.71 | $242.48 | $239.94 | $241.44 | $39.88 | 1,334,934 |
2019-08-14 | $243.72 | $244.94 | $239.83 | $239.83 | $39.62 | 4,289,262 |
2019-08-13 | $242.44 | $247.15 | $242.44 | $246.64 | $40.74 | 607,728 |
2019-08-12 | $244.97 | $245.80 | $241.77 | $242.60 | $40.08 | 573,804 |
2019-08-09 | $245.06 | $246.99 | $244.00 | $245.79 | $40.60 | 427,806 |
2019-08-08 | $242.38 | $246.04 | $242.37 | $245.82 | $40.61 | 799,626 |
2019-08-07 | $239.29 | $242.20 | $235.92 | $241.31 | $39.86 | 837,498 |
2019-08-06 | $238.41 | $242.06 | $238.38 | $242.06 | $39.99 | 706,674 |
2019-08-05 | $240.05 | $240.72 | $234.52 | $236.66 | $39.10 | 1,413,744 |
2019-08-02 | $244.83 | $245.05 | $241.86 | $243.80 | $40.27 | 999,240 |
2019-08-01 | $245.66 | $249.23 | $243.85 | $245.25 | $40.51 | 1,057,752 |
2019-07-31 | $250.00 | $250.03 | $244.50 | $246.32 | $40.69 | 749,904 |
2019-07-30 | $248.15 | $250.14 | $247.59 | $249.82 | $41.27 | 1,166,148 |
2019-07-29 | $248.44 | $249.46 | $247.00 | $249.25 | $41.18 | 3,730,764 |
2019-07-26 | $248.76 | $250.03 | $247.10 | $247.97 | $40.96 | 567,312 |
2019-07-25 | $248.49 | $248.78 | $246.76 | $247.43 | $40.87 | 524,892 |
2019-07-24 | $247.30 | $248.83 | $245.70 | $248.83 | $41.11 | 570,018 |
2019-07-23 | $245.89 | $246.77 | $244.44 | $246.35 | $40.70 | 516,792 |
2019-07-22 | $244.49 | $246.34 | $244.49 | $245.08 | $40.49 | 577,920 |
2019-07-19 | $246.92 | $247.10 | $244.00 | $244.02 | $40.31 | 491,292 |
2019-07-18 | $242.45 | $246.14 | $242.45 | $245.88 | $40.62 | 715,266 |
2019-07-17 | $241.27 | $242.83 | $241.21 | $242.37 | $40.04 | 1,131,198 |
2019-07-16 | $241.92 | $242.50 | $239.90 | $240.11 | $39.67 | 822,042 |
2019-07-15 | $241.88 | $242.45 | $240.96 | $241.90 | $39.96 | 542,070 |
2019-07-12 | $243.60 | $244.00 | $239.91 | $241.52 | $39.90 | 526,086 |
2019-07-11 | $244.45 | $244.79 | $242.75 | $244.65 | $40.42 | 676,242 |
2019-07-10 | $243.24 | $244.34 | $242.69 | $243.33 | $40.20 | 513,414 |
2019-07-09 | $241.23 | $242.63 | $241.23 | $242.42 | $40.05 | 542,172 |
2019-07-08 | $242.63 | $242.63 | $241.28 | $242.13 | $40.00 | 703,134 |
2019-07-05 | $242.83 | $243.69 | $241.42 | $243.34 | $40.20 | 333,036 |
2019-07-03 | $242.82 | $244.02 | $242.41 | $244.02 | $40.31 | 344,394 |
2019-07-02 | $242.51 | $243.00 | $240.84 | $242.30 | $40.03 | 572,742 |
2019-07-01 | $243.42 | $243.71 | $241.09 | $242.60 | $40.08 | 1,093,506 |
2019-06-28 | $238.95 | $240.82 | $238.18 | $240.72 | $39.77 | 464,916 |
2019-06-27 | $237.87 | $239.16 | $237.50 | $238.83 | $39.45 | 748,362 |
2019-06-26 | $239.87 | $239.87 | $235.99 | $237.04 | $39.16 | 631,500 |
2019-06-25 | $241.43 | $242.58 | $239.73 | $239.93 | $39.64 | 2,438,682 |
2019-06-24 | $241.58 | $241.97 | $240.47 | $241.08 | $39.83 | 509,064 |
2019-06-21 | $241.83 | $242.06 | $239.80 | $241.50 | $39.89 | 395,742 |
2019-06-20 | $242.49 | $243.05 | $239.72 | $241.99 | $39.98 | 3,617,430 |
2019-06-19 | $237.51 | $240.60 | $237.25 | $240.25 | $39.69 | 645,144 |
2019-06-18 | $236.04 | $238.28 | $235.63 | $237.71 | $39.27 | 524,424 |
2019-06-17 | $234.17 | $235.00 | $233.50 | $234.72 | $38.77 | 435,786 |
2019-06-14 | $235.15 | $235.49 | $233.81 | $234.17 | $38.64 | 326,874 |
2019-06-13 | $235.28 | $235.28 | $233.90 | $235.22 | $38.82 | 500,934 |
2019-06-12 | $233.71 | $234.79 | $232.82 | $234.74 | $38.74 | 382,194 |
2019-06-11 | $235.97 | $236.76 | $231.93 | $233.71 | $38.57 | 819,720 |
2019-06-10 | $233.45 | $235.19 | $233.00 | $234.59 | $38.71 | 1,486,260 |
2019-06-07 | $230.53 | $232.84 | $230.53 | $232.30 | $38.33 | 608,406 |
2019-06-06 | $228.10 | $230.46 | $227.43 | $229.58 | $37.88 | 521,316 |
2019-06-05 | $225.94 | $228.39 | $225.94 | $228.09 | $37.64 | 1,504,302 |
2019-06-04 | $222.25 | $224.60 | $221.26 | $224.42 | $37.03 | 1,476,954 |
2019-06-03 | $220.82 | $222.23 | $219.31 | $220.21 | $36.34 | 2,416,506 |
2019-05-31 | $219.97 | $221.72 | $218.76 | $220.63 | $36.41 | 1,057,470 |
2019-05-30 | $219.81 | $222.31 | $219.73 | $221.85 | $36.61 | 834,168 |
2019-05-29 | $218.99 | $220.16 | $217.98 | $219.27 | $36.18 | 498,132 |
2019-05-28 | $223.54 | $225.23 | $220.17 | $220.28 | $36.35 | 352,578 |
2019-05-24 | $222.00 | $224.05 | $222.00 | $223.15 | $36.82 | 236,106 |
2019-05-23 | $221.23 | $221.66 | $219.31 | $220.94 | $36.46 | 1,555,380 |
2019-05-22 | $219.78 | $222.32 | $219.78 | $221.68 | $36.58 | 414,978 |
2019-05-21 | $220.87 | $222.06 | $220.23 | $220.30 | $36.35 | 994,674 |
2019-05-20 | $219.13 | $220.38 | $217.93 | $219.33 | $36.19 | 1,853,100 |
2019-05-17 | $220.58 | $223.06 | $219.73 | $220.07 | $36.32 | 644,214 |
2019-05-16 | $221.92 | $224.44 | $221.86 | $222.44 | $36.71 | 2,668,962 |
2019-05-15 | $218.93 | $221.91 | $218.04 | $221.05 | $36.48 | 1,790,706 |
2019-05-14 | $218.87 | $222.03 | $218.53 | $220.36 | $36.36 | 511,482 |
2019-05-13 | $218.33 | $219.29 | $217.23 | $218.06 | $35.98 | 2,761,134 |
2019-05-10 | $221.61 | $223.11 | $217.23 | $222.67 | $36.74 | 1,950,210 |
2019-05-09 | $221.15 | $223.14 | $219.38 | $223.05 | $36.81 | 708,528 |
2019-05-08 | $223.07 | $224.48 | $222.00 | $223.08 | $36.81 | 1,433,226 |
2019-05-07 | $226.40 | $226.94 | $221.95 | $223.51 | $36.88 | 1,658,982 |
2019-05-06 | $223.77 | $228.60 | $223.39 | $228.36 | $37.68 | 2,360,424 |
2019-05-03 | $226.02 | $227.62 | $226.02 | $227.52 | $37.54 | 717,750 |
2019-05-02 | $222.02 | $224.93 | $221.37 | $224.68 | $37.08 | 944,982 |
2019-05-01 | $225.00 | $225.15 | $222.09 | $222.54 | $36.72 | 2,098,050 |
2019-04-30 | $222.57 | $225.00 | $221.95 | $224.79 | $37.09 | 1,906,656 |
2019-04-29 | $223.45 | $223.57 | $221.24 | $222.39 | $36.70 | 1,986,936 |
2019-04-26 | $222.30 | $223.40 | $220.38 | $223.40 | $36.87 | 1,310,064 |
2019-04-25 | $218.50 | $221.94 | $217.30 | $221.64 | $36.57 | 1,387,806 |
2019-04-24 | $217.90 | $219.70 | $216.59 | $218.65 | $36.08 | 958,080 |
2019-04-23 | $213.86 | $219.07 | $213.57 | $217.87 | $35.95 | 2,330,844 |
2019-04-22 | $213.84 | $216.69 | $213.32 | $215.09 | $35.49 | 1,437,528 |
2019-04-18 | $214.48 | $216.57 | $211.47 | $215.00 | $35.48 | 3,745,050 |
2019-04-17 | $223.75 | $223.75 | $212.70 | $213.66 | $35.26 | 9,338,970 |
2019-04-16 | $228.92 | $229.42 | $222.23 | $222.90 | $36.78 | 3,520,572 |
2019-04-15 | $228.91 | $229.28 | $227.16 | $227.60 | $37.56 | 3,809,148 |
2019-04-12 | $230.21 | $230.55 | $228.31 | $228.58 | $37.72 | 809,976 |
2019-04-11 | $230.72 | $230.72 | $228.64 | $229.37 | $37.85 | 1,109,622 |
2019-04-10 | $229.92 | $231.30 | $229.30 | $230.19 | $37.99 | 3,791,406 |
2019-04-09 | $228.98 | $230.44 | $228.55 | $229.46 | $37.87 | 534,894 |
2019-04-08 | $229.63 | $230.08 | $226.95 | $229.65 | $37.90 | 454,686 |
2019-04-05 | $229.53 | $230.64 | $229.07 | $229.69 | $37.90 | 670,020 |
2019-04-04 | $230.30 | $230.60 | $227.57 | $229.19 | $37.82 | 1,264,878 |
2019-04-03 | $232.11 | $232.50 | $229.43 | $229.89 | $37.94 | 666,666 |
2019-04-02 | $231.42 | $231.42 | $229.95 | $230.93 | $38.11 | 944,586 |
2019-04-01 | $233.15 | $233.99 | $230.13 | $231.10 | $38.14 | 1,594,398 |
2019-03-29 | $230.22 | $231.67 | $228.99 | $231.53 | $38.21 | 848,538 |
2019-03-28 | $228.29 | $229.31 | $226.87 | $228.80 | $37.76 | 553,968 |
2019-03-27 | $230.00 | $230.56 | $225.30 | $227.62 | $37.56 | 2,980,650 |
2019-03-26 | $230.40 | $231.67 | $229.06 | $229.75 | $37.91 | 1,207,728 |
2019-03-25 | $227.60 | $229.30 | $226.57 | $228.42 | $37.69 | 678,480 |
2019-03-22 | $232.18 | $233.42 | $227.71 | $227.71 | $37.58 | 1,156,974 |
2019-03-21 | $229.81 | $233.80 | $229.46 | $233.49 | $38.53 | 2,906,892 |
2019-03-20 | $230.80 | $232.08 | $229.04 | $230.57 | $38.05 | 714,612 |
2019-03-19 | $229.78 | $231.32 | $228.73 | $230.83 | $38.09 | 893,568 |
2019-03-18 | $231.41 | $232.38 | $227.36 | $228.77 | $37.75 | 2,414,736 |
2019-03-15 | $229.24 | $231.47 | $228.96 | $230.65 | $38.06 | 3,952,104 |
2019-03-14 | $228.58 | $229.74 | $226.94 | $228.75 | $37.75 | 820,782 |
2019-03-13 | $227.77 | $229.73 | $227.37 | $228.55 | $37.71 | 861,324 |
2019-03-12 | $225.78 | $227.24 | $224.90 | $226.89 | $37.44 | 971,430 |
2019-03-11 | $223.02 | $225.51 | $222.90 | $225.35 | $37.19 | 693,372 |
2019-03-08 | $221.26 | $222.48 | $219.89 | $222.33 | $36.69 | 3,029,592 |
2019-03-07 | $223.73 | $224.28 | $221.91 | $222.83 | $36.77 | 1,630,188 |
2019-03-06 | $227.43 | $227.43 | $223.52 | $224.09 | $36.98 | 5,834,382 |
2019-03-05 | $227.93 | $227.98 | $226.54 | $227.36 | $37.52 | 909,924 |
2019-03-04 | $232.42 | $232.42 | $225.42 | $227.83 | $37.60 | 1,845,606 |
2019-03-01 | $227.72 | $230.76 | $227.50 | $230.31 | $38.01 | 3,619,788 |
2019-02-28 | $225.26 | $227.37 | $225.17 | $226.20 | $37.33 | 752,160 |
2019-02-27 | $224.00 | $225.79 | $223.71 | $225.45 | $37.20 | 503,004 |
2019-02-26 | $225.61 | $225.61 | $223.37 | $224.22 | $37.00 | 993,654 |
2019-02-25 | $226.54 | $227.29 | $225.76 | $226.06 | $37.30 | 1,158,402 |
2019-02-22 | $223.82 | $225.05 | $223.71 | $224.65 | $37.07 | 1,909,716 |
2019-02-21 | $224.20 | $224.36 | $222.50 | $223.48 | $36.88 | 663,342 |
2019-02-20 | $223.31 | $224.36 | $222.74 | $224.36 | $37.02 | 520,740 |
2019-02-19 | $223.83 | $224.46 | $222.93 | $223.26 | $36.84 | 970,542 |
2019-02-15 | $221.83 | $223.89 | $221.72 | $223.89 | $36.95 | 1,133,202 |
2019-02-14 | $220.36 | $221.46 | $219.72 | $220.39 | $36.37 | 498,048 |
2019-02-13 | $221.97 | $222.29 | $219.39 | $220.84 | $36.44 | 4,452,654 |
2019-02-12 | $219.46 | $221.46 | $218.58 | $221.35 | $36.53 | 2,768,262 |
2019-02-11 | $216.74 | $218.37 | $216.55 | $218.09 | $35.99 | 857,178 |
2019-02-08 | $213.53 | $215.98 | $213.16 | $215.93 | $35.63 | 685,794 |
2019-02-07 | $215.22 | $215.84 | $213.00 | $214.69 | $35.43 | 846,588 |
2019-02-06 | $215.42 | $216.56 | $214.44 | $216.30 | $35.69 | 921,270 |
2019-02-05 | $215.57 | $216.64 | $215.26 | $215.66 | $35.59 | 861,102 |
2019-02-04 | $214.56 | $215.05 | $212.77 | $214.80 | $35.45 | 988,386 |
2019-02-01 | $215.68 | $216.20 | $213.45 | $214.38 | $35.38 | 1,299,918 |
2019-01-31 | $212.71 | $216.19 | $212.52 | $215.42 | $35.55 | 2,078,634 |
2019-01-30 | $209.01 | $213.36 | $208.66 | $212.69 | $35.10 | 766,878 |
2019-01-29 | $208.33 | $208.71 | $206.47 | $207.46 | $34.23 | 6,394,302 |
2019-01-28 | $209.77 | $209.85 | $207.45 | $208.03 | $34.33 | 750,324 |
2019-01-25 | $211.65 | $212.59 | $210.73 | $211.25 | $34.86 | 1,573,446 |
2019-01-24 | $210.59 | $211.28 | $209.33 | $211.24 | $34.86 | 909,780 |
2019-01-23 | $211.01 | $211.63 | $207.43 | $209.95 | $34.65 | 622,584 |
2019-01-22 | $210.28 | $210.46 | $208.26 | $209.90 | $34.64 | 1,727,598 |
2019-01-18 | $210.19 | $211.24 | $208.10 | $211.13 | $34.84 | 852,966 |
2019-01-17 | $205.64 | $209.23 | $205.64 | $208.39 | $34.39 | 743,178 |
2019-01-16 | $206.00 | $207.47 | $205.69 | $205.82 | $33.96 | 789,702 |
2019-01-15 | $201.57 | $205.78 | $201.57 | $205.66 | $33.94 | 540,972 |
2019-01-14 | $202.02 | $202.31 | $200.84 | $200.84 | $33.14 | 549,468 |
2019-01-11 | $203.14 | $203.70 | $201.86 | $203.31 | $33.55 | 503,670 |
2019-01-10 | $201.80 | $204.34 | $201.00 | $204.26 | $33.71 | 1,147,014 |
2019-01-09 | $199.96 | $204.12 | $199.96 | $202.82 | $33.47 | 1,219,962 |
2019-01-08 | $197.20 | $199.46 | $195.48 | $198.60 | $32.77 | 2,254,008 |
2019-01-07 | $195.98 | $199.17 | $195.67 | $196.14 | $32.37 | 556,176 |
2019-01-04 | $191.11 | $197.03 | $191.11 | $195.33 | $32.23 | 915,816 |
2019-01-03 | $193.61 | $193.68 | $187.48 | $188.43 | $31.09 | 1,541,202 |
2019-01-02 | $196.39 | $197.43 | $193.39 | $194.48 | $32.09 | 1,243,302 |
2018-12-31 | $198.23 | $200.56 | $197.93 | $199.81 | $32.97 | 1,687,608 |
2018-12-28 | $197.40 | $199.35 | $195.16 | $196.84 | $32.48 | 2,096,586 |
2018-12-27 | $190.45 | $196.12 | $189.06 | $196.11 | $32.36 | 1,241,172 |
2018-12-26 | $184.00 | $193.17 | $184.00 | $193.07 | $31.86 | 833,574 |
2018-12-24 | $187.56 | $187.99 | $183.57 | $183.66 | $30.31 | 2,122,086 |
2018-12-21 | $191.82 | $193.84 | $188.09 | $188.66 | $31.13 | 1,399,074 |
2018-12-20 | $194.86 | $195.95 | $189.59 | $191.52 | $31.60 | 8,170,008 |
2018-12-19 | $199.45 | $202.95 | $194.23 | $196.14 | $32.37 | 1,078,650 |
2018-12-18 | $200.54 | $200.90 | $197.18 | $198.92 | $32.83 | 851,892 |
2018-12-17 | $202.51 | $203.06 | $197.40 | $198.43 | $32.74 | 2,935,158 |
2018-12-14 | $206.76 | $208.08 | $203.43 | $204.21 | $33.65 | 835,956 |
2018-12-13 | $211.33 | $211.92 | $207.82 | $209.06 | $34.45 | 524,046 |
2018-12-12 | $211.34 | $213.33 | $210.11 | $210.19 | $34.63 | 885,990 |
2018-12-11 | $209.36 | $211.02 | $206.55 | $208.21 | $34.31 | 731,250 |
2018-12-10 | $204.60 | $207.87 | $202.21 | $207.21 | $34.14 | 965,490 |
2018-12-07 | $210.53 | $210.75 | $203.60 | $204.85 | $33.75 | 579,072 |
2018-12-06 | $208.13 | $211.03 | $204.79 | $211.03 | $34.77 | 1,594,680 |
2018-12-04 | $218.42 | $218.62 | $210.93 | $211.35 | $34.83 | 887,394 |
2018-12-03 | $219.51 | $219.51 | $217.24 | $218.78 | $36.05 | 952,812 |
2018-11-30 | $214.76 | $216.81 | $214.52 | $216.57 | $35.69 | 668,700 |
2018-11-29 | $212.84 | $215.72 | $212.68 | $214.52 | $35.35 | 916,224 |
2018-11-28 | $208.72 | $213.61 | $208.45 | $213.61 | $35.20 | 1,322,730 |
2018-11-27 | $206.00 | $207.36 | $204.08 | $207.22 | $34.14 | 649,770 |
2018-11-26 | $205.47 | $206.71 | $204.37 | $206.24 | $33.98 | 440,094 |
2018-11-23 | $202.44 | $205.18 | $202.38 | $203.85 | $33.59 | 216,114 |
2018-11-21 | $203.98 | $204.93 | $202.76 | $203.72 | $33.57 | 737,550 |
2018-11-20 | $200.92 | $204.90 | $200.51 | $202.46 | $33.36 | 1,567,986 |
2018-11-19 | $211.33 | $211.74 | $203.49 | $204.13 | $33.64 | 804,516 |
2018-11-16 | $207.69 | $212.81 | $207.69 | $211.35 | $34.83 | 967,950 |
2018-11-15 | $203.64 | $208.64 | $201.41 | $208.64 | $34.38 | 1,524,786 |
2018-11-14 | $207.94 | $208.50 | $203.84 | $204.89 | $33.76 | 1,810,722 |
2018-11-13 | $208.36 | $209.89 | $205.37 | $206.02 | $33.95 | 1,974,510 |
2018-11-12 | $214.53 | $214.53 | $207.33 | $207.66 | $34.22 | 604,626 |
2018-11-09 | $216.55 | $216.55 | $213.26 | $214.75 | $35.39 | 672,408 |
2018-11-08 | $215.37 | $217.50 | $214.25 | $217.26 | $35.80 | 2,146,110 |
2018-11-07 | $212.50 | $215.72 | $211.82 | $215.67 | $35.54 | 1,745,922 |
2018-11-06 | $208.32 | $210.84 | $207.71 | $210.75 | $34.73 | 1,022,118 |
2018-11-05 | $209.34 | $210.00 | $207.70 | $209.00 | $34.44 | 572,250 |
2018-11-02 | $210.95 | $212.30 | $206.92 | $208.71 | $34.39 | 3,274,254 |
2018-11-01 | $206.03 | $209.35 | $205.15 | $209.13 | $34.46 | 946,428 |
2018-10-31 | $205.91 | $207.54 | $205.02 | $205.23 | $33.82 | 1,013,160 |
2018-10-30 | $201.41 | $204.17 | $200.88 | $203.96 | $33.61 | 866,460 |
2018-10-29 | $204.26 | $205.66 | $198.29 | $201.11 | $33.14 | 3,268,704 |
2018-10-26 | $201.70 | $203.91 | $198.27 | $201.76 | $33.24 | 857,058 |
2018-10-25 | $202.68 | $206.05 | $200.32 | $204.47 | $33.69 | 1,341,252 |
2018-10-24 | $207.02 | $209.23 | $201.31 | $201.68 | $33.23 | 1,348,806 |
2018-10-23 | $204.49 | $207.81 | $201.66 | $206.57 | $34.04 | 1,286,268 |
2018-10-22 | $208.01 | $208.77 | $205.78 | $208.09 | $34.29 | 937,176 |
2018-10-19 | $212.66 | $213.41 | $207.26 | $208.00 | $34.27 | 1,230,906 |
2018-10-18 | $215.85 | $215.85 | $210.51 | $212.22 | $34.97 | 1,174,458 |
2018-10-17 | $215.70 | $216.65 | $214.21 | $216.43 | $35.66 | 1,524,696 |
2018-10-16 | $210.62 | $216.22 | $210.60 | $216.02 | $35.59 | 1,036,812 |
2018-10-15 | $210.50 | $210.82 | $207.86 | $208.97 | $34.43 | 874,200 |
2018-10-12 | $209.97 | $212.30 | $208.03 | $210.94 | $34.76 | 1,569,150 |
2018-10-11 | $208.07 | $210.64 | $205.32 | $206.33 | $34.00 | 1,575,078 |
2018-10-10 | $215.00 | $215.00 | $208.62 | $208.84 | $34.41 | 1,127,454 |
2018-10-09 | $214.54 | $216.77 | $214.00 | $215.19 | $35.46 | 1,039,410 |
2018-10-08 | $218.04 | $218.04 | $210.49 | $215.05 | $35.43 | 6,830,706 |
2018-10-05 | $218.76 | $220.41 | $215.92 | $218.21 | $35.96 | 5,448,996 |
2018-10-04 | $221.99 | $221.99 | $217.96 | $219.15 | $36.11 | 1,144,980 |
2018-10-03 | $226.35 | $226.35 | $222.43 | $222.67 | $36.69 | 1,038,390 |
2018-10-02 | $227.59 | $227.59 | $225.09 | $225.27 | $37.12 | 948,192 |
2018-10-01 | $228.54 | $228.90 | $227.03 | $227.72 | $37.52 | 1,785,774 |
2018-09-28 | $226.37 | $228.25 | $226.07 | $227.48 | $37.48 | 742,602 |
2018-09-27 | $227.17 | $227.17 | $225.84 | $226.37 | $37.30 | 629,376 |
2018-09-26 | $227.25 | $228.40 | $226.17 | $226.69 | $37.35 | 791,238 |
2018-09-25 | $226.41 | $226.89 | $225.14 | $226.81 | $37.36 | 985,422 |
2018-09-24 | $223.06 | $225.28 | $223.06 | $225.24 | $37.10 | 1,293,420 |
2018-09-21 | $222.68 | $223.00 | $222.18 | $222.41 | $36.63 | 538,416 |
2018-09-20 | $222.00 | $222.82 | $221.49 | $222.22 | $36.60 | 1,142,670 |
2018-09-19 | $221.60 | $221.99 | $220.40 | $220.88 | $36.38 | 382,212 |
2018-09-18 | $219.56 | $221.97 | $219.41 | $221.63 | $36.50 | 432,606 |
2018-09-17 | $222.83 | $222.83 | $218.82 | $219.41 | $36.14 | 700,956 |
2018-09-14 | $223.21 | $223.88 | $222.60 | $223.04 | $36.73 | 499,962 |
2018-09-13 | $221.36 | $222.97 | $221.30 | $222.97 | $36.72 | 674,520 |
2018-09-12 | $219.63 | $220.48 | $218.38 | $220.27 | $36.28 | 430,668 |
2018-09-11 | $218.38 | $219.88 | $217.40 | $219.41 | $36.14 | 513,444 |
2018-09-10 | $218.34 | $218.93 | $218.00 | $218.44 | $35.98 | 420,558 |
2018-09-07 | $218.00 | $219.07 | $217.10 | $217.37 | $35.80 | 657,474 |
2018-09-06 | $217.17 | $218.31 | $216.51 | $217.62 | $35.84 | 787,536 |
2018-09-05 | $218.97 | $218.97 | $215.71 | $217.26 | $35.78 | 737,460 |
2018-09-04 | $220.01 | $220.01 | $218.24 | $219.27 | $36.11 | 614,634 |
2018-08-31 | $218.95 | $219.92 | $218.78 | $219.85 | $36.21 | 411,366 |
2018-08-30 | $219.01 | $219.93 | $218.33 | $219.25 | $36.11 | 611,064 |
2018-08-29 | $217.27 | $219.37 | $217.27 | $219.04 | $36.08 | 723,918 |
2018-08-28 | $216.75 | $217.28 | $216.00 | $216.68 | $35.69 | 425,982 |
2018-08-27 | $215.68 | $216.43 | $215.20 | $216.28 | $35.62 | 605,388 |
2018-08-24 | $214.26 | $214.96 | $214.10 | $214.84 | $35.38 | 335,760 |
2018-08-23 | $213.93 | $215.02 | $213.66 | $213.91 | $35.23 | 469,062 |
2018-08-22 | $211.17 | $214.00 | $211.12 | $213.80 | $35.21 | 1,177,764 |
2018-08-21 | $211.34 | $212.27 | $211.05 | $211.66 | $34.86 | 484,830 |
2018-08-20 | $210.58 | $210.85 | $209.37 | $210.19 | $34.62 | 568,734 |
2018-08-17 | $209.24 | $210.28 | $208.75 | $210.13 | $34.61 | 354,150 |
2018-08-16 | $208.84 | $210.09 | $208.32 | $209.54 | $34.51 | 809,550 |
2018-08-15 | $208.22 | $208.50 | $206.67 | $208.12 | $34.28 | 391,788 |
2018-08-14 | $208.18 | $209.48 | $207.76 | $209.03 | $34.43 | 332,412 |
2018-08-13 | $209.09 | $209.92 | $207.40 | $207.76 | $34.22 | 492,096 |
2018-08-10 | $209.07 | $210.23 | $208.42 | $208.92 | $34.41 | 523,872 |
2018-08-09 | $210.49 | $211.63 | $209.99 | $210.12 | $34.61 | 1,135,494 |
2018-08-08 | $210.52 | $210.62 | $209.64 | $210.09 | $34.60 | 318,546 |
2018-08-07 | $210.18 | $210.70 | $209.86 | $210.27 | $34.63 | 819,246 |
2018-08-06 | $210.18 | $211.00 | $209.72 | $210.56 | $34.68 | 630,192 |
2018-08-03 | $210.11 | $210.93 | $208.73 | $210.16 | $34.61 | 422,220 |
2018-08-02 | $208.25 | $210.58 | $207.80 | $210.38 | $34.65 | 393,012 |
2018-08-01 | $208.04 | $209.14 | $208.04 | $208.71 | $34.37 | 576,336 |
2018-07-31 | $206.64 | $208.78 | $206.20 | $208.27 | $34.30 | 374,880 |
2018-07-30 | $207.61 | $207.90 | $204.82 | $205.73 | $33.88 | 401,700 |
2018-07-27 | $211.16 | $211.16 | $206.08 | $207.60 | $34.19 | 535,836 |
2018-07-26 | $212.08 | $212.08 | $209.36 | $211.09 | $34.77 | 728,406 |
2018-07-25 | $208.47 | $212.05 | $208.00 | $211.83 | $34.89 | 563,958 |
2018-07-24 | $210.59 | $210.80 | $208.31 | $208.81 | $34.39 | 762,162 |
2018-07-23 | $207.95 | $209.44 | $207.46 | $209.30 | $34.47 | 344,916 |
2018-07-20 | $208.22 | $209.40 | $208.06 | $208.14 | $34.28 | 578,658 |
2018-07-19 | $208.12 | $209.22 | $207.56 | $208.41 | $34.32 | 558,114 |
2018-07-18 | $208.00 | $209.10 | $206.85 | $207.51 | $34.18 | 980,610 |
2018-07-17 | $204.85 | $207.90 | $204.85 | $207.56 | $34.18 | 642,342 |
2018-07-16 | $206.49 | $206.49 | $204.61 | $204.90 | $33.75 | 624,228 |
2018-07-13 | $207.00 | $207.42 | $206.35 | $206.63 | $34.03 | 739,926 |
2018-07-12 | $205.87 | $206.94 | $205.29 | $206.93 | $34.08 | 384,180 |
2018-07-11 | $204.98 | $205.64 | $204.29 | $204.61 | $33.70 | 401,922 |
2018-07-10 | $206.45 | $206.90 | $205.55 | $206.00 | $33.93 | 452,292 |
2018-07-09 | $205.59 | $206.17 | $204.94 | $206.03 | $33.93 | 1,672,410 |
2018-07-06 | $203.48 | $205.27 | $203.20 | $204.68 | $33.71 | 410,706 |
2018-07-05 | $202.39 | $202.90 | $200.97 | $202.82 | $33.40 | 806,202 |
2018-07-03 | $201.76 | $202.21 | $201.11 | $201.37 | $33.17 | 771,690 |
2018-07-02 | $199.54 | $201.27 | $198.34 | $201.27 | $33.15 | 1,365,666 |
2018-06-29 | $201.27 | $202.27 | $200.60 | $200.65 | $33.05 | 708,798 |
2018-06-28 | $198.93 | $201.55 | $198.06 | $201.11 | $33.12 | 467,130 |
2018-06-27 | $202.61 | $203.57 | $199.00 | $199.00 | $32.78 | 640,404 |
2018-06-26 | $201.48 | $202.97 | $201.19 | $202.35 | $33.33 | 236,454 |
2018-06-25 | $203.87 | $204.11 | $199.73 | $201.07 | $33.10 | 1,434,078 |
2018-06-22 | $204.31 | $205.76 | $203.73 | $204.43 | $33.65 | 427,866 |
2018-06-21 | $204.83 | $204.83 | $202.61 | $203.36 | $33.47 | 378,576 |
2018-06-20 | $205.07 | $205.47 | $204.28 | $204.47 | $33.66 | 413,418 |
2018-06-19 | $204.05 | $204.61 | $203.23 | $204.52 | $33.67 | 698,478 |
2018-06-18 | $205.31 | $205.92 | $204.05 | $205.73 | $33.86 | 744,486 |
2018-06-15 | $206.02 | $206.72 | $205.12 | $206.33 | $33.96 | 424,464 |
2018-06-14 | $206.07 | $206.70 | $205.41 | $206.70 | $34.02 | 891,582 |
2018-06-13 | $206.33 | $206.74 | $204.95 | $205.26 | $33.79 | 395,352 |
2018-06-12 | $205.89 | $206.47 | $205.30 | $205.98 | $33.91 | 1,045,494 |
2018-06-11 | $204.81 | $206.75 | $204.19 | $205.35 | $33.80 | 1,156,428 |
2018-06-08 | $202.84 | $204.72 | $202.84 | $204.68 | $33.69 | 336,144 |
2018-06-07 | $205.07 | $205.07 | $201.35 | $202.91 | $33.40 | 634,830 |
2018-06-06 | $203.52 | $204.82 | $202.47 | $204.82 | $33.72 | 495,300 |
2018-06-05 | $202.54 | $203.40 | $201.85 | $202.98 | $33.41 | 472,806 |
2018-06-04 | $201.88 | $202.70 | $200.78 | $202.55 | $33.34 | 847,812 |
2018-06-01 | $199.24 | $201.75 | $198.54 | $200.58 | $33.02 | 1,130,664 |
2018-05-31 | $198.86 | $200.14 | $197.94 | $197.94 | $32.58 | 797,154 |
2018-05-30 | $197.97 | $200.22 | $197.97 | $199.33 | $32.81 | 921,918 |
2018-05-29 | $197.50 | $197.50 | $195.29 | $197.02 | $32.43 | 814,938 |
2018-05-25 | $199.13 | $199.56 | $197.95 | $198.38 | $32.66 | 335,826 |
2018-05-24 | $199.00 | $199.88 | $198.35 | $199.21 | $32.79 | 508,260 |
2018-05-23 | $196.67 | $198.89 | $196.67 | $198.89 | $32.74 | 486,354 |
2018-05-22 | $199.18 | $199.72 | $197.30 | $197.53 | $32.52 | 730,902 |
2018-05-21 | $198.73 | $199.26 | $198.07 | $198.84 | $32.73 | 382,104 |
2018-05-18 | $196.43 | $197.80 | $196.40 | $197.62 | $32.53 | 839,136 |
2018-05-17 | $196.82 | $197.49 | $195.58 | $196.43 | $32.33 | 507,546 |
2018-05-16 | $195.12 | $197.34 | $194.70 | $196.49 | $32.34 | 1,747,284 |
2018-05-15 | $196.67 | $196.67 | $194.31 | $194.87 | $32.08 | 2,738,118 |
2018-05-14 | $197.54 | $198.58 | $196.93 | $197.62 | $32.53 | 6,453,354 |
2018-05-11 | $196.65 | $197.50 | $195.49 | $197.09 | $32.44 | 1,474,860 |
2018-05-10 | $194.02 | $196.90 | $194.02 | $196.58 | $32.36 | 751,596 |
2018-05-09 | $192.78 | $194.29 | $191.56 | $193.52 | $31.86 | 604,266 |
2018-05-08 | $193.05 | $193.05 | $191.04 | $192.11 | $31.62 | 638,832 |
2018-05-07 | $193.14 | $194.86 | $192.39 | $193.75 | $31.89 | 655,410 |
2018-05-04 | $188.98 | $193.06 | $188.01 | $192.33 | $31.66 | 492,468 |
2018-05-03 | $188.42 | $189.66 | $186.19 | $189.46 | $31.19 | 574,128 |
2018-05-02 | $190.03 | $190.38 | $188.65 | $189.04 | $31.12 | 314,712 |
2018-05-01 | $188.17 | $190.41 | $188.16 | $190.37 | $31.34 | 1,223,160 |
2018-04-30 | $191.25 | $191.33 | $188.37 | $188.37 | $31.01 | 475,158 |
2018-04-27 | $190.96 | $191.08 | $189.44 | $190.80 | $31.41 | 991,698 |
2018-04-26 | $188.52 | $190.95 | $187.97 | $190.55 | $31.37 | 867,462 |
2018-04-25 | $187.13 | $188.00 | $185.13 | $188.00 | $30.95 | 566,922 |
2018-04-24 | $190.53 | $190.67 | $185.91 | $187.60 | $30.88 | 1,295,490 |
2018-04-23 | $191.01 | $191.76 | $189.73 | $190.40 | $31.34 | 422,070 |
2018-04-20 | $190.89 | $191.72 | $189.84 | $190.36 | $31.33 | 331,230 |
2018-04-19 | $192.00 | $192.30 | $190.44 | $191.21 | $31.47 | 574,578 |
2018-04-18 | $191.51 | $192.79 | $190.62 | $192.22 | $31.64 | 843,480 |
2018-04-17 | $189.72 | $191.06 | $188.01 | $190.70 | $31.39 | 717,042 |
2018-04-16 | $187.42 | $189.29 | $186.90 | $188.52 | $31.03 | 427,998 |
2018-04-13 | $187.51 | $187.57 | $185.22 | $186.16 | $30.64 | 325,818 |
2018-04-12 | $185.92 | $187.14 | $185.92 | $186.47 | $30.69 | 660,900 |
2018-04-11 | $185.14 | $185.72 | $184.30 | $184.72 | $30.41 | 333,276 |
2018-04-10 | $184.92 | $187.28 | $183.71 | $186.35 | $30.67 | 302,934 |
2018-04-09 | $182.01 | $185.24 | $181.69 | $182.75 | $30.08 | 442,992 |
2018-04-06 | $184.64 | $185.08 | $179.37 | $181.03 | $29.80 | 220,134 |
2018-04-05 | $185.35 | $186.57 | $184.37 | $185.63 | $30.56 | 2,967,216 |
2018-04-04 | $180.95 | $184.70 | $179.79 | $184.18 | $30.32 | 454,806 |
2018-04-03 | $181.35 | $183.34 | $180.54 | $182.84 | $30.10 | 475,284 |
2018-04-02 | $184.59 | $184.98 | $178.76 | $180.59 | $29.73 | 427,230 |
2018-03-29 | $182.77 | $186.66 | $182.25 | $185.01 | $30.45 | 317,604 |
2018-03-28 | $183.22 | $184.00 | $181.86 | $182.18 | $29.99 | 752,544 |
2018-03-27 | $186.27 | $186.84 | $182.10 | $183.10 | $30.14 | 304,716 |
2018-03-26 | $182.88 | $185.68 | $181.70 | $185.47 | $30.53 | 291,684 |
2018-03-23 | $184.73 | $185.29 | $180.80 | $181.08 | $29.81 | 457,512 |
2018-03-22 | $186.88 | $188.05 | $184.33 | $184.34 | $30.34 | 427,116 |
2018-03-21 | $189.23 | $189.76 | $188.33 | $188.34 | $31.00 | 175,650 |
2018-03-20 | $188.47 | $189.32 | $188.00 | $188.95 | $31.10 | 178,632 |
2018-03-19 | $190.38 | $190.38 | $186.43 | $188.00 | $30.94 | 225,822 |
2018-03-16 | $190.56 | $191.18 | $190.34 | $190.51 | $31.36 | 477,624 |
2018-03-15 | $190.89 | $191.40 | $189.80 | $190.45 | $31.35 | 278,088 |
2018-03-14 | $192.26 | $192.37 | $190.00 | $190.59 | $31.37 | 532,056 |
2018-03-13 | $193.15 | $193.34 | $191.26 | $191.58 | $31.53 | 525,708 |
2018-03-12 | $192.50 | $193.00 | $191.92 | $192.24 | $31.64 | 431,388 |
2018-03-09 | $189.70 | $192.26 | $189.59 | $192.12 | $31.62 | 493,620 |
2018-03-08 | $187.86 | $188.80 | $187.68 | $188.58 | $31.04 | 353,052 |
2018-03-07 | $183.72 | $187.67 | $183.72 | $187.48 | $30.86 | 201,066 |
2018-03-06 | $184.56 | $185.66 | $183.94 | $185.66 | $30.56 | 202,782 |
2018-03-05 | $180.92 | $184.52 | $180.61 | $183.84 | $30.26 | 293,238 |
2018-03-02 | $179.07 | $182.01 | $178.92 | $181.87 | $29.93 | 249,108 |
2018-03-01 | $183.65 | $183.65 | $178.75 | $180.13 | $29.65 | 406,200 |
2018-02-28 | $186.45 | $187.26 | $183.72 | $183.72 | $30.24 | 371,796 |
2018-02-27 | $187.53 | $187.90 | $185.70 | $185.70 | $30.56 | 2,916,300 |
2018-02-26 | $185.27 | $187.21 | $184.58 | $186.95 | $30.77 | 1,240,500 |
2018-02-23 | $183.37 | $184.61 | $182.37 | $184.61 | $30.39 | 165,822 |
2018-02-22 | $183.09 | $184.66 | $181.85 | $182.35 | $30.01 | 403,614 |
2018-02-21 | $182.91 | $185.76 | $182.68 | $182.78 | $30.08 | 351,048 |
2018-02-20 | $183.59 | $184.16 | $182.30 | $182.87 | $30.10 | 644,814 |
2018-02-16 | $183.22 | $185.44 | $183.00 | $184.19 | $30.32 | 449,016 |
2018-02-15 | $181.85 | $183.37 | $180.67 | $183.37 | $30.18 | 975,150 |
2018-02-14 | $175.89 | $180.85 | $175.89 | $180.55 | $29.72 | 388,554 |
2018-02-13 | $176.44 | $177.59 | $175.37 | $177.07 | $29.14 | 770,478 |
2018-02-12 | $176.79 | $178.60 | $175.10 | $177.39 | $29.20 | 575,730 |
2018-02-09 | $174.22 | $176.57 | $170.27 | $175.40 | $28.87 | 1,121,388 |
2018-02-08 | $179.75 | $180.02 | $172.58 | $172.67 | $28.42 | 879,474 |
2018-02-07 | $181.12 | $182.49 | $179.67 | $179.93 | $29.61 | 660,204 |
2018-02-06 | $177.31 | $182.22 | $175.38 | $181.54 | $29.88 | 1,083,564 |
2018-02-05 | $187.41 | $188.04 | $180.32 | $180.89 | $29.77 | 981,048 |
2018-02-02 | $190.00 | $190.60 | $188.10 | $188.10 | $30.96 | 477,750 |
2018-02-01 | $190.30 | $191.50 | $189.66 | $190.94 | $31.43 | 755,094 |
2018-01-31 | $192.27 | $192.47 | $190.59 | $191.22 | $31.47 | 412,794 |
2018-01-30 | $191.14 | $192.30 | $190.97 | $191.11 | $31.46 | 384,828 |
2018-01-29 | $193.32 | $194.27 | $192.96 | $193.20 | $31.80 | 497,796 |
2018-01-26 | $192.68 | $193.68 | $191.26 | $193.68 | $31.88 | 909,084 |
2018-01-25 | $190.75 | $192.62 | $190.00 | $192.28 | $31.65 | 575,424 |
2018-01-24 | $188.74 | $189.71 | $188.20 | $189.38 | $31.17 | 333,402 |
2018-01-23 | $187.84 | $187.99 | $187.00 | $187.53 | $30.87 | 694,266 |
2018-01-22 | $186.62 | $187.34 | $185.66 | $187.34 | $30.83 | 926,094 |
2018-01-19 | $185.91 | $186.85 | $185.81 | $186.62 | $30.72 | 247,062 |
2018-01-18 | $184.81 | $185.79 | $184.13 | $185.17 | $30.48 | 3,196,482 |
2018-01-17 | $183.95 | $184.89 | $183.24 | $184.79 | $30.41 | 531,114 |
2018-01-16 | $184.33 | $184.97 | $182.36 | $182.96 | $30.11 | 476,070 |
2018-01-12 | $183.69 | $183.73 | $182.96 | $183.54 | $30.21 | 284,808 |
2018-01-11 | $183.12 | $183.31 | $181.75 | $183.31 | $30.17 | 1,378,836 |
2018-01-10 | $182.82 | $182.82 | $180.49 | $182.34 | $30.01 | 686,238 |
2018-01-09 | $181.99 | $183.16 | $181.57 | $182.89 | $30.10 | 322,080 |
2018-01-08 | $179.94 | $181.33 | $179.85 | $181.19 | $29.82 | 303,114 |
2018-01-05 | $178.85 | $180.27 | $178.75 | $180.16 | $29.65 | 314,832 |
2018-01-04 | $178.47 | $179.44 | $177.85 | $178.13 | $29.32 | 654,798 |
2018-01-03 | $176.45 | $178.24 | $176.20 | $178.13 | $29.32 | 597,930 |
2018-01-02 | $174.59 | $176.58 | $174.59 | $176.27 | $29.01 | 483,990 |
2017-12-29 | $175.44 | $175.44 | $173.51 | $173.51 | $28.56 | 268,488 |
2017-12-28 | $174.78 | $175.23 | $174.02 | $174.94 | $28.79 | 246,390 |
2017-12-27 | $174.12 | $175.02 | $174.12 | $174.59 | $28.74 | 350,634 |
2017-12-26 | $174.10 | $174.67 | $174.08 | $174.17 | $28.67 | 186,168 |
2017-12-22 | $174.31 | $174.54 | $173.72 | $174.14 | $28.66 | 176,820 |
2017-12-21 | $176.00 | $176.07 | $174.09 | $174.20 | $28.67 | 342,714 |
2017-12-20 | $175.93 | $176.07 | $175.25 | $175.27 | $28.85 | 294,732 |
2017-12-19 | $175.84 | $176.96 | $175.65 | $175.69 | $28.92 | 396,072 |
2017-12-18 | $176.11 | $176.57 | $175.70 | $175.84 | $28.90 | 343,824 |
2017-12-15 | $173.63 | $175.58 | $173.63 | $175.31 | $28.81 | 226,506 |
2017-12-14 | $174.54 | $174.75 | $172.85 | $172.86 | $28.41 | 165,384 |
2017-12-13 | $174.38 | $175.14 | $174.12 | $174.58 | $28.69 | 563,514 |
2017-12-12 | $174.60 | $175.32 | $174.11 | $174.35 | $28.65 | 245,622 |
2017-12-11 | $174.15 | $174.20 | $173.34 | $174.03 | $28.60 | 688,170 |
2017-12-08 | $174.10 | $174.35 | $173.40 | $174.18 | $28.62 | 795,618 |
2017-12-07 | $172.85 | $173.70 | $172.60 | $173.17 | $28.46 | 430,050 |
2017-12-06 | $172.44 | $173.00 | $172.03 | $172.81 | $28.40 | 313,398 |
2017-12-05 | $172.63 | $173.91 | $172.08 | $172.48 | $28.35 | 430,830 |
2017-12-04 | $177.41 | $177.59 | $172.42 | $172.50 | $28.35 | 782,004 |
2017-12-01 | $177.62 | $177.72 | $173.88 | $176.66 | $29.03 | 1,508,934 |
2017-11-30 | $177.57 | $178.26 | $176.69 | $177.72 | $29.21 | 568,206 |
2017-11-29 | $177.71 | $178.10 | $176.40 | $176.70 | $29.04 | 299,580 |
2017-11-28 | $177.45 | $177.52 | $175.94 | $177.48 | $29.17 | 248,544 |
2017-11-27 | $177.59 | $177.59 | $176.60 | $176.87 | $29.07 | 356,784 |
2017-11-24 | $177.09 | $177.13 | $176.15 | $177.12 | $29.11 | 108,600 |
2017-11-22 | $176.90 | $176.90 | $175.94 | $176.24 | $28.96 | 374,502 |
2017-11-21 | $176.14 | $177.22 | $176.14 | $177.05 | $29.10 | 389,202 |
2017-11-20 | $174.61 | $174.73 | $174.15 | $174.56 | $28.69 | 601,332 |
2017-11-17 | $174.10 | $174.62 | $173.74 | $174.33 | $28.65 | 135,108 |
2017-11-16 | $172.99 | $174.93 | $172.99 | $174.55 | $28.69 | 263,508 |
2017-11-15 | $172.65 | $172.90 | $172.16 | $172.30 | $28.32 | 138,882 |
2017-11-14 | $172.80 | $173.22 | $172.25 | $173.17 | $28.46 | 210,954 |
2017-11-13 | $171.77 | $173.30 | $171.08 | $173.18 | $28.46 | 470,034 |
2017-11-10 | $173.95 | $173.95 | $171.01 | $171.97 | $28.26 | 367,110 |
2017-11-09 | $173.30 | $174.46 | $171.92 | $174.42 | $28.66 | 356,244 |
2017-11-08 | $172.77 | $173.36 | $172.27 | $173.19 | $28.46 | 237,552 |
2017-11-07 | $172.84 | $172.84 | $172.00 | $172.72 | $28.38 | 598,488 |
2017-11-06 | $173.68 | $173.68 | $172.56 | $172.58 | $28.36 | 405,384 |
2017-11-03 | $171.04 | $173.51 | $171.04 | $173.32 | $28.48 | 545,280 |
2017-11-02 | $171.87 | $173.13 | $170.85 | $171.34 | $28.16 | 544,920 |
2017-11-01 | $172.41 | $172.61 | $171.48 | $171.69 | $28.22 | 627,264 |
2017-10-31 | $171.87 | $172.53 | $171.81 | $172.52 | $28.35 | 321,306 |
2017-10-30 | $173.64 | $173.64 | $170.95 | $171.75 | $28.23 | 760,314 |
2017-10-27 | $173.22 | $173.88 | $172.64 | $173.65 | $28.54 | 646,704 |
2017-10-26 | $171.73 | $172.90 | $171.63 | $172.55 | $28.36 | 193,434 |
2017-10-25 | $172.00 | $172.57 | $171.30 | $172.31 | $28.32 | 254,472 |
2017-10-24 | $172.99 | $173.07 | $171.68 | $172.29 | $28.31 | 324,804 |
2017-10-23 | $173.15 | $174.50 | $172.87 | $172.95 | $28.42 | 695,718 |
2017-10-20 | $171.89 | $172.93 | $171.89 | $172.80 | $28.40 | 579,954 |
2017-10-19 | $170.43 | $171.44 | $170.13 | $171.44 | $28.17 | 181,596 |
2017-10-18 | $169.74 | $170.46 | $169.30 | $170.24 | $27.98 | 661,806 |
2017-10-17 | $168.39 | $169.26 | $168.03 | $169.01 | $27.77 | 188,922 |
2017-10-16 | $169.23 | $169.45 | $168.48 | $168.60 | $27.71 | 470,946 |
2017-10-13 | $169.55 | $169.55 | $168.86 | $169.21 | $27.81 | 231,852 |
2017-10-12 | $168.64 | $169.44 | $168.49 | $169.36 | $27.83 | 265,674 |
2017-10-11 | $168.48 | $168.77 | $168.26 | $168.65 | $27.72 | 968,268 |
2017-10-10 | $168.59 | $168.59 | $167.95 | $168.43 | $27.68 | 1,012,710 |
2017-10-09 | $170.31 | $170.31 | $168.25 | $168.44 | $27.68 | 502,500 |
2017-10-06 | $170.47 | $170.95 | $170.25 | $170.76 | $28.06 | 247,032 |
2017-10-05 | $169.51 | $170.51 | $169.44 | $170.43 | $28.01 | 222,678 |
2017-10-04 | $167.89 | $169.47 | $167.89 | $169.44 | $27.85 | 241,320 |
2017-10-03 | $168.76 | $168.76 | $167.50 | $167.87 | $27.59 | 849,600 |
2017-10-02 | $167.43 | $168.39 | $167.27 | $168.33 | $27.66 | 543,198 |
2017-09-29 | $165.52 | $167.03 | $165.52 | $167.03 | $27.45 | 191,580 |
2017-09-28 | $166.91 | $166.91 | $165.37 | $165.53 | $27.20 | 670,200 |
2017-09-27 | $166.65 | $166.67 | $165.30 | $166.47 | $27.36 | 1,064,298 |
2017-09-26 | $166.49 | $166.74 | $165.95 | $166.10 | $27.30 | 388,668 |
2017-09-25 | $167.19 | $167.74 | $165.38 | $166.33 | $27.30 | 374,064 |
2017-09-22 | $166.57 | $167.33 | $166.24 | $167.17 | $27.44 | 738,456 |
2017-09-21 | $167.91 | $167.91 | $166.35 | $166.42 | $27.32 | 772,842 |
2017-09-20 | $167.99 | $168.16 | $166.79 | $167.87 | $27.56 | 389,952 |
2017-09-19 | $170.01 | $170.01 | $167.62 | $167.84 | $27.55 | 796,800 |
2017-09-18 | $169.30 | $169.58 | $168.97 | $169.58 | $27.84 | 338,460 |
2017-09-15 | $169.47 | $169.50 | $168.82 | $169.00 | $27.74 | 216,732 |
2017-09-14 | $169.20 | $169.64 | $168.79 | $169.48 | $27.82 | 1,764,486 |
2017-09-13 | $170.46 | $170.46 | $169.40 | $169.58 | $27.84 | 863,286 |
2017-09-12 | $170.80 | $170.80 | $170.09 | $170.66 | $28.01 | 753,264 |
2017-09-11 | $170.25 | $170.67 | $169.81 | $170.47 | $27.98 | 280,176 |
2017-09-08 | $167.68 | $170.06 | $167.51 | $169.43 | $27.81 | 578,742 |
2017-09-07 | $167.33 | $168.12 | $166.96 | $167.62 | $27.51 | 670,908 |
2017-09-06 | $166.52 | $167.10 | $165.74 | $166.96 | $27.41 | 351,810 |
2017-09-05 | $165.65 | $166.61 | $165.13 | $166.07 | $27.26 | 699,192 |
2017-09-01 | $166.39 | $166.39 | $165.26 | $166.03 | $27.25 | 753,336 |
2017-08-31 | $164.08 | $166.18 | $164.08 | $165.95 | $27.24 | 2,326,332 |
2017-08-30 | $163.10 | $163.93 | $162.54 | $163.75 | $26.88 | 388,932 |
2017-08-29 | $162.27 | $163.36 | $162.24 | $163.10 | $26.77 | 344,082 |
2017-08-28 | $162.68 | $163.37 | $162.68 | $163.28 | $26.80 | 944,604 |
2017-08-25 | $162.97 | $163.22 | $162.27 | $162.30 | $26.64 | 539,382 |
2017-08-24 | $162.76 | $163.03 | $162.20 | $162.41 | $26.66 | 1,464,228 |
2017-08-23 | $164.05 | $164.05 | $162.31 | $162.55 | $26.68 | 1,158,252 |
2017-08-22 | $163.13 | $164.88 | $163.12 | $164.72 | $27.04 | 304,062 |
2017-08-21 | $162.82 | $163.56 | $162.43 | $163.34 | $26.81 | 333,438 |
2017-08-18 | $163.15 | $163.56 | $162.17 | $162.72 | $26.71 | 688,926 |
2017-08-17 | $164.63 | $165.32 | $163.22 | $163.33 | $26.81 | 912,432 |
2017-08-16 | $164.36 | $165.10 | $164.27 | $165.00 | $27.08 | 374,178 |
2017-08-15 | $164.01 | $164.36 | $163.82 | $163.97 | $26.92 | 441,090 |
2017-08-14 | $163.00 | $163.98 | $163.00 | $163.87 | $26.90 | 316,002 |
2017-08-11 | $160.58 | $162.54 | $160.37 | $161.99 | $26.59 | 352,008 |
2017-08-10 | $162.27 | $162.45 | $160.72 | $160.79 | $26.39 | 479,400 |
2017-08-09 | $162.52 | $162.82 | $162.02 | $162.82 | $26.73 | 977,820 |
2017-08-08 | $163.88 | $164.17 | $162.91 | $163.19 | $26.79 | 1,001,868 |
2017-08-07 | $163.44 | $164.03 | $163.30 | $163.97 | $26.92 | 952,212 |
2017-08-04 | $163.69 | $163.78 | $162.70 | $163.26 | $26.80 | 879,780 |
2017-08-03 | $162.62 | $163.40 | $161.90 | $163.16 | $26.78 | 1,022,688 |
2017-08-02 | $164.07 | $164.33 | $162.33 | $163.07 | $26.77 | 4,152,804 |
2017-08-01 | $164.86 | $165.03 | $163.88 | $164.01 | $26.92 | 3,521,184 |
2017-07-31 | $165.73 | $165.80 | $164.46 | $164.46 | $27.00 | 2,454,006 |
2017-07-28 | $165.00 | $165.56 | $164.29 | $165.46 | $27.16 | 1,614,870 |
2017-07-27 | $167.71 | $167.71 | $164.89 | $165.54 | $27.17 | 1,165,986 |
2017-07-26 | $168.51 | $168.51 | $166.90 | $167.34 | $27.47 | 426,990 |
2017-07-25 | $169.74 | $169.74 | $168.07 | $168.74 | $27.70 | 1,368,492 |
2017-07-24 | $168.58 | $169.29 | $168.10 | $169.22 | $27.78 | 625,116 |
2017-07-21 | $169.55 | $169.80 | $168.24 | $168.41 | $27.64 | 293,424 |
2017-07-20 | $169.24 | $169.71 | $168.53 | $169.47 | $27.82 | 411,816 |
2017-07-19 | $168.53 | $169.01 | $168.26 | $168.95 | $27.73 | 1,495,416 |
2017-07-18 | $168.14 | $168.16 | $167.64 | $167.94 | $27.57 | 308,964 |
2017-07-17 | $169.26 | $169.43 | $168.15 | $168.19 | $27.61 | 342,066 |
2017-07-14 | $167.52 | $169.34 | $167.52 | $169.03 | $27.75 | 525,276 |
2017-07-13 | $167.88 | $168.71 | $166.38 | $167.06 | $27.42 | 384,234 |
2017-07-12 | $167.03 | $168.10 | $166.74 | $167.74 | $27.53 | 724,392 |
2017-07-11 | $165.98 | $166.44 | $165.42 | $166.20 | $27.28 | 304,980 |
2017-07-10 | $166.78 | $166.78 | $165.84 | $165.96 | $27.24 | 307,554 |
2017-07-07 | $165.42 | $166.88 | $165.30 | $166.84 | $27.39 | 269,046 |
2017-07-06 | $166.69 | $166.69 | $164.71 | $164.85 | $27.06 | 592,554 |
2017-07-05 | $166.27 | $167.44 | $166.25 | $167.29 | $27.46 | 485,664 |
2017-07-03 | $166.86 | $167.22 | $165.92 | $165.92 | $27.24 | 256,818 |
2017-06-30 | $166.36 | $167.04 | $166.36 | $166.61 | $27.35 | 416,400 |
2017-06-29 | $167.44 | $167.44 | $164.88 | $166.03 | $27.25 | 734,304 |
2017-06-28 | $166.70 | $167.60 | $166.10 | $167.31 | $27.46 | 403,878 |
2017-06-27 | $166.86 | $167.18 | $165.95 | $166.05 | $27.26 | 732,696 |
2017-06-26 | $168.17 | $168.28 | $166.99 | $166.99 | $27.40 | 624,744 |
2017-06-23 | $167.62 | $167.88 | $167.05 | $167.80 | $27.54 | 1,063,602 |
2017-06-22 | $167.09 | $168.10 | $166.97 | $167.59 | $27.50 | 1,304,976 |
2017-06-21 | $166.88 | $167.41 | $166.58 | $166.96 | $27.40 | 1,783,752 |
2017-06-20 | $166.99 | $167.77 | $166.46 | $166.55 | $27.33 | 398,328 |
2017-06-19 | $165.19 | $166.99 | $165.08 | $166.85 | $27.38 | 554,658 |
2017-06-16 | $164.28 | $164.70 | $163.78 | $164.50 | $26.99 | 286,524 |
2017-06-15 | $163.48 | $164.29 | $162.91 | $164.25 | $26.95 | 700,428 |
2017-06-14 | $164.48 | $164.83 | $163.68 | $164.34 | $26.97 | 369,390 |
2017-06-13 | $163.00 | $164.25 | $163.00 | $164.05 | $26.92 | 431,832 |
2017-06-12 | $163.41 | $163.47 | $160.82 | $162.82 | $26.72 | 667,050 |
2017-06-09 | $164.64 | $165.18 | $162.72 | $163.65 | $26.85 | 332,478 |
2017-06-08 | $164.43 | $164.76 | $163.96 | $164.49 | $26.99 | 358,776 |
2017-06-07 | $163.91 | $164.56 | $163.91 | $164.40 | $26.98 | 483,816 |
2017-06-06 | $163.94 | $164.55 | $163.70 | $163.81 | $26.88 | 1,270,632 |
2017-06-05 | $164.54 | $164.54 | $163.97 | $164.32 | $26.96 | 594,720 |
2017-06-02 | $163.85 | $164.65 | $163.63 | $164.40 | $26.98 | 525,390 |
2017-06-01 | $161.23 | $163.45 | $160.97 | $163.45 | $26.82 | 934,914 |
2017-05-31 | $161.30 | $161.91 | $160.62 | $160.80 | $26.39 | 651,468 |
2017-05-30 | $160.49 | $160.97 | $160.13 | $160.90 | $26.40 | 535,326 |
2017-05-26 | $160.77 | $160.77 | $160.21 | $160.59 | $26.35 | 341,538 |
2017-05-25 | $159.74 | $160.77 | $159.05 | $160.56 | $26.35 | 637,116 |
2017-05-24 | $158.99 | $159.42 | $158.58 | $159.26 | $26.13 | 769,674 |
2017-05-23 | $158.67 | $159.21 | $158.53 | $158.73 | $26.05 | 681,084 |
2017-05-22 | $157.08 | $158.46 | $157.03 | $158.29 | $25.98 | 343,548 |
2017-05-19 | $156.32 | $157.24 | $156.07 | $156.93 | $25.75 | 230,706 |
2017-05-18 | $155.34 | $156.48 | $155.25 | $155.92 | $25.59 | 390,510 |
2017-05-17 | $156.57 | $156.76 | $155.57 | $155.69 | $25.55 | 518,766 |
2017-05-16 | $158.19 | $158.96 | $157.03 | $157.65 | $25.87 | 740,022 |
2017-05-15 | $157.00 | $158.17 | $156.68 | $158.11 | $25.95 | 607,776 |
2017-05-12 | $156.68 | $157.44 | $156.68 | $156.84 | $25.74 | 596,346 |
2017-05-11 | $156.93 | $156.94 | $156.01 | $156.94 | $25.75 | 555,708 |
2017-05-10 | $157.22 | $157.35 | $156.43 | $157.34 | $25.82 | 342,384 |
2017-05-09 | $157.23 | $157.60 | $156.96 | $157.20 | $25.80 | 835,326 |
2017-05-08 | $158.45 | $158.89 | $157.13 | $157.31 | $25.81 | 844,770 |
2017-05-05 | $158.19 | $158.31 | $157.63 | $158.29 | $25.98 | 1,711,422 |
2017-05-04 | $157.79 | $157.85 | $157.14 | $157.83 | $25.90 | 586,662 |
2017-05-03 | $158.60 | $158.72 | $157.43 | $157.75 | $25.89 | 1,110,546 |
2017-05-02 | $158.56 | $158.95 | $158.09 | $158.77 | $26.05 | 576,276 |
2017-05-01 | $157.94 | $158.67 | $157.75 | $158.37 | $25.99 | 362,748 |
2017-04-28 | $157.29 | $157.78 | $157.11 | $157.74 | $25.88 | 1,825,620 |
2017-04-27 | $156.87 | $157.82 | $156.79 | $157.28 | $25.81 | 800,946 |
2017-04-26 | $155.84 | $157.11 | $155.84 | $157.10 | $25.78 | 1,004,118 |
2017-04-25 | $154.57 | $155.51 | $154.31 | $155.10 | $25.45 | 513,810 |
2017-04-24 | $153.57 | $154.28 | $153.50 | $153.80 | $25.24 | 606,804 |
2017-04-21 | $152.38 | $152.38 | $151.20 | $151.67 | $24.89 | 232,800 |
2017-04-20 | $151.80 | $152.65 | $150.78 | $152.46 | $25.02 | 225,606 |
2017-04-19 | $150.52 | $151.74 | $150.52 | $151.51 | $24.86 | 602,304 |
2017-04-18 | $150.26 | $150.26 | $149.25 | $150.09 | $24.63 | 647,202 |
2017-04-17 | $149.15 | $150.60 | $149.15 | $150.51 | $24.70 | 262,320 |
2017-04-13 | $149.50 | $149.95 | $149.14 | $149.35 | $24.51 | 249,162 |
2017-04-12 | $150.34 | $150.40 | $149.69 | $149.92 | $24.60 | 229,092 |
2017-04-11 | $150.17 | $150.47 | $149.46 | $150.43 | $24.69 | 181,986 |
2017-04-10 | $150.70 | $151.00 | $150.21 | $150.32 | $24.67 | 183,654 |
2017-04-07 | $150.14 | $150.84 | $150.12 | $150.51 | $24.70 | 139,554 |
2017-04-06 | $150.00 | $150.34 | $149.35 | $150.28 | $24.66 | 285,498 |
2017-04-05 | $150.91 | $151.63 | $149.93 | $150.11 | $24.63 | 367,338 |
2017-04-04 | $151.75 | $151.97 | $150.26 | $150.59 | $24.71 | 573,360 |
2017-04-03 | $151.46 | $152.03 | $150.62 | $151.70 | $24.89 | 6,757,098 |
2017-03-31 | $151.31 | $151.82 | $150.98 | $151.42 | $24.85 | 417,882 |
2017-03-30 | $151.34 | $151.74 | $151.11 | $151.47 | $24.86 | 382,134 |
2017-03-29 | $151.17 | $151.86 | $150.56 | $151.53 | $24.87 | 664,620 |
2017-03-28 | $151.44 | $151.53 | $150.59 | $151.36 | $24.84 | 892,380 |
2017-03-27 | $150.54 | $151.61 | $149.96 | $151.40 | $24.84 | 315,246 |
2017-03-24 | $150.44 | $151.74 | $150.44 | $151.20 | $24.81 | 799,896 |
2017-03-23 | $150.56 | $151.34 | $150.09 | $150.48 | $24.67 | 512,994 |
2017-03-22 | $150.08 | $151.00 | $149.59 | $150.68 | $24.71 | 442,314 |
2017-03-21 | $151.59 | $152.18 | $149.79 | $150.11 | $24.61 | 419,790 |
2017-03-20 | $151.65 | $151.70 | $150.77 | $151.11 | $24.78 | 359,706 |
2017-03-17 | $150.97 | $152.11 | $150.50 | $151.65 | $24.86 | 280,080 |
2017-03-16 | $152.16 | $152.28 | $150.28 | $150.72 | $24.71 | 477,450 |
2017-03-15 | $151.00 | $152.73 | $151.00 | $152.44 | $24.99 | 2,005,950 |
2017-03-14 | $151.11 | $151.40 | $150.44 | $150.75 | $24.72 | 265,680 |
2017-03-13 | $151.55 | $151.81 | $150.67 | $151.81 | $24.89 | 288,342 |
2017-03-10 | $151.51 | $151.61 | $150.88 | $151.51 | $24.84 | 391,044 |
2017-03-09 | $149.90 | $151.19 | $149.79 | $150.96 | $24.75 | 320,730 |
2017-03-08 | $149.49 | $150.27 | $149.20 | $149.90 | $24.58 | 1,064,982 |
2017-03-07 | $149.31 | $149.92 | $149.21 | $149.41 | $24.50 | 627,420 |
2017-03-06 | $150.73 | $150.73 | $149.67 | $149.91 | $24.58 | 1,403,226 |
2017-03-03 | $151.07 | $151.37 | $150.67 | $151.20 | $24.79 | 293,352 |
2017-03-02 | $151.65 | $151.83 | $151.06 | $151.32 | $24.81 | 727,446 |
2017-03-01 | $150.55 | $152.00 | $150.39 | $151.67 | $24.87 | 489,492 |
2017-02-28 | $149.87 | $150.12 | $149.34 | $149.47 | $24.51 | 336,240 |
2017-02-27 | $150.18 | $150.39 | $149.85 | $150.03 | $24.60 | 6,108,648 |
2017-02-24 | $148.83 | $150.19 | $148.45 | $150.19 | $24.63 | 938,436 |
2017-02-23 | $148.82 | $149.37 | $148.31 | $149.33 | $24.48 | 744,684 |
2017-02-22 | $148.88 | $149.11 | $148.42 | $148.68 | $24.38 | 383,274 |
2017-02-21 | $148.68 | $149.50 | $148.20 | $148.95 | $24.42 | 463,692 |
2017-02-17 | $146.67 | $147.99 | $146.67 | $147.99 | $24.26 | 620,910 |
2017-02-16 | $147.14 | $147.14 | $146.00 | $146.92 | $24.09 | 361,896 |
2017-02-15 | $145.70 | $147.08 | $145.48 | $146.89 | $24.08 | 369,582 |
2017-02-14 | $145.12 | $145.92 | $144.87 | $145.78 | $23.90 | 509,004 |
2017-02-13 | $144.99 | $145.27 | $144.75 | $145.27 | $23.82 | 1,453,932 |
2017-02-10 | $144.49 | $144.71 | $144.08 | $144.46 | $23.69 | 502,236 |
2017-02-09 | $143.43 | $144.51 | $143.34 | $144.21 | $23.64 | 681,210 |
2017-02-08 | $143.17 | $143.40 | $142.78 | $143.17 | $23.47 | 451,758 |
2017-02-07 | $143.32 | $143.76 | $143.12 | $143.55 | $23.54 | 703,356 |
2017-02-06 | $143.52 | $143.52 | $142.51 | $143.19 | $23.48 | 762,138 |
2017-02-03 | $143.46 | $143.70 | $142.65 | $143.63 | $23.55 | 184,128 |
2017-02-02 | $142.34 | $142.94 | $141.56 | $142.85 | $23.42 | 431,838 |
2017-02-01 | $142.44 | $142.77 | $141.63 | $142.61 | $23.38 | 877,068 |
2017-01-31 | $139.71 | $142.19 | $139.71 | $142.17 | $23.31 | 1,120,512 |
2017-01-30 | $139.98 | $140.49 | $138.89 | $139.54 | $22.88 | 370,446 |
2017-01-27 | $139.04 | $140.57 | $139.02 | $140.53 | $23.04 | 331,692 |
2017-01-26 | $139.59 | $139.59 | $138.52 | $138.81 | $22.76 | 434,844 |
2017-01-25 | $138.35 | $139.79 | $138.35 | $139.62 | $22.89 | 269,862 |
2017-01-24 | $138.34 | $138.54 | $137.16 | $138.24 | $22.67 | 311,190 |
2017-01-23 | $138.44 | $138.78 | $137.74 | $138.20 | $22.66 | 792,768 |
2017-01-20 | $139.44 | $139.62 | $138.32 | $138.56 | $22.72 | 658,368 |
2017-01-19 | $139.74 | $139.74 | $138.73 | $139.09 | $22.81 | 8,003,622 |
2017-01-18 | $140.27 | $140.55 | $139.30 | $139.80 | $22.92 | 1,482,216 |
2017-01-17 | $139.65 | $140.54 | $138.97 | $140.02 | $22.96 | 206,466 |
2017-01-13 | $139.52 | $140.92 | $139.52 | $140.27 | $23.00 | 583,350 |
2017-01-12 | $139.10 | $139.27 | $137.96 | $139.18 | $22.82 | 1,203,828 |
2017-01-11 | $139.64 | $140.18 | $137.74 | $139.58 | $22.89 | 475,296 |
2017-01-10 | $137.30 | $139.69 | $137.19 | $139.26 | $22.83 | 395,070 |
2017-01-09 | $136.63 | $137.16 | $136.23 | $136.83 | $22.43 | 374,868 |
2017-01-06 | $134.62 | $136.32 | $134.62 | $136.12 | $22.32 | 277,800 |
2017-01-05 | $134.37 | $134.81 | $134.25 | $134.53 | $22.06 | 186,648 |
2017-01-04 | $133.91 | $134.79 | $133.65 | $134.39 | $22.03 | 421,224 |
2017-01-03 | $133.29 | $133.60 | $132.60 | $133.60 | $21.91 | 443,886 |
2016-12-30 | $133.51 | $133.83 | $132.67 | $133.15 | $21.83 | 687,762 |
2016-12-29 | $133.13 | $133.78 | $133.06 | $133.31 | $21.86 | 296,946 |
2016-12-28 | $134.18 | $134.18 | $132.91 | $133.01 | $21.81 | 290,868 |
2016-12-27 | $133.86 | $134.64 | $133.79 | $133.85 | $21.95 | 418,020 |
2016-12-23 | $132.65 | $133.78 | $132.65 | $133.59 | $21.90 | 237,006 |
2016-12-22 | $132.51 | $132.91 | $132.30 | $132.91 | $21.79 | 264,042 |
2016-12-21 | $132.81 | $133.00 | $132.50 | $132.63 | $21.75 | 574,056 |
2016-12-20 | $133.91 | $134.02 | $132.98 | $133.34 | $21.80 | 517,116 |
2016-12-19 | $134.05 | $134.58 | $133.58 | $133.76 | $21.87 | 596,754 |
2016-12-16 | $134.91 | $135.30 | $133.74 | $133.96 | $21.90 | 584,178 |
2016-12-15 | $134.34 | $134.71 | $133.36 | $134.57 | $22.00 | 355,872 |
2016-12-14 | $135.05 | $135.55 | $133.57 | $134.07 | $21.92 | 330,000 |
2016-12-13 | $134.81 | $135.77 | $134.51 | $135.07 | $22.08 | 470,556 |
2016-12-12 | $133.66 | $135.05 | $133.66 | $134.54 | $22.00 | 562,464 |
2016-12-09 | $132.88 | $134.00 | $132.88 | $134.00 | $21.91 | 1,062,114 |
2016-12-08 | $131.43 | $133.00 | $131.23 | $132.63 | $21.68 | 870,786 |
2016-12-07 | $131.25 | $131.63 | $129.77 | $131.51 | $21.50 | 1,519,440 |
2016-12-06 | $131.21 | $131.75 | $130.26 | $131.71 | $21.53 | 1,135,080 |
2016-12-05 | $131.28 | $131.51 | $130.53 | $130.87 | $21.40 | 492,912 |
2016-12-02 | $129.42 | $131.20 | $129.40 | $130.41 | $21.32 | 841,080 |
2016-12-01 | $131.50 | $131.65 | $128.91 | $129.43 | $21.16 | 1,051,632 |
2016-11-30 | $133.52 | $133.61 | $131.22 | $131.49 | $21.50 | 1,029,984 |
2016-11-29 | $133.23 | $134.00 | $133.06 | $133.17 | $21.77 | 2,076,822 |
2016-11-28 | $134.22 | $134.27 | $132.89 | $133.00 | $21.75 | 4,120,818 |
2016-11-25 | $134.30 | $134.50 | $133.98 | $134.45 | $21.98 | 221,976 |
2016-11-23 | $131.51 | $133.82 | $131.51 | $133.73 | $21.86 | 298,572 |
2016-11-22 | $134.32 | $134.32 | $130.69 | $132.17 | $21.61 | 1,221,768 |
2016-11-21 | $135.97 | $136.36 | $135.56 | $135.96 | $22.23 | 946,878 |
2016-11-18 | $136.84 | $136.84 | $135.28 | $135.59 | $22.17 | 614,118 |
2016-11-17 | $135.62 | $136.52 | $135.20 | $136.48 | $22.31 | 538,188 |
2016-11-16 | $134.64 | $135.34 | $134.33 | $135.07 | $22.08 | 611,466 |
2016-11-15 | $132.31 | $134.91 | $132.31 | $134.69 | $22.02 | 1,132,590 |
2016-11-14 | $135.28 | $135.28 | $131.80 | $131.93 | $21.57 | 1,579,386 |
2016-11-11 | $136.33 | $136.33 | $134.60 | $134.92 | $22.06 | 2,018,574 |
2016-11-10 | $136.89 | $137.67 | $135.53 | $136.37 | $22.30 | 3,996,072 |
2016-11-09 | $137.06 | $137.19 | $133.38 | $135.75 | $22.20 | 5,291,946 |
2016-11-08 | $136.53 | $138.07 | $135.75 | $137.31 | $22.45 | 564,318 |
2016-11-07 | $135.40 | $136.97 | $135.40 | $136.83 | $22.37 | 555,486 |
2016-11-04 | $133.07 | $135.19 | $133.07 | $134.06 | $21.92 | 3,187,542 |
2016-11-03 | $132.62 | $134.00 | $132.62 | $132.77 | $21.71 | 2,660,748 |
2016-11-02 | $132.91 | $133.62 | $132.21 | $132.21 | $21.62 | 2,174,796 |
2016-11-01 | $135.13 | $135.32 | $132.56 | $133.29 | $21.79 | 2,382,522 |
2016-10-31 | $134.53 | $135.04 | $133.70 | $134.88 | $22.05 | 1,294,512 |
2016-10-28 | $134.62 | $136.62 | $134.33 | $135.47 | $22.15 | 1,411,272 |
2016-10-27 | $136.16 | $136.53 | $134.55 | $134.68 | $22.02 | 1,482,126 |
2016-10-26 | $138.08 | $138.08 | $135.32 | $135.69 | $22.19 | 3,986,646 |
2016-10-25 | $141.73 | $141.73 | $139.30 | $139.45 | $22.80 | 582,876 |
2016-10-24 | $142.18 | $142.54 | $141.96 | $142.01 | $23.22 | 396,312 |
2016-10-21 | $141.48 | $141.57 | $140.76 | $141.45 | $23.13 | 317,508 |
2016-10-20 | $141.49 | $142.62 | $141.16 | $142.28 | $23.26 | 355,572 |
2016-10-19 | $142.20 | $142.29 | $141.23 | $141.35 | $23.11 | 239,256 |
2016-10-18 | $141.73 | $142.62 | $141.18 | $142.26 | $23.26 | 447,588 |
2016-10-17 | $140.99 | $141.10 | $140.56 | $140.65 | $23.00 | 622,968 |
2016-10-14 | $142.18 | $142.33 | $141.00 | $141.07 | $23.06 | 279,402 |
2016-10-13 | $141.01 | $141.93 | $140.62 | $141.49 | $23.13 | 673,212 |
2016-10-12 | $142.02 | $142.45 | $141.72 | $141.88 | $23.20 | 322,956 |
2016-10-11 | $145.81 | $146.25 | $141.07 | $141.85 | $23.19 | 971,010 |
2016-10-10 | $145.54 | $146.91 | $145.54 | $146.43 | $23.94 | 520,158 |
2016-10-07 | $145.22 | $145.53 | $144.24 | $145.15 | $23.73 | 387,630 |
2016-10-06 | $144.83 | $145.30 | $144.15 | $145.07 | $23.72 | 369,984 |
2016-10-05 | $144.50 | $145.16 | $144.45 | $144.93 | $23.70 | 2,587,440 |
2016-10-04 | $145.19 | $145.40 | $143.42 | $144.12 | $23.56 | 482,538 |
2016-10-03 | $144.95 | $145.05 | $144.16 | $145.03 | $23.71 | 377,406 |
2016-09-30 | $143.85 | $145.85 | $143.85 | $145.39 | $23.77 | 455,964 |
2016-09-29 | $145.51 | $145.51 | $142.74 | $143.45 | $23.45 | 434,154 |
2016-09-28 | $145.89 | $145.89 | $144.71 | $145.51 | $23.79 | 479,370 |
2016-09-27 | $143.95 | $145.61 | $143.84 | $145.55 | $23.80 | 296,322 |
2016-09-26 | $144.79 | $144.82 | $143.70 | $143.93 | $23.53 | 642,060 |
2016-09-23 | $145.95 | $146.21 | $145.13 | $145.56 | $23.77 | 723,024 |
2016-09-22 | $145.72 | $146.48 | $145.48 | $146.25 | $23.89 | 1,336,692 |
2016-09-21 | $143.49 | $145.09 | $142.41 | $144.89 | $23.66 | 831,024 |
2016-09-20 | $143.72 | $143.93 | $143.07 | $143.16 | $23.38 | 452,958 |
2016-09-19 | $142.94 | $143.89 | $142.66 | $142.92 | $23.34 | 818,676 |
2016-09-16 | $141.91 | $142.85 | $141.83 | $142.71 | $23.31 | 403,122 |
2016-09-15 | $140.03 | $142.82 | $139.96 | $142.30 | $23.24 | 3,117,942 |
2016-09-14 | $139.79 | $140.70 | $139.56 | $140.12 | $22.88 | 1,282,950 |
2016-09-13 | $140.84 | $141.10 | $139.24 | $139.69 | $22.81 | 1,151,760 |
2016-09-12 | $139.29 | $142.05 | $139.22 | $141.85 | $23.17 | 907,638 |
2016-09-09 | $143.38 | $143.38 | $139.90 | $139.90 | $22.85 | 1,077,744 |
2016-09-08 | $144.08 | $144.47 | $144.00 | $144.19 | $23.55 | 354,102 |
2016-09-07 | $144.32 | $144.65 | $143.94 | $144.30 | $23.57 | 874,902 |
2016-09-06 | $144.27 | $144.41 | $143.43 | $144.38 | $23.58 | 688,050 |
2016-09-02 | $143.80 | $144.07 | $143.49 | $143.94 | $23.51 | 712,932 |
2016-09-01 | $143.43 | $143.54 | $142.38 | $143.44 | $23.43 | 628,974 |
2016-08-31 | $144.11 | $144.11 | $143.00 | $143.35 | $23.41 | 759,504 |
2016-08-30 | $144.52 | $144.79 | $143.65 | $144.01 | $23.52 | 410,016 |
2016-08-29 | $143.02 | $144.71 | $143.02 | $144.48 | $23.60 | 628,632 |
2016-08-26 | $142.43 | $143.51 | $141.97 | $143.29 | $23.40 | 550,578 |
2016-08-25 | $142.14 | $142.98 | $141.77 | $142.15 | $23.22 | 1,203,120 |
2016-08-24 | $144.62 | $144.75 | $142.37 | $142.53 | $23.28 | 271,938 |
2016-08-23 | $145.00 | $145.65 | $144.62 | $144.62 | $23.62 | 1,283,046 |
2016-08-22 | $144.29 | $144.80 | $144.03 | $144.49 | $23.60 | 310,776 |
2016-08-19 | $143.71 | $144.38 | $143.37 | $144.36 | $23.58 | 717,942 |
2016-08-18 | $143.66 | $144.17 | $143.25 | $144.01 | $23.52 | 646,668 |
2016-08-17 | $144.22 | $144.94 | $143.06 | $143.78 | $23.48 | 892,002 |
2016-08-16 | $145.11 | $145.11 | $144.15 | $144.22 | $23.55 | 935,844 |
2016-08-15 | $145.05 | $145.67 | $144.83 | $145.41 | $23.75 | 702,618 |
2016-08-12 | $145.24 | $145.24 | $144.55 | $144.91 | $23.67 | 447,480 |
2016-08-11 | $145.22 | $145.61 | $144.71 | $145.42 | $23.75 | 560,364 |
2016-08-10 | $145.44 | $145.44 | $144.28 | $144.84 | $23.66 | 475,344 |
2016-08-09 | $144.45 | $145.75 | $144.44 | $145.45 | $23.76 | 1,557,390 |
2016-08-08 | $144.82 | $145.49 | $143.99 | $144.23 | $23.56 | 941,034 |
2016-08-05 | $144.26 | $144.73 | $143.59 | $144.65 | $23.62 | 460,020 |
2016-08-04 | $143.33 | $144.24 | $143.10 | $143.99 | $23.52 | 404,388 |
2016-08-03 | $143.75 | $143.96 | $143.13 | $143.41 | $23.42 | 287,598 |
2016-08-02 | $144.66 | $144.99 | $143.31 | $144.01 | $23.52 | 396,498 |
2016-08-01 | $143.84 | $145.20 | $143.81 | $144.65 | $23.62 | 864,804 |
2016-07-29 | $142.70 | $144.41 | $142.70 | $143.90 | $23.50 | 2,842,818 |
2016-07-28 | $141.87 | $143.21 | $141.87 | $142.81 | $23.32 | 529,890 |
2016-07-27 | $142.30 | $142.30 | $140.67 | $141.60 | $23.13 | 492,684 |
2016-07-26 | $140.23 | $141.97 | $139.59 | $141.97 | $23.19 | 700,356 |
2016-07-25 | $140.70 | $141.34 | $139.82 | $140.22 | $22.90 | 368,514 |
2016-07-22 | $141.12 | $141.12 | $139.83 | $140.69 | $22.98 | 919,428 |
2016-07-21 | $142.00 | $142.26 | $140.67 | $141.16 | $23.05 | 367,338 |
2016-07-20 | $140.97 | $142.37 | $140.97 | $142.01 | $23.19 | 900,258 |
2016-07-19 | $140.37 | $140.56 | $139.78 | $140.37 | $22.93 | 853,182 |
2016-07-18 | $140.37 | $140.67 | $139.82 | $140.23 | $22.90 | 601,716 |
2016-07-15 | $141.31 | $141.63 | $140.16 | $140.35 | $22.92 | 2,773,086 |
2016-07-14 | $141.32 | $141.76 | $140.83 | $141.08 | $23.04 | 498,228 |
2016-07-13 | $141.00 | $141.32 | $140.32 | $140.59 | $22.96 | 348,576 |
2016-07-12 | $140.55 | $141.06 | $140.35 | $140.69 | $22.98 | 350,844 |
2016-07-11 | $140.47 | $140.60 | $140.00 | $140.04 | $22.87 | 355,572 |
2016-07-08 | $138.80 | $140.17 | $138.63 | $139.95 | $22.86 | 340,854 |
2016-07-07 | $137.59 | $138.53 | $137.59 | $138.10 | $22.55 | 1,010,076 |
2016-07-06 | $135.58 | $137.63 | $135.58 | $137.52 | $22.46 | 750,312 |
2016-07-05 | $136.00 | $136.31 | $135.58 | $135.82 | $22.18 | 319,188 |
2016-07-01 | $135.72 | $136.50 | $135.46 | $136.24 | $22.25 | 561,312 |
2016-06-30 | $134.10 | $135.61 | $133.82 | $135.55 | $22.14 | 575,424 |
2016-06-29 | $131.83 | $133.80 | $131.83 | $133.61 | $21.82 | 366,072 |
2016-06-28 | $129.86 | $130.85 | $129.68 | $130.85 | $21.37 | 467,400 |
2016-06-27 | $130.47 | $130.47 | $128.19 | $128.85 | $21.04 | 510,996 |
2016-06-24 | $131.49 | $132.85 | $130.74 | $130.96 | $21.39 | 748,530 |
2016-06-23 | $134.08 | $135.39 | $133.91 | $135.39 | $22.11 | 323,514 |
2016-06-22 | $133.00 | $133.91 | $132.86 | $133.04 | $21.73 | 180,252 |
2016-06-21 | $133.12 | $133.35 | $132.18 | $132.65 | $21.66 | 255,468 |
2016-06-20 | $132.49 | $133.45 | $132.49 | $132.71 | $21.65 | 243,654 |
2016-06-17 | $132.14 | $132.14 | $130.49 | $131.12 | $21.39 | 432,150 |
2016-06-16 | $131.30 | $132.10 | $130.29 | $131.94 | $21.52 | 447,744 |
2016-06-15 | $133.03 | $133.20 | $130.42 | $130.42 | $21.28 | 428,472 |
2016-06-14 | $132.59 | $132.84 | $132.09 | $132.82 | $21.67 | 1,042,842 |
2016-06-13 | $133.48 | $134.45 | $133.11 | $133.15 | $21.72 | 398,556 |
2016-06-10 | $134.37 | $134.48 | $133.46 | $133.96 | $21.85 | 416,262 |
2016-06-09 | $134.45 | $135.39 | $134.11 | $135.27 | $22.07 | 1,067,898 |
2016-06-08 | $133.08 | $134.75 | $133.06 | $134.64 | $21.96 | 527,364 |
2016-06-07 | $133.42 | $133.59 | $132.74 | $133.23 | $21.73 | 387,636 |
2016-06-06 | $132.79 | $133.44 | $132.68 | $133.16 | $21.72 | 350,394 |
2016-06-03 | $133.47 | $133.47 | $132.05 | $132.76 | $21.66 | 694,914 |
2016-06-02 | $131.71 | $133.21 | $131.59 | $133.20 | $21.73 | 1,295,340 |
2016-06-01 | $130.70 | $131.97 | $130.66 | $131.81 | $21.50 | 734,256 |
2016-05-31 | $131.61 | $131.61 | $130.56 | $131.13 | $21.39 | 683,934 |
2016-05-27 | $130.97 | $131.54 | $130.90 | $131.53 | $21.46 | 444,516 |
2016-05-26 | $131.31 | $131.31 | $130.59 | $130.75 | $21.33 | 340,350 |
2016-05-25 | $130.86 | $131.20 | $130.70 | $130.92 | $21.36 | 1,820,238 |
2016-05-24 | $129.52 | $130.95 | $129.39 | $130.68 | $21.32 | 861,000 |
2016-05-23 | $129.21 | $129.40 | $128.85 | $128.89 | $21.03 | 328,986 |
2016-05-20 | $128.81 | $129.62 | $128.75 | $129.19 | $21.08 | 2,239,392 |
2016-05-19 | $128.62 | $128.77 | $127.41 | $128.15 | $20.91 | 317,304 |
2016-05-18 | $128.65 | $129.85 | $128.26 | $129.13 | $21.07 | 518,646 |
2016-05-17 | $130.71 | $130.86 | $128.49 | $128.98 | $21.04 | 505,758 |
2016-05-16 | $129.34 | $131.22 | $129.21 | $130.99 | $21.37 | 420,228 |
2016-05-13 | $129.73 | $130.17 | $128.91 | $129.16 | $21.07 | 3,194,328 |
2016-05-12 | $130.35 | $130.35 | $128.78 | $129.85 | $21.18 | 2,374,242 |
2016-05-11 | $130.47 | $130.99 | $129.89 | $129.95 | $21.20 | 348,270 |
2016-05-10 | $130.04 | $130.41 | $129.41 | $130.39 | $21.27 | 402,498 |
2016-05-09 | $128.96 | $130.21 | $128.92 | $129.55 | $21.13 | 1,149,048 |
2016-05-06 | $128.17 | $128.95 | $127.58 | $128.72 | $21.00 | 581,214 |
2016-05-05 | $127.95 | $128.76 | $127.82 | $128.52 | $20.97 | 879,786 |
2016-05-04 | $127.72 | $128.04 | $127.11 | $127.62 | $20.82 | 424,374 |
2016-05-03 | $129.19 | $129.19 | $127.70 | $128.28 | $20.93 | 1,083,732 |
2016-05-02 | $129.50 | $129.66 | $128.60 | $129.41 | $21.11 | 386,298 |
2016-04-29 | $129.49 | $129.49 | $127.68 | $128.56 | $20.97 | 483,504 |
2016-04-28 | $130.85 | $131.46 | $129.48 | $129.56 | $21.14 | 523,452 |
2016-04-27 | $129.98 | $130.92 | $129.64 | $130.58 | $21.30 | 910,878 |
2016-04-26 | $129.92 | $129.92 | $128.88 | $129.21 | $21.08 | 415,362 |
2016-04-25 | $129.43 | $129.61 | $129.07 | $129.50 | $21.13 | 575,646 |
2016-04-22 | $128.98 | $129.68 | $128.51 | $129.44 | $21.12 | 222,528 |
2016-04-21 | $129.07 | $129.93 | $128.44 | $128.96 | $21.04 | 1,005,060 |
2016-04-20 | $128.78 | $129.64 | $128.39 | $129.19 | $21.08 | 861,708 |
2016-04-19 | $128.90 | $128.90 | $127.63 | $128.11 | $20.90 | 618,516 |
2016-04-18 | $127.20 | $128.54 | $127.20 | $128.46 | $20.96 | 1,108,302 |
2016-04-15 | $127.39 | $127.56 | $126.63 | $127.55 | $20.81 | 214,368 |
2016-04-14 | $127.76 | $127.91 | $127.19 | $127.50 | $20.80 | 300,468 |
2016-04-13 | $126.48 | $127.51 | $126.24 | $127.51 | $20.80 | 480,564 |
2016-04-12 | $124.99 | $126.15 | $124.69 | $125.75 | $20.51 | 538,992 |
2016-04-11 | $125.10 | $125.67 | $124.42 | $124.60 | $20.33 | 234,240 |
2016-04-08 | $125.53 | $125.66 | $124.32 | $124.73 | $20.35 | 367,758 |
2016-04-07 | $125.65 | $125.95 | $124.15 | $124.83 | $20.36 | 382,002 |
2016-04-06 | $123.62 | $126.30 | $123.62 | $126.30 | $20.60 | 474,552 |
2016-04-05 | $124.72 | $124.93 | $123.45 | $123.56 | $20.16 | 1,352,424 |
2016-04-04 | $124.30 | $126.31 | $124.30 | $125.51 | $20.47 | 474,030 |
2016-04-01 | $121.80 | $123.85 | $121.80 | $123.77 | $20.19 | 562,026 |
2016-03-31 | $122.35 | $122.94 | $122.19 | $122.48 | $19.98 | 771,666 |
2016-03-30 | $122.18 | $122.74 | $122.18 | $122.33 | $19.96 | 291,588 |
2016-03-29 | $119.33 | $121.96 | $119.29 | $121.93 | $19.89 | 501,366 |
2016-03-28 | $119.52 | $119.68 | $118.98 | $119.46 | $19.49 | 300,354 |
2016-03-24 | $119.48 | $119.48 | $118.50 | $119.22 | $19.45 | 139,296 |
2016-03-23 | $120.11 | $120.36 | $119.73 | $119.73 | $19.53 | 216,084 |
2016-03-22 | $119.09 | $120.69 | $118.39 | $120.36 | $19.63 | 665,256 |
2016-03-21 | $119.70 | $119.90 | $119.49 | $119.68 | $19.52 | 304,482 |
2016-03-18 | $118.50 | $120.23 | $118.15 | $119.97 | $19.56 | 475,806 |
2016-03-17 | $119.34 | $119.34 | $117.22 | $118.21 | $19.28 | 564,468 |
2016-03-16 | $119.61 | $119.87 | $118.62 | $119.40 | $19.47 | 320,130 |
2016-03-15 | $120.34 | $120.38 | $119.48 | $119.67 | $19.51 | 350,454 |
2016-03-14 | $120.25 | $121.47 | $120.25 | $121.07 | $19.74 | 995,244 |
2016-03-11 | $119.03 | $120.87 | $119.03 | $120.81 | $19.70 | 380,010 |
2016-03-10 | $118.65 | $119.53 | $117.66 | $118.50 | $19.32 | 681,114 |
2016-03-09 | $118.61 | $118.61 | $117.75 | $118.30 | $19.29 | 209,820 |
2016-03-08 | $118.74 | $118.83 | $118.12 | $118.25 | $19.28 | 1,837,962 |
2016-03-07 | $118.10 | $119.52 | $118.10 | $119.19 | $19.44 | 188,322 |
2016-03-04 | $117.83 | $119.11 | $117.81 | $118.64 | $19.35 | 235,020 |
2016-03-03 | $117.18 | $118.13 | $116.74 | $118.09 | $19.26 | 451,950 |
2016-03-02 | $117.25 | $117.93 | $117.00 | $117.93 | $19.23 | 1,665,534 |
2016-03-01 | $116.14 | $117.25 | $115.30 | $117.25 | $19.12 | 557,502 |
2016-02-29 | $117.66 | $117.76 | $116.28 | $116.28 | $18.96 | 638,304 |
2016-02-26 | $117.75 | $118.07 | $117.26 | $117.46 | $19.15 | 333,720 |
2016-02-25 | $115.96 | $117.30 | $115.80 | $117.30 | $19.13 | 223,518 |
2016-02-24 | $113.56 | $115.83 | $112.93 | $115.65 | $18.86 | 2,208,060 |
2016-02-23 | $114.84 | $115.35 | $114.37 | $114.59 | $18.69 | 329,826 |
2016-02-22 | $115.08 | $115.59 | $115.04 | $115.38 | $18.82 | 1,157,076 |
2016-02-19 | $113.40 | $114.46 | $113.11 | $114.24 | $18.63 | 865,110 |
2016-02-18 | $114.42 | $114.95 | $113.57 | $113.79 | $18.56 | 1,580,598 |
2016-02-17 | $113.37 | $114.53 | $113.16 | $114.35 | $18.65 | 153,492 |
2016-02-16 | $111.46 | $112.87 | $111.27 | $112.75 | $18.39 | 496,284 |
2016-02-12 | $109.92 | $110.51 | $108.92 | $110.44 | $18.01 | 472,542 |
2016-02-11 | $109.18 | $109.89 | $108.32 | $109.26 | $17.82 | 274,188 |
2016-02-10 | $110.21 | $112.63 | $110.21 | $110.89 | $18.08 | 335,796 |
2016-02-09 | $107.97 | $110.45 | $107.97 | $109.56 | $17.87 | 474,774 |
2016-02-08 | $110.59 | $110.67 | $107.22 | $108.95 | $17.77 | 434,790 |
2016-02-05 | $114.87 | $114.87 | $111.38 | $111.66 | $18.21 | 234,018 |
2016-02-04 | $114.65 | $115.30 | $113.80 | $115.14 | $18.78 | 427,374 |
2016-02-03 | $115.88 | $116.10 | $113.20 | $114.86 | $18.73 | 1,045,968 |
2016-02-02 | $114.87 | $115.75 | $114.65 | $114.94 | $18.74 | 1,816,866 |
2016-02-01 | $114.09 | $116.48 | $113.66 | $116.00 | $18.92 | 854,454 |
2016-01-29 | $112.81 | $115.01 | $112.81 | $115.00 | $18.75 | 805,260 |
2016-01-28 | $115.89 | $115.89 | $111.77 | $112.03 | $18.27 | 869,616 |
2016-01-27 | $116.34 | $117.98 | $115.37 | $115.97 | $18.91 | 594,942 |
2016-01-26 | $116.29 | $116.56 | $115.12 | $116.39 | $18.98 | 978,492 |
2016-01-25 | $116.15 | $117.27 | $115.89 | $115.98 | $18.91 | 268,596 |
2016-01-22 | $115.94 | $116.37 | $115.47 | $116.37 | $18.98 | 888,996 |
2016-01-21 | $114.48 | $115.22 | $113.07 | $114.07 | $18.60 | 1,427,562 |
2016-01-20 | $112.98 | $115.04 | $110.80 | $114.25 | $18.63 | 1,139,688 |
2016-01-19 | $115.70 | $115.96 | $113.73 | $114.63 | $18.69 | 371,250 |
2016-01-15 | $113.31 | $114.95 | $113.22 | $114.62 | $18.69 | 252,156 |
2016-01-14 | $114.66 | $116.79 | $113.75 | $116.08 | $18.93 | 586,128 |
2016-01-13 | $118.07 | $118.10 | $114.14 | $114.35 | $18.65 | 413,082 |
2016-01-12 | $115.43 | $117.06 | $115.23 | $116.81 | $19.05 | 541,236 |
2016-01-11 | $116.14 | $116.48 | $113.53 | $114.65 | $18.70 | 434,544 |
2016-01-08 | $118.35 | $118.35 | $115.44 | $115.65 | $18.86 | 1,038,978 |
2016-01-07 | $117.57 | $118.44 | $116.52 | $117.05 | $19.09 | 990,804 |
2016-01-06 | $118.45 | $119.98 | $118.43 | $119.55 | $19.50 | 434,682 |
2016-01-05 | $119.61 | $120.25 | $119.30 | $119.88 | $19.55 | 842,694 |
2016-01-04 | $121.05 | $121.05 | $118.47 | $119.33 | $19.46 | 879,804 |
2015-12-31 | $123.67 | $123.67 | $122.48 | $122.48 | $19.97 | 201,984 |
2015-12-30 | $124.14 | $124.71 | $123.50 | $123.56 | $20.15 | 89,496 |
2015-12-29 | $123.75 | $124.48 | $123.75 | $124.29 | $20.27 | 156,804 |
2015-12-28 | $122.54 | $122.82 | $122.27 | $122.76 | $20.02 | 280,476 |
2015-12-24 | $122.68 | $123.53 | $122.68 | $123.07 | $20.07 | 280,776 |
2015-12-23 | $123.46 | $124.09 | $123.00 | $123.85 | $20.02 | 419,514 |
2015-12-22 | $122.15 | $123.01 | $121.32 | $122.87 | $19.86 | 206,196 |
2015-12-21 | $121.41 | $121.69 | $120.63 | $121.47 | $19.64 | 629,562 |
2015-12-18 | $122.43 | $123.59 | $120.69 | $120.69 | $19.51 | 560,922 |
2015-12-17 | $124.49 | $124.49 | $122.92 | $122.92 | $19.87 | 1,200,708 |
2015-12-16 | $122.95 | $124.31 | $122.48 | $124.17 | $20.07 | 940,782 |
2015-12-15 | $121.80 | $122.96 | $121.55 | $122.32 | $19.77 | 1,231,104 |
2015-12-14 | $120.52 | $121.34 | $119.55 | $120.94 | $19.55 | 954,462 |
2015-12-11 | $120.66 | $121.41 | $120.29 | $120.60 | $19.50 | 379,248 |
2015-12-10 | $121.23 | $122.80 | $121.21 | $122.16 | $19.75 | 368,964 |
2015-12-09 | $122.25 | $123.27 | $121.02 | $121.42 | $19.63 | 1,489,992 |
2015-12-08 | $121.90 | $122.94 | $121.90 | $122.70 | $19.84 | 252,336 |
2015-12-07 | $123.02 | $123.32 | $122.30 | $122.76 | $19.85 | 179,670 |
2015-12-04 | $120.77 | $123.26 | $120.77 | $123.16 | $19.91 | 150,042 |
2015-12-03 | $123.49 | $123.57 | $120.49 | $120.64 | $19.50 | 138,846 |
2015-12-02 | $123.80 | $123.92 | $123.05 | $123.18 | $19.91 | 162,780 |
2015-12-01 | $122.85 | $123.92 | $122.79 | $123.87 | $20.02 | 634,422 |
2015-11-30 | $123.78 | $123.78 | $122.54 | $122.59 | $19.82 | 269,694 |
2015-11-27 | $123.37 | $123.86 | $123.21 | $123.55 | $19.97 | 130,572 |
2015-11-25 | $122.86 | $123.23 | $122.62 | $123.12 | $19.90 | 204,144 |
2015-11-24 | $121.98 | $122.87 | $121.65 | $122.79 | $19.85 | 259,422 |
2015-11-23 | $122.46 | $123.00 | $122.22 | $122.61 | $19.82 | 320,898 |
2015-11-20 | $121.93 | $122.91 | $121.77 | $122.40 | $19.79 | 126,678 |
2015-11-19 | $122.64 | $122.64 | $121.34 | $121.42 | $19.63 | 300,576 |
2015-11-18 | $121.59 | $122.89 | $121.20 | $122.80 | $19.85 | 271,854 |
2015-11-17 | $121.43 | $121.91 | $121.00 | $121.34 | $19.62 | 1,243,860 |
2015-11-16 | $119.49 | $121.33 | $118.64 | $121.25 | $19.60 | 247,686 |
2015-11-13 | $119.24 | $120.17 | $119.24 | $119.65 | $19.34 | 152,538 |
2015-11-12 | $121.42 | $121.42 | $119.67 | $119.73 | $19.36 | 225,480 |
2015-11-11 | $123.43 | $123.53 | $122.05 | $122.11 | $19.74 | 661,248 |
2015-11-10 | $121.91 | $123.35 | $121.91 | $123.09 | $19.90 | 254,562 |
2015-11-09 | $122.51 | $122.51 | $121.42 | $122.18 | $19.75 | 191,550 |
2015-11-06 | $122.22 | $122.84 | $121.53 | $122.77 | $19.85 | 75,714 |
2015-11-05 | $122.16 | $122.71 | $121.31 | $122.59 | $19.82 | 121,488 |
2015-11-04 | $122.25 | $122.56 | $121.79 | $122.23 | $19.76 | 183,852 |
2015-11-03 | $121.41 | $122.25 | $120.53 | $121.91 | $19.71 | 442,578 |
2015-11-02 | $119.85 | $121.63 | $119.85 | $121.50 | $19.64 | 953,124 |
2015-10-30 | $119.29 | $119.83 | $119.11 | $119.22 | $19.27 | 1,531,854 |
2015-10-29 | $118.61 | $119.40 | $118.47 | $119.18 | $19.27 | 339,606 |
2015-10-28 | $116.89 | $118.87 | $116.19 | $118.87 | $19.22 | 428,448 |
2015-10-27 | $116.36 | $117.00 | $116.22 | $116.81 | $18.88 | 155,796 |
2015-10-26 | $116.39 | $116.92 | $115.91 | $116.09 | $18.77 | 378,606 |
2015-10-23 | $116.20 | $116.91 | $115.68 | $116.44 | $18.82 | 355,782 |
2015-10-22 | $116.96 | $116.97 | $114.48 | $115.41 | $18.66 | 613,176 |
2015-10-21 | $117.54 | $117.74 | $115.08 | $116.56 | $18.84 | 289,896 |
2015-10-20 | $117.25 | $117.46 | $116.46 | $116.84 | $18.89 | 330,150 |
2015-10-19 | $116.88 | $117.89 | $116.80 | $117.77 | $19.04 | 1,922,268 |
2015-10-16 | $116.05 | $117.27 | $116.05 | $117.08 | $18.93 | 419,058 |
2015-10-15 | $114.01 | $115.94 | $113.47 | $115.91 | $18.74 | 297,480 |
2015-10-14 | $114.43 | $114.82 | $113.23 | $113.38 | $18.33 | 462,510 |
2015-10-13 | $115.01 | $115.62 | $114.16 | $114.23 | $18.47 | 1,212,078 |
2015-10-12 | $114.97 | $115.58 | $114.45 | $115.35 | $18.65 | 205,074 |
2015-10-09 | $114.33 | $115.34 | $114.02 | $115.18 | $18.62 | 198,198 |
2015-10-08 | $113.18 | $114.36 | $112.38 | $114.28 | $18.47 | 1,076,550 |
2015-10-07 | $112.80 | $113.71 | $112.25 | $113.65 | $18.37 | 921,972 |
2015-10-06 | $114.77 | $114.77 | $111.39 | $112.22 | $18.14 | 563,064 |
2015-10-05 | $115.18 | $115.53 | $114.29 | $114.80 | $18.56 | 597,318 |
2015-10-02 | $111.03 | $114.57 | $110.63 | $114.57 | $18.52 | 3,829,080 |
2015-10-01 | $111.54 | $112.17 | $110.43 | $112.17 | $18.13 | 537,348 |
2015-09-30 | $111.04 | $111.58 | $110.05 | $111.29 | $17.99 | 970,518 |
2015-09-29 | $109.19 | $111.37 | $108.80 | $109.87 | $17.76 | 1,061,994 |
2015-09-28 | $112.53 | $112.65 | $108.13 | $108.97 | $17.62 | 870,492 |
2015-09-25 | $116.91 | $116.91 | $112.54 | $113.27 | $18.31 | 944,106 |
2015-09-24 | $115.87 | $116.23 | $115.20 | $116.14 | $18.74 | 371,370 |
2015-09-23 | $116.90 | $117.58 | $116.55 | $116.81 | $18.85 | 287,394 |
2015-09-22 | $116.92 | $117.08 | $116.00 | $116.87 | $18.86 | 1,131,192 |
2015-09-21 | $118.80 | $119.50 | $117.47 | $118.01 | $19.04 | 229,902 |
2015-09-18 | $118.17 | $119.10 | $118.14 | $118.31 | $19.09 | 189,138 |
2015-09-17 | $118.61 | $121.18 | $118.61 | $119.58 | $19.29 | 6,331,932 |
2015-09-16 | $118.02 | $118.58 | $117.57 | $118.49 | $19.12 | 760,770 |
2015-09-15 | $116.81 | $118.32 | $116.61 | $118.04 | $19.04 | 141,738 |
2015-09-14 | $117.51 | $117.58 | $116.23 | $116.61 | $18.81 | 262,500 |
2015-09-11 | $116.46 | $117.61 | $116.19 | $117.43 | $18.95 | 121,500 |
2015-09-10 | $115.95 | $117.53 | $115.81 | $116.69 | $18.83 | 445,482 |
2015-09-09 | $118.80 | $118.80 | $115.87 | $116.08 | $18.73 | 412,614 |
2015-09-08 | $117.30 | $117.86 | $116.14 | $117.82 | $19.01 | 688,254 |
iShares U.S. Medical Devices ETF (IHI) News Headlines
Abbott Labs shares surge on earnings and a big sign of confidence in the business
Abbott's strong stock performance continued Wednesday after a first-quarter earnings beat and a guidance reaffirmation.
cnbc.com April 16, 2025Recent iShares U.S. Medical Devices ETF (IHI) News
Similar Companies to iShares U.S. Medical Devices ETF (IHI) 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 | -- | -- | -- |