iShares Core S&P Mid-Cap ETF (IJH) Exchange: NYSE ARCA
Data as of April 18, 2024
$56.43 ($-0.08) -0.14%
iShares Core S&P Mid-Cap ETF - Daily Information
Click for more stock information on iShares Core S&P Mid-Cap ETF.Daily Information | Data |
---|---|
Date | April 18, 2024 |
Open | $56.71 |
Previous Close | $56.43 |
High | $57.04 |
Low | $56.24 |
Adjusted Open | $56.71 |
Previous Adjusted Close | $56.43 |
Adjusted High | $57.04 |
Adjusted Low | $56.24 |
About iShares Core S&P Mid-Cap ETF (IJH)
The Fund seeks to track the investment results of the S&P MidCap 400 (the “Underlying Index”), which measures the performance of the mid-capitalization sector of the U.S. equity market, as determined by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”). As of March 31, 2020, the Underlying Index included approximately 7% of the market capitalization of all publicly-traded U.S. equity securities. The securities in the Underlying Index are weighted based on the float-adjusted market value of their outstanding shares, and have, as of March 31, 2020, a market capitalization between $2.4 billion and $8.2 billion at the time of inclusion in the Underlying Index, which may fluctuate depending on the overall level of the equity markets. The securities are selected by SPDJI based on the Index Provider's liquidity measures. The Underlying Index consists of securities from a broad range of industries. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the financials, industrials and information technology industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is a product of SPDJI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares Core S&P Mid-Cap ETF (IJH)
Historical Stock Data for iShares Core S&P Mid-Cap ETF (IJH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-18 | $56.71 | $57.04 | $56.24 | $56.43 | $56.43 | 6,735,128 |
2024-04-17 | $57.32 | $57.35 | $56.50 | $56.51 | $56.51 | 4,941,800 |
2024-04-16 | $57.04 | $57.31 | $56.61 | $57.01 | $57.01 | 7,929,776 |
2024-04-15 | $58.28 | $58.54 | $57.09 | $57.26 | $57.26 | 6,746,573 |
2024-04-12 | $58.52 | $58.66 | $57.71 | $57.89 | $57.89 | 5,334,392 |
2024-04-11 | $59.01 | $59.04 | $58.42 | $58.81 | $58.81 | 6,122,772 |
2024-04-10 | $58.89 | $59.28 | $58.57 | $58.78 | $58.78 | 6,950,109 |
2024-04-09 | $60.07 | $60.25 | $59.52 | $60.00 | $60.00 | 5,142,561 |
2024-04-08 | $59.90 | $60.11 | $59.73 | $59.92 | $59.92 | 4,622,713 |
2024-04-05 | $59.14 | $59.83 | $59.13 | $59.66 | $59.66 | 6,230,946 |
2024-04-04 | $60.32 | $60.43 | $59.04 | $59.16 | $59.16 | 6,776,595 |
2024-04-03 | $59.38 | $59.92 | $59.38 | $59.84 | $59.84 | 5,164,383 |
2024-04-02 | $59.91 | $59.91 | $59.35 | $59.57 | $59.57 | 6,701,644 |
2024-04-01 | $60.81 | $60.84 | $60.31 | $60.37 | $60.37 | 5,573,235 |
2024-03-28 | $60.65 | $61.01 | $60.61 | $60.74 | $60.74 | 7,421,246 |
2024-03-27 | $59.91 | $60.58 | $59.87 | $60.58 | $60.58 | 5,197,040 |
2024-03-26 | $59.84 | $59.96 | $59.53 | $59.57 | $59.57 | 5,940,666 |
2024-03-25 | $59.71 | $59.97 | $59.64 | $59.65 | $59.65 | 4,825,420 |
2024-03-22 | $60.11 | $60.19 | $59.58 | $59.60 | $59.60 | 5,557,880 |
2024-03-21 | $59.69 | $60.23 | $59.67 | $60.08 | $60.08 | 5,289,806 |
2024-03-20 | $58.67 | $59.74 | $58.64 | $59.60 | $59.44 | 6,330,947 |
2024-03-19 | $58.22 | $58.86 | $58.22 | $58.80 | $58.64 | 5,838,395 |
2024-03-18 | $58.58 | $58.74 | $58.33 | $58.34 | $58.19 | 6,279,942 |
2024-03-15 | $58.38 | $58.80 | $58.34 | $58.47 | $58.31 | 7,879,490 |
2024-03-14 | $59.22 | $59.32 | $58.11 | $58.56 | $58.40 | 6,024,549 |
2024-03-13 | $59.06 | $59.44 | $59.04 | $59.28 | $59.12 | 4,236,007 |
2024-03-12 | $58.78 | $59.17 | $58.57 | $59.04 | $58.88 | 8,036,876 |
2024-03-11 | $58.77 | $58.98 | $58.39 | $58.72 | $58.56 | 4,185,976 |
2024-03-08 | $59.63 | $59.86 | $58.85 | $59.01 | $58.85 | 6,013,315 |
2024-03-07 | $59.07 | $59.39 | $59.07 | $59.32 | $59.16 | 5,055,230 |
2024-03-06 | $58.85 | $58.96 | $58.51 | $58.75 | $58.59 | 12,172,510 |
2024-03-05 | $58.26 | $58.68 | $58.10 | $58.34 | $58.19 | 6,277,904 |
2024-03-04 | $58.71 | $58.84 | $58.43 | $58.50 | $58.34 | 15,020,464 |
2024-03-01 | $57.74 | $58.17 | $57.49 | $58.15 | $58.00 | 8,394,912 |
2024-02-29 | $57.61 | $57.88 | $57.30 | $57.66 | $57.51 | 8,787,052 |
2024-02-28 | $56.88 | $57.43 | $56.84 | $57.24 | $57.09 | 5,692,187 |
2024-02-27 | $57.21 | $57.30 | $57.06 | $57.28 | $57.13 | 5,728,292 |
2024-02-26 | $56.96 | $57.30 | $56.83 | $56.98 | $56.83 | 5,917,724 |
2024-02-23 | $57.04 | $57.25 | $56.82 | $57.04 | $57.04 | 5,332,193 |
2024-02-22 | $56.51 | $57.07 | $56.42 | $57.01 | $57.01 | 3,376,318 |
2024-02-21 | $279.41 | $280.95 | $278.88 | $280.68 | $56.14 | 3,820,285 |
2024-02-20 | $279.97 | $280.57 | $278.95 | $280.34 | $56.07 | 4,770,705 |
2024-02-16 | $283.80 | $285.16 | $282.29 | $282.33 | $282.33 | 958,473 |
2024-02-15 | $281.83 | $285.25 | $281.66 | $284.98 | $284.98 | 1,078,476 |
2024-02-14 | $278.37 | $280.34 | $276.66 | $279.86 | $279.86 | 1,235,148 |
2024-02-13 | $276.02 | $278.26 | $273.82 | $275.96 | $275.96 | 1,737,829 |
2024-02-12 | $280.62 | $283.84 | $280.50 | $282.90 | $282.90 | 2,232,995 |
2024-02-09 | $278.49 | $280.33 | $277.82 | $280.29 | $280.29 | 1,613,861 |
2024-02-08 | $275.54 | $278.23 | $275.32 | $278.14 | $278.14 | 1,264,075 |
2024-02-07 | $275.44 | $276.65 | $273.37 | $275.59 | $275.59 | 1,384,831 |
2024-02-06 | $273.18 | $274.61 | $272.34 | $274.23 | $274.23 | 1,289,536 |
2024-02-05 | $273.53 | $274.05 | $270.70 | $272.88 | $272.88 | 1,572,526 |
2024-02-02 | $273.88 | $277.20 | $272.41 | $275.99 | $275.99 | 1,980,832 |
2024-02-01 | $273.87 | $276.09 | $270.87 | $275.94 | $275.94 | 1,749,506 |
2024-01-31 | $276.80 | $278.13 | $272.20 | $272.34 | $272.34 | 2,079,103 |
2024-01-30 | $277.25 | $278.30 | $276.47 | $277.51 | $277.51 | 1,086,168 |
2024-01-29 | $275.32 | $278.19 | $274.57 | $278.18 | $278.18 | 1,124,427 |
2024-01-26 | $276.10 | $277.14 | $274.92 | $275.55 | $275.55 | 1,125,038 |
2024-01-25 | $275.77 | $276.79 | $273.69 | $275.27 | $275.27 | 1,113,785 |
2024-01-24 | $277.86 | $277.99 | $273.39 | $273.54 | $273.54 | 1,419,513 |
2024-01-23 | $278.00 | $278.57 | $274.38 | $275.31 | $275.31 | 1,378,745 |
2024-01-22 | $274.82 | $277.08 | $274.82 | $276.41 | $276.41 | 1,927,007 |
2024-01-19 | $271.31 | $273.65 | $269.33 | $273.18 | $273.18 | 1,441,298 |
2024-01-18 | $269.50 | $270.80 | $267.80 | $270.62 | $270.62 | 2,094,453 |
2024-01-17 | $267.23 | $269.30 | $266.48 | $268.35 | $268.35 | 1,512,824 |
2024-01-16 | $270.12 | $271.25 | $268.78 | $270.23 | $270.23 | 2,197,091 |
2024-01-12 | $274.54 | $275.39 | $271.14 | $272.07 | $272.07 | 1,416,454 |
2024-01-11 | $272.46 | $272.63 | $269.42 | $272.15 | $272.15 | 1,761,227 |
2024-01-10 | $272.36 | $273.29 | $270.71 | $272.76 | $272.76 | 1,038,852 |
2024-01-09 | $271.35 | $273.11 | $270.55 | $272.13 | $272.13 | 1,673,613 |
2024-01-08 | $269.93 | $273.93 | $269.34 | $273.89 | $273.89 | 1,170,272 |
2024-01-05 | $268.61 | $272.26 | $267.96 | $270.50 | $270.50 | 1,559,919 |
2024-01-04 | $269.73 | $271.21 | $269.34 | $269.52 | $269.52 | 1,831,952 |
2024-01-03 | $273.43 | $273.76 | $269.81 | $270.01 | $270.01 | 2,053,947 |
2024-01-02 | $275.40 | $278.04 | $274.85 | $276.26 | $276.26 | 1,914,910 |
2023-12-29 | $279.42 | $279.90 | $277.11 | $277.15 | $277.15 | 1,714,696 |
2023-12-28 | $279.07 | $280.43 | $278.80 | $279.85 | $279.85 | 1,188,970 |
2023-12-27 | $280.22 | $280.69 | $279.01 | $279.85 | $279.85 | 1,288,330 |
2023-12-26 | $278.25 | $280.70 | $277.85 | $279.80 | $279.80 | 1,267,219 |
2023-12-22 | $277.77 | $279.27 | $276.48 | $277.72 | $277.72 | 1,230,321 |
2023-12-21 | $275.26 | $276.81 | $274.02 | $276.58 | $276.58 | 1,782,486 |
2023-12-20 | $277.04 | $278.88 | $272.89 | $272.89 | $272.89 | 1,620,658 |
2023-12-19 | $276.29 | $278.74 | $275.87 | $278.60 | $277.37 | 1,279,410 |
2023-12-18 | $275.79 | $276.26 | $274.43 | $274.97 | $273.76 | 2,142,694 |
2023-12-15 | $277.17 | $277.50 | $273.85 | $274.56 | $273.35 | 3,687,263 |
2023-12-14 | $274.50 | $278.00 | $274.15 | $276.86 | $275.64 | 4,054,951 |
2023-12-13 | $264.13 | $270.69 | $262.80 | $270.69 | $269.50 | 2,714,286 |
2023-12-12 | $264.14 | $265.10 | $262.86 | $263.93 | $262.77 | 2,678,858 |
2023-12-11 | $262.85 | $264.74 | $262.70 | $264.46 | $263.30 | 1,267,954 |
2023-12-08 | $261.73 | $264.21 | $261.51 | $263.15 | $261.99 | 895,620 |
2023-12-07 | $261.11 | $261.98 | $260.08 | $261.98 | $260.83 | 1,079,321 |
2023-12-06 | $262.57 | $264.73 | $260.31 | $260.52 | $259.37 | 1,370,251 |
2023-12-05 | $263.22 | $263.41 | $260.50 | $260.97 | $259.82 | 1,545,481 |
2023-12-04 | $261.63 | $264.67 | $261.28 | $264.44 | $263.28 | 2,403,660 |
2023-12-01 | $255.69 | $262.44 | $255.01 | $262.24 | $261.09 | 2,109,233 |
2023-11-30 | $255.49 | $256.50 | $254.13 | $256.06 | $254.93 | 2,256,648 |
2023-11-29 | $255.23 | $257.30 | $254.27 | $254.62 | $253.50 | 1,938,606 |
2023-11-28 | $254.94 | $255.65 | $253.35 | $253.63 | $252.51 | 2,313,255 |
2023-11-27 | $254.79 | $255.85 | $253.63 | $255.27 | $254.15 | 1,583,824 |
2023-11-24 | $254.44 | $256.09 | $254.14 | $255.70 | $255.70 | 909,527 |
2023-11-22 | $254.21 | $255.52 | $253.58 | $254.65 | $254.65 | 1,302,120 |
2023-11-21 | $253.57 | $254.05 | $252.89 | $253.12 | $253.12 | 981,101 |
2023-11-20 | $253.03 | $254.85 | $252.14 | $254.35 | $254.35 | 1,463,026 |
2023-11-17 | $252.70 | $253.79 | $252.53 | $253.21 | $253.21 | 1,190,938 |
2023-11-16 | $253.28 | $254.03 | $250.37 | $251.17 | $251.17 | 1,974,210 |
2023-11-15 | $252.92 | $256.50 | $252.78 | $253.69 | $253.69 | 1,591,062 |
2023-11-14 | $248.47 | $253.32 | $248.32 | $252.62 | $252.62 | 1,909,140 |
2023-11-13 | $242.61 | $243.93 | $241.93 | $243.13 | $243.13 | 1,167,639 |
2023-11-10 | $241.58 | $243.56 | $240.31 | $243.47 | $243.47 | 1,148,211 |
2023-11-09 | $244.21 | $244.25 | $240.11 | $240.49 | $240.49 | 1,022,154 |
2023-11-08 | $244.33 | $245.36 | $242.66 | $243.08 | $243.08 | 978,318 |
2023-11-07 | $244.25 | $244.93 | $242.96 | $244.26 | $244.26 | 826,801 |
2023-11-06 | $247.26 | $247.65 | $244.01 | $244.87 | $244.87 | 1,391,299 |
2023-11-03 | $245.55 | $248.56 | $245.54 | $247.30 | $247.30 | 1,261,087 |
2023-11-02 | $240.19 | $242.67 | $239.69 | $242.56 | $242.56 | 1,826,623 |
2023-11-01 | $235.65 | $237.50 | $234.09 | $237.45 | $237.45 | 2,109,041 |
2023-10-31 | $234.43 | $236.49 | $234.02 | $236.00 | $236.00 | 1,588,849 |
2023-10-30 | $234.02 | $235.34 | $231.86 | $233.91 | $233.91 | 1,985,836 |
2023-10-27 | $235.50 | $235.93 | $231.49 | $232.04 | $232.04 | 1,263,951 |
2023-10-26 | $234.37 | $236.99 | $234.18 | $235.15 | $235.15 | 1,653,045 |
2023-10-25 | $235.98 | $236.78 | $233.81 | $234.05 | $234.05 | 1,250,106 |
2023-10-24 | $237.66 | $239.31 | $236.54 | $237.61 | $237.61 | 1,269,488 |
2023-10-23 | $237.34 | $239.31 | $236.18 | $236.30 | $236.30 | 1,529,794 |
2023-10-20 | $241.36 | $241.86 | $238.37 | $238.55 | $238.55 | 1,876,610 |
2023-10-19 | $244.04 | $245.91 | $240.46 | $241.17 | $241.17 | 6,629,539 |
2023-10-18 | $248.29 | $248.29 | $244.77 | $244.96 | $244.96 | 1,399,071 |
2023-10-17 | $246.16 | $252.14 | $246.16 | $250.51 | $250.51 | 1,612,350 |
2023-10-16 | $245.58 | $248.07 | $244.81 | $247.49 | $247.49 | 1,387,493 |
2023-10-13 | $245.65 | $246.11 | $242.69 | $243.58 | $243.58 | 953,324 |
2023-10-12 | $249.94 | $249.94 | $243.58 | $245.02 | $245.02 | 1,141,568 |
2023-10-11 | $249.30 | $250.78 | $247.92 | $249.76 | $249.76 | 1,455,171 |
2023-10-10 | $247.53 | $250.56 | $247.50 | $249.00 | $249.00 | 1,652,089 |
2023-10-09 | $243.53 | $247.32 | $243.36 | $246.70 | $246.70 | 1,150,560 |
2023-10-06 | $241.45 | $246.21 | $240.51 | $244.86 | $244.86 | 1,755,127 |
2023-10-05 | $242.50 | $244.03 | $241.36 | $242.87 | $242.87 | 1,636,295 |
2023-10-04 | $242.17 | $243.56 | $240.18 | $243.29 | $243.29 | 1,625,383 |
2023-10-03 | $244.23 | $245.48 | $241.00 | $242.10 | $242.10 | 1,747,062 |
2023-10-02 | $248.73 | $249.38 | $244.95 | $246.10 | $246.10 | 1,445,630 |
2023-09-29 | $252.08 | $252.50 | $248.93 | $249.35 | $249.35 | 1,630,330 |
2023-09-28 | $247.74 | $251.31 | $247.52 | $250.18 | $250.18 | 1,528,224 |
2023-09-27 | $247.37 | $248.71 | $245.69 | $247.60 | $247.60 | 1,332,717 |
2023-09-26 | $248.29 | $249.67 | $246.05 | $246.15 | $246.15 | 1,766,886 |
2023-09-25 | $248.53 | $251.61 | $248.50 | $251.24 | $250.08 | 1,636,556 |
2023-09-22 | $250.50 | $251.54 | $249.58 | $249.70 | $248.55 | 1,275,811 |
2023-09-21 | $253.09 | $253.12 | $249.96 | $250.00 | $248.85 | 1,713,495 |
2023-09-20 | $257.01 | $258.43 | $254.55 | $254.64 | $253.47 | 1,344,277 |
2023-09-19 | $256.69 | $257.60 | $255.12 | $256.14 | $256.14 | 967,413 |
2023-09-18 | $257.12 | $257.68 | $256.00 | $256.54 | $256.54 | 1,214,106 |
2023-09-15 | $258.49 | $258.80 | $256.09 | $256.92 | $256.92 | 1,998,669 |
2023-09-14 | $258.36 | $259.81 | $257.84 | $259.43 | $259.43 | 1,602,656 |
2023-09-13 | $257.97 | $258.20 | $255.32 | $256.37 | $256.37 | 1,437,413 |
2023-09-12 | $257.40 | $259.09 | $257.08 | $257.72 | $257.72 | 903,900 |
2023-09-11 | $259.00 | $259.50 | $257.39 | $257.79 | $257.79 | 935,613 |
2023-09-08 | $257.76 | $258.43 | $256.84 | $257.39 | $257.39 | 981,232 |
2023-09-07 | $258.56 | $259.32 | $256.85 | $257.63 | $257.63 | 1,136,471 |
2023-09-06 | $260.76 | $262.33 | $258.76 | $260.08 | $260.08 | 1,178,796 |
2023-09-05 | $264.74 | $265.42 | $260.77 | $260.82 | $260.82 | 1,722,067 |
2023-09-01 | $266.11 | $267.45 | $265.68 | $266.89 | $266.89 | 981,464 |
2023-08-31 | $264.70 | $265.81 | $264.30 | $264.30 | $264.30 | 742,919 |
2023-08-30 | $263.47 | $265.26 | $263.25 | $264.36 | $264.36 | 666,053 |
2023-08-29 | $260.02 | $263.70 | $259.21 | $263.69 | $263.69 | 1,163,630 |
2023-08-28 | $258.89 | $261.44 | $258.88 | $260.05 | $260.05 | 1,160,749 |
2023-08-25 | $257.84 | $258.93 | $255.12 | $257.63 | $257.63 | 1,489,841 |
2023-08-24 | $258.75 | $260.99 | $256.80 | $256.85 | $256.85 | 1,320,861 |
2023-08-23 | $256.64 | $259.60 | $256.02 | $259.48 | $259.48 | 1,114,893 |
2023-08-22 | $258.20 | $258.81 | $256.18 | $256.65 | $256.65 | 1,825,771 |
2023-08-21 | $257.93 | $258.67 | $255.85 | $257.79 | $257.79 | 4,150,441 |
2023-08-18 | $255.28 | $258.20 | $254.82 | $257.60 | $257.60 | 1,328,997 |
2023-08-17 | $260.66 | $261.28 | $256.79 | $256.82 | $256.82 | 1,229,310 |
2023-08-16 | $262.26 | $263.61 | $260.05 | $260.05 | $260.05 | 1,166,041 |
2023-08-15 | $264.63 | $264.63 | $262.39 | $262.59 | $262.59 | 1,238,921 |
2023-08-14 | $264.63 | $266.24 | $263.57 | $266.20 | $266.20 | 1,265,440 |
2023-08-11 | $264.82 | $266.55 | $264.51 | $265.72 | $265.72 | 1,356,369 |
2023-08-10 | $267.31 | $269.22 | $264.68 | $265.77 | $265.77 | 1,523,036 |
2023-08-09 | $267.32 | $267.63 | $265.33 | $266.18 | $266.18 | 1,082,729 |
2023-08-08 | $266.82 | $267.69 | $264.61 | $267.47 | $267.47 | 1,146,654 |
2023-08-07 | $268.55 | $270.05 | $267.82 | $269.75 | $269.75 | 1,199,948 |
2023-08-04 | $268.46 | $270.49 | $267.27 | $267.72 | $267.72 | 1,255,438 |
2023-08-03 | $267.30 | $268.79 | $266.00 | $267.69 | $267.69 | 1,635,535 |
2023-08-02 | $268.77 | $269.94 | $267.65 | $268.65 | $268.65 | 1,790,362 |
2023-08-01 | $270.90 | $272.12 | $269.98 | $271.73 | $271.73 | 1,643,307 |
2023-07-31 | $271.99 | $272.95 | $271.15 | $272.40 | $272.40 | 2,485,627 |
2023-07-28 | $271.17 | $272.05 | $269.95 | $271.23 | $271.23 | 2,894,326 |
2023-07-27 | $273.73 | $273.73 | $268.28 | $268.97 | $268.97 | 4,271,915 |
2023-07-26 | $270.44 | $273.00 | $270.33 | $272.29 | $272.29 | 4,190,475 |
2023-07-25 | $269.66 | $272.11 | $269.51 | $270.75 | $270.75 | 2,132,649 |
2023-07-24 | $269.97 | $271.84 | $269.45 | $270.28 | $270.28 | 1,254,961 |
2023-07-21 | $271.97 | $272.04 | $269.68 | $269.96 | $269.96 | 1,997,903 |
2023-07-20 | $272.31 | $272.40 | $269.57 | $270.61 | $270.61 | 6,748,565 |
2023-07-19 | $271.90 | $272.70 | $270.71 | $271.98 | $271.98 | 1,778,793 |
2023-07-18 | $268.41 | $271.34 | $268.15 | $271.06 | $271.06 | 1,506,816 |
2023-07-17 | $266.18 | $269.11 | $265.84 | $268.47 | $268.47 | 1,191,110 |
2023-07-14 | $269.23 | $269.23 | $265.61 | $266.83 | $266.83 | 983,103 |
2023-07-13 | $268.67 | $269.60 | $267.70 | $269.25 | $269.25 | 1,082,930 |
2023-07-12 | $269.18 | $269.44 | $267.36 | $267.79 | $267.79 | 1,228,845 |
2023-07-11 | $263.62 | $266.22 | $263.27 | $265.87 | $265.87 | 990,547 |
2023-07-10 | $259.24 | $263.04 | $259.00 | $262.98 | $262.98 | 824,033 |
2023-07-07 | $257.38 | $261.89 | $257.38 | $259.65 | $259.65 | 1,301,287 |
2023-07-06 | $257.52 | $257.81 | $254.82 | $257.23 | $257.23 | 1,144,040 |
2023-07-05 | $261.44 | $261.48 | $259.59 | $260.06 | $260.06 | 1,514,559 |
2023-07-03 | $261.19 | $263.02 | $261.01 | $262.23 | $262.23 | 958,659 |
2023-06-30 | $261.63 | $262.57 | $260.35 | $261.48 | $261.48 | 1,255,655 |
2023-06-29 | $256.95 | $259.94 | $256.43 | $259.90 | $259.90 | 886,146 |
2023-06-28 | $256.18 | $256.79 | $254.85 | $256.78 | $256.78 | 1,024,122 |
2023-06-27 | $253.06 | $257.09 | $252.51 | $256.69 | $256.69 | 1,030,604 |
2023-06-26 | $250.96 | $253.93 | $250.84 | $252.64 | $252.64 | 957,965 |
2023-06-23 | $250.60 | $252.48 | $250.37 | $250.62 | $250.62 | 1,227,708 |
2023-06-22 | $254.39 | $254.39 | $252.23 | $253.54 | $253.54 | 1,124,688 |
2023-06-21 | $254.24 | $256.03 | $253.50 | $254.94 | $254.94 | 1,399,725 |
2023-06-20 | $255.72 | $255.84 | $253.93 | $255.22 | $255.22 | 1,257,962 |
2023-06-16 | $259.00 | $259.50 | $256.16 | $257.09 | $257.09 | 2,492,512 |
2023-06-15 | $254.90 | $258.39 | $254.75 | $258.19 | $258.19 | 1,246,517 |
2023-06-14 | $257.76 | $259.39 | $254.03 | $255.68 | $255.68 | 1,286,591 |
2023-06-13 | $255.70 | $258.21 | $255.16 | $257.26 | $257.26 | 839,931 |
2023-06-12 | $253.27 | $255.05 | $252.31 | $254.55 | $254.55 | 889,092 |
2023-06-09 | $254.95 | $255.14 | $252.48 | $253.16 | $253.16 | 1,258,585 |
2023-06-08 | $255.43 | $256.08 | $253.19 | $254.71 | $254.71 | 916,739 |
2023-06-07 | $253.14 | $256.26 | $252.60 | $255.77 | $255.77 | 1,913,137 |
2023-06-06 | $246.99 | $253.17 | $246.99 | $252.65 | $251.91 | 1,089,871 |
2023-06-05 | $249.01 | $249.39 | $246.24 | $247.58 | $246.85 | 1,202,900 |
2023-06-02 | $245.29 | $250.36 | $245.29 | $250.28 | $249.54 | 1,192,070 |
2023-06-01 | $240.59 | $242.87 | $239.28 | $242.12 | $241.41 | 1,255,095 |
2023-05-31 | $242.36 | $243.38 | $238.80 | $240.22 | $239.51 | 990,903 |
2023-05-30 | $244.72 | $245.62 | $242.60 | $243.64 | $242.92 | 1,331,061 |
2023-05-26 | $241.86 | $244.27 | $241.41 | $243.82 | $243.10 | 820,165 |
2023-05-25 | $241.26 | $242.18 | $239.42 | $241.50 | $240.79 | 961,089 |
2023-05-24 | $242.83 | $243.06 | $240.64 | $241.53 | $240.82 | 830,209 |
2023-05-23 | $245.46 | $247.43 | $243.73 | $243.90 | $243.18 | 888,752 |
2023-05-22 | $245.65 | $247.35 | $244.39 | $246.35 | $245.62 | 923,913 |
2023-05-19 | $248.66 | $248.66 | $244.14 | $245.03 | $245.03 | 712,440 |
2023-05-18 | $244.71 | $247.60 | $244.00 | $247.33 | $247.33 | 970,412 |
2023-05-17 | $242.10 | $245.65 | $241.22 | $245.23 | $245.23 | 1,092,029 |
2023-05-16 | $243.30 | $243.34 | $241.03 | $241.03 | $241.03 | 810,109 |
2023-05-15 | $243.28 | $245.43 | $242.48 | $244.62 | $244.62 | 612,111 |
2023-05-12 | $243.56 | $244.17 | $240.98 | $242.60 | $242.60 | 719,059 |
2023-05-11 | $242.81 | $243.48 | $241.38 | $242.57 | $242.57 | 1,058,734 |
2023-05-10 | $246.64 | $246.64 | $241.67 | $244.11 | $244.11 | 1,046,979 |
2023-05-09 | $243.30 | $244.71 | $242.54 | $243.68 | $243.68 | 666,066 |
2023-05-08 | $246.56 | $246.77 | $243.70 | $244.64 | $244.64 | 865,537 |
2023-05-05 | $243.72 | $246.06 | $243.53 | $245.31 | $245.31 | 830,299 |
2023-05-04 | $242.67 | $243.02 | $238.94 | $240.27 | $240.27 | 1,095,451 |
2023-05-03 | $245.27 | $248.90 | $244.14 | $244.34 | $244.34 | 1,119,193 |
2023-05-02 | $247.15 | $247.16 | $241.42 | $244.60 | $244.60 | 1,539,930 |
2023-05-01 | $247.76 | $250.22 | $247.72 | $248.13 | $248.13 | 845,942 |
2023-04-28 | $245.47 | $248.51 | $245.41 | $248.20 | $248.20 | 948,925 |
2023-04-27 | $242.67 | $246.13 | $241.85 | $245.86 | $245.86 | 815,271 |
2023-04-26 | $243.16 | $244.72 | $241.66 | $242.05 | $242.05 | 1,099,727 |
2023-04-25 | $247.11 | $247.78 | $244.22 | $244.24 | $244.24 | 887,076 |
2023-04-24 | $248.65 | $250.18 | $247.96 | $249.05 | $249.05 | 888,281 |
2023-04-21 | $249.45 | $249.67 | $246.99 | $248.94 | $248.94 | 930,581 |
2023-04-20 | $248.20 | $250.22 | $248.20 | $249.05 | $249.05 | 822,417 |
2023-04-19 | $248.47 | $250.38 | $248.05 | $250.05 | $250.05 | 626,861 |
2023-04-18 | $250.86 | $251.29 | $248.38 | $249.58 | $249.58 | 708,532 |
2023-04-17 | $248.25 | $249.98 | $247.80 | $249.91 | $249.91 | 815,819 |
2023-04-14 | $249.48 | $251.05 | $246.62 | $247.98 | $247.98 | 804,080 |
2023-04-13 | $248.35 | $249.91 | $246.85 | $249.34 | $249.34 | 767,656 |
2023-04-12 | $251.12 | $251.17 | $247.40 | $247.62 | $247.62 | 853,072 |
2023-04-11 | $247.98 | $250.03 | $247.47 | $249.03 | $249.03 | 828,247 |
2023-04-10 | $242.56 | $246.79 | $242.56 | $246.74 | $246.74 | 709,097 |
2023-04-06 | $243.85 | $244.50 | $242.51 | $243.78 | $243.78 | 714,489 |
2023-04-05 | $244.61 | $245.34 | $242.55 | $244.08 | $244.08 | 967,678 |
2023-04-04 | $250.56 | $250.78 | $244.41 | $245.77 | $245.77 | 1,336,224 |
2023-04-03 | $250.27 | $251.59 | $248.14 | $250.11 | $250.11 | 1,209,497 |
2023-03-31 | $247.38 | $250.29 | $247.24 | $250.16 | $250.16 | 1,317,418 |
2023-03-30 | $247.22 | $247.92 | $245.08 | $245.86 | $245.86 | 1,032,677 |
2023-03-29 | $244.65 | $245.29 | $243.14 | $245.14 | $245.14 | 1,243,911 |
2023-03-28 | $241.05 | $243.16 | $240.87 | $242.17 | $242.17 | 974,622 |
2023-03-27 | $242.04 | $242.88 | $239.87 | $241.64 | $241.64 | 1,188,314 |
2023-03-24 | $235.55 | $239.46 | $233.74 | $239.32 | $239.32 | 959,444 |
2023-03-23 | $240.00 | $242.92 | $235.57 | $237.35 | $237.35 | 1,086,569 |
2023-03-22 | $245.67 | $246.52 | $239.32 | $239.33 | $239.33 | 1,960,922 |
2023-03-21 | $245.07 | $246.81 | $244.44 | $245.59 | $245.59 | 976,417 |
2023-03-20 | $239.33 | $243.19 | $239.33 | $241.34 | $241.34 | 1,663,612 |
2023-03-17 | $240.20 | $241.58 | $236.39 | $237.25 | $237.25 | 1,910,953 |
2023-03-16 | $237.00 | $243.94 | $236.05 | $242.86 | $242.86 | 1,566,442 |
2023-03-15 | $239.03 | $240.49 | $235.79 | $239.53 | $239.53 | 1,242,353 |
2023-03-14 | $246.27 | $247.77 | $242.27 | $244.87 | $244.87 | 1,174,319 |
2023-03-13 | $240.04 | $244.09 | $237.67 | $240.22 | $240.22 | 1,911,545 |
2023-03-10 | $250.83 | $251.20 | $242.98 | $244.79 | $244.79 | 2,000,886 |
2023-03-09 | $258.22 | $259.04 | $251.86 | $251.97 | $251.97 | 2,110,038 |
2023-03-08 | $258.22 | $259.40 | $256.56 | $258.24 | $258.24 | 1,397,089 |
2023-03-07 | $261.05 | $262.00 | $257.58 | $257.99 | $257.99 | 761,148 |
2023-03-06 | $264.05 | $264.59 | $260.48 | $261.14 | $261.14 | 1,625,152 |
2023-03-03 | $262.52 | $264.69 | $261.06 | $264.37 | $264.37 | 1,322,188 |
2023-03-02 | $258.29 | $261.75 | $257.56 | $261.46 | $261.46 | 2,207,913 |
2023-03-01 | $259.10 | $260.94 | $258.39 | $260.17 | $260.17 | 1,920,463 |
2023-02-28 | $259.94 | $261.83 | $259.33 | $259.34 | $259.34 | 1,209,071 |
2023-02-27 | $261.10 | $262.79 | $259.29 | $259.98 | $259.98 | 1,243,034 |
2023-02-24 | $257.79 | $259.90 | $256.68 | $259.40 | $259.40 | 904,773 |
2023-02-23 | $261.33 | $262.56 | $257.98 | $261.01 | $261.01 | 706,635 |
2023-02-22 | $259.78 | $261.62 | $258.96 | $259.89 | $259.89 | 641,507 |
2023-02-21 | $263.08 | $263.68 | $259.08 | $259.46 | $259.46 | 695,869 |
2023-02-17 | $265.34 | $266.22 | $263.80 | $265.94 | $265.94 | 759,743 |
2023-02-16 | $264.85 | $269.12 | $264.69 | $266.24 | $266.24 | 1,778,005 |
2023-02-15 | $264.63 | $268.29 | $264.02 | $268.29 | $268.29 | 748,037 |
2023-02-14 | $264.78 | $267.99 | $263.58 | $266.33 | $266.33 | 643,245 |
2023-02-13 | $263.38 | $266.27 | $262.39 | $266.26 | $266.26 | 521,571 |
2023-02-10 | $261.40 | $263.36 | $261.00 | $263.12 | $263.12 | 632,298 |
2023-02-09 | $267.53 | $268.57 | $261.75 | $262.44 | $262.44 | 864,630 |
2023-02-08 | $267.30 | $268.29 | $265.08 | $265.66 | $265.66 | 868,139 |
2023-02-07 | $266.11 | $269.46 | $264.08 | $268.78 | $268.78 | 1,355,212 |
2023-02-06 | $268.04 | $269.54 | $265.84 | $266.89 | $266.89 | 1,100,863 |
2023-02-03 | $269.49 | $272.14 | $268.85 | $269.81 | $269.81 | 1,184,225 |
2023-02-02 | $270.24 | $272.95 | $269.31 | $271.72 | $271.72 | 1,097,397 |
2023-02-01 | $263.78 | $270.34 | $262.92 | $268.63 | $268.63 | 1,361,953 |
2023-01-31 | $259.08 | $264.36 | $258.73 | $264.29 | $264.29 | 1,398,955 |
2023-01-30 | $258.91 | $261.62 | $258.00 | $258.17 | $258.17 | 852,726 |
2023-01-27 | $258.93 | $261.92 | $258.93 | $261.00 | $261.00 | 799,095 |
2023-01-26 | $259.57 | $260.29 | $257.15 | $260.00 | $260.00 | 951,243 |
2023-01-25 | $255.29 | $257.95 | $254.00 | $257.79 | $257.79 | 786,131 |
2023-01-24 | $256.97 | $258.41 | $255.84 | $257.10 | $257.10 | 737,402 |
2023-01-23 | $255.38 | $258.86 | $254.81 | $257.99 | $257.99 | 973,141 |
2023-01-20 | $251.54 | $254.89 | $250.00 | $254.80 | $254.80 | 752,519 |
2023-01-19 | $251.70 | $252.20 | $249.50 | $250.70 | $250.70 | 668,699 |
2023-01-18 | $257.42 | $259.17 | $253.23 | $253.25 | $253.25 | 1,042,280 |
2023-01-17 | $257.16 | $258.29 | $256.20 | $256.55 | $256.55 | 880,277 |
2023-01-13 | $254.12 | $257.38 | $253.80 | $257.17 | $257.17 | 641,754 |
2023-01-12 | $254.57 | $256.38 | $252.56 | $255.88 | $255.88 | 1,250,823 |
2023-01-11 | $251.64 | $253.62 | $251.33 | $253.50 | $253.50 | 743,013 |
2023-01-10 | $247.73 | $250.46 | $246.74 | $250.44 | $250.44 | 692,151 |
2023-01-09 | $249.44 | $250.84 | $247.81 | $248.06 | $248.06 | 1,069,675 |
2023-01-06 | $244.11 | $248.45 | $243.33 | $248.01 | $248.01 | 1,219,951 |
2023-01-05 | $242.88 | $243.02 | $240.50 | $241.93 | $241.93 | 895,407 |
2023-01-04 | $242.36 | $245.59 | $242.20 | $244.36 | $244.36 | 1,356,393 |
2023-01-03 | $243.57 | $245.11 | $239.03 | $240.74 | $240.74 | 1,475,914 |
2022-12-30 | $241.18 | $242.31 | $239.84 | $241.89 | $241.89 | 1,825,303 |
2022-12-29 | $240.03 | $243.80 | $239.47 | $242.96 | $242.96 | 957,622 |
2022-12-28 | $242.45 | $243.15 | $238.22 | $238.25 | $238.25 | 1,053,438 |
2022-12-27 | $242.33 | $243.35 | $241.00 | $242.34 | $242.34 | 836,399 |
2022-12-23 | $240.59 | $242.39 | $239.24 | $242.26 | $242.26 | 726,866 |
2022-12-22 | $241.58 | $241.60 | $236.56 | $240.56 | $240.56 | 1,047,426 |
2022-12-21 | $240.95 | $243.90 | $240.95 | $243.31 | $243.31 | 1,250,871 |
2022-12-20 | $237.11 | $240.08 | $236.95 | $238.80 | $238.80 | 1,519,168 |
2022-12-19 | $240.54 | $240.99 | $236.53 | $237.53 | $237.53 | 1,314,547 |
2022-12-16 | $240.12 | $241.67 | $238.46 | $240.17 | $240.17 | 1,267,061 |
2022-12-15 | $245.68 | $245.94 | $242.08 | $242.89 | $242.89 | 1,068,644 |
2022-12-14 | $249.44 | $251.63 | $246.64 | $248.48 | $248.48 | 1,037,246 |
2022-12-13 | $255.07 | $255.45 | $247.92 | $249.61 | $249.61 | 1,257,547 |
2022-12-12 | $246.80 | $249.46 | $245.69 | $249.11 | $248.03 | 1,177,183 |
2022-12-09 | $247.95 | $249.46 | $246.51 | $246.55 | $245.48 | 731,362 |
2022-12-08 | $248.82 | $250.95 | $247.92 | $249.28 | $248.20 | 781,410 |
2022-12-07 | $247.37 | $249.48 | $246.54 | $247.30 | $246.23 | 1,065,942 |
2022-12-06 | $250.30 | $250.79 | $245.42 | $247.68 | $246.61 | 1,500,245 |
2022-12-05 | $255.21 | $255.22 | $249.49 | $250.71 | $249.63 | 1,038,308 |
2022-12-02 | $253.50 | $258.15 | $253.50 | $257.00 | $257.00 | 1,037,425 |
2022-12-01 | $258.54 | $259.71 | $255.97 | $256.73 | $256.73 | 1,737,610 |
2022-11-30 | $251.47 | $257.35 | $249.16 | $257.00 | $257.00 | 2,270,294 |
2022-11-29 | $250.60 | $252.57 | $250.60 | $251.32 | $251.32 | 868,293 |
2022-11-28 | $253.17 | $254.24 | $249.93 | $250.60 | $250.60 | 1,023,272 |
2022-11-25 | $254.51 | $255.82 | $254.08 | $255.40 | $255.40 | 699,403 |
2022-11-23 | $253.62 | $255.57 | $253.10 | $254.26 | $254.26 | 858,330 |
2022-11-22 | $251.04 | $254.13 | $250.92 | $254.05 | $254.05 | 1,135,019 |
2022-11-21 | $249.29 | $250.46 | $248.57 | $249.93 | $249.93 | 672,822 |
2022-11-18 | $251.27 | $251.84 | $248.08 | $250.43 | $250.43 | 903,337 |
2022-11-17 | $246.93 | $248.87 | $245.80 | $248.84 | $248.84 | 1,180,107 |
2022-11-16 | $252.59 | $252.59 | $249.69 | $250.39 | $250.39 | 1,209,515 |
2022-11-15 | $253.79 | $255.97 | $251.98 | $253.91 | $253.91 | 2,088,731 |
2022-11-14 | $251.27 | $253.67 | $249.93 | $250.06 | $250.06 | 1,357,666 |
2022-11-11 | $251.90 | $254.53 | $251.50 | $252.48 | $252.48 | 1,550,711 |
2022-11-10 | $245.95 | $251.11 | $245.95 | $251.04 | $251.04 | 2,336,216 |
2022-11-09 | $240.67 | $241.96 | $236.77 | $237.29 | $237.29 | 1,057,852 |
2022-11-08 | $242.51 | $244.93 | $239.64 | $242.38 | $242.38 | 1,613,906 |
2022-11-07 | $241.38 | $242.22 | $238.93 | $241.88 | $241.88 | 1,011,747 |
2022-11-04 | $239.40 | $241.65 | $235.81 | $239.85 | $239.85 | 1,381,226 |
2022-11-03 | $233.69 | $237.41 | $231.81 | $235.82 | $235.82 | 960,433 |
2022-11-02 | $242.64 | $244.85 | $236.24 | $236.28 | $236.28 | 1,333,910 |
2022-11-01 | $245.26 | $245.52 | $242.07 | $243.42 | $243.42 | 2,450,675 |
2022-10-31 | $241.61 | $243.81 | $240.82 | $242.53 | $242.53 | 1,818,747 |
2022-10-28 | $238.83 | $242.76 | $237.36 | $242.55 | $242.55 | 1,342,712 |
2022-10-27 | $239.53 | $241.42 | $237.93 | $238.33 | $238.33 | 1,515,617 |
2022-10-26 | $238.46 | $241.85 | $237.09 | $238.17 | $238.17 | 1,427,200 |
2022-10-25 | $231.87 | $237.93 | $231.67 | $237.66 | $237.66 | 1,025,498 |
2022-10-24 | $231.53 | $232.50 | $229.29 | $231.85 | $231.85 | 942,247 |
2022-10-21 | $225.96 | $230.74 | $224.00 | $230.29 | $230.29 | 1,351,976 |
2022-10-20 | $229.23 | $231.48 | $225.00 | $225.68 | $225.68 | 1,038,249 |
2022-10-19 | $231.38 | $232.19 | $226.86 | $229.10 | $229.10 | 1,254,839 |
2022-10-18 | $234.83 | $236.20 | $231.38 | $233.24 | $233.24 | 1,195,599 |
2022-10-17 | $227.68 | $230.75 | $227.68 | $229.74 | $229.74 | 3,207,834 |
2022-10-14 | $230.91 | $232.26 | $223.45 | $223.72 | $223.72 | 1,370,901 |
2022-10-13 | $220.00 | $230.53 | $218.25 | $229.30 | $229.30 | 2,039,632 |
2022-10-12 | $225.75 | $225.90 | $223.39 | $224.36 | $224.36 | 1,270,980 |
2022-10-11 | $224.14 | $228.53 | $222.36 | $225.62 | $225.62 | 1,698,384 |
2022-10-10 | $226.41 | $227.15 | $223.59 | $225.27 | $225.27 | 1,989,066 |
2022-10-07 | $229.40 | $229.58 | $224.56 | $225.72 | $225.72 | 1,168,535 |
2022-10-06 | $232.32 | $234.46 | $230.75 | $231.53 | $231.53 | 1,312,635 |
2022-10-05 | $231.57 | $234.55 | $229.37 | $233.47 | $233.47 | 1,484,436 |
2022-10-04 | $229.55 | $234.65 | $229.49 | $234.56 | $234.56 | 1,496,586 |
2022-10-03 | $222.43 | $227.13 | $220.18 | $225.67 | $225.67 | 1,401,641 |
2022-09-30 | $220.57 | $224.29 | $219.04 | $219.26 | $219.26 | 2,366,364 |
2022-09-29 | $222.89 | $223.16 | $218.51 | $220.97 | $220.97 | 1,937,229 |
2022-09-28 | $220.54 | $226.62 | $219.90 | $225.39 | $225.39 | 1,686,505 |
2022-09-27 | $221.87 | $223.30 | $217.39 | $219.53 | $219.53 | 2,067,871 |
2022-09-26 | $221.81 | $224.35 | $218.52 | $219.33 | $219.33 | 1,746,825 |
2022-09-23 | $225.71 | $225.96 | $221.14 | $224.13 | $222.76 | 1,373,964 |
2022-09-22 | $233.57 | $234.18 | $228.43 | $228.92 | $228.92 | 1,019,513 |
2022-09-21 | $238.75 | $240.88 | $233.92 | $234.00 | $234.00 | 807,262 |
2022-09-20 | $239.05 | $239.18 | $235.65 | $237.20 | $237.20 | 758,999 |
2022-09-19 | $235.82 | $241.42 | $235.76 | $241.12 | $241.12 | 912,946 |
2022-09-16 | $238.51 | $239.09 | $236.00 | $238.06 | $238.06 | 1,533,779 |
2022-09-15 | $241.87 | $245.29 | $240.49 | $241.54 | $241.54 | 1,100,709 |
2022-09-14 | $243.51 | $243.52 | $240.25 | $242.99 | $242.99 | 768,822 |
2022-09-13 | $246.37 | $247.48 | $242.24 | $242.94 | $242.94 | 845,397 |
2022-09-12 | $251.44 | $253.74 | $250.94 | $252.38 | $252.38 | 1,153,994 |
2022-09-09 | $247.27 | $250.34 | $247.27 | $249.92 | $249.92 | 950,142 |
2022-09-08 | $241.55 | $245.57 | $240.18 | $245.54 | $245.54 | 1,034,175 |
2022-09-07 | $237.38 | $243.65 | $237.24 | $243.22 | $243.22 | 657,240 |
2022-09-06 | $240.04 | $240.32 | $236.10 | $237.81 | $237.81 | 864,168 |
2022-09-02 | $243.83 | $244.64 | $238.30 | $239.31 | $239.31 | 901,996 |
2022-09-01 | $241.20 | $241.24 | $237.89 | $241.08 | $241.08 | 1,053,856 |
2022-08-31 | $245.22 | $245.95 | $242.67 | $242.98 | $242.98 | 840,252 |
2022-08-30 | $248.91 | $249.09 | $243.77 | $244.76 | $244.76 | 1,066,280 |
2022-08-29 | $247.60 | $250.30 | $247.08 | $248.14 | $248.14 | 787,851 |
2022-08-26 | $257.75 | $257.78 | $249.77 | $249.78 | $249.78 | 846,779 |
2022-08-25 | $254.25 | $257.54 | $253.96 | $257.50 | $257.50 | 707,991 |
2022-08-24 | $251.87 | $254.06 | $251.23 | $253.24 | $253.24 | 615,315 |
2022-08-23 | $252.35 | $254.73 | $251.52 | $252.05 | $252.05 | 959,283 |
2022-08-22 | $254.21 | $254.28 | $251.53 | $252.08 | $252.08 | 831,626 |
2022-08-19 | $259.79 | $260.08 | $256.81 | $257.58 | $257.58 | 624,632 |
2022-08-18 | $260.44 | $262.19 | $259.91 | $261.88 | $261.88 | 739,118 |
2022-08-17 | $260.70 | $261.37 | $258.10 | $259.72 | $259.72 | 1,169,667 |
2022-08-16 | $261.00 | $264.41 | $261.00 | $263.28 | $263.28 | 917,895 |
2022-08-15 | $259.32 | $262.02 | $258.98 | $261.59 | $261.59 | 1,101,920 |
2022-08-12 | $258.39 | $261.26 | $257.55 | $261.26 | $261.26 | 789,428 |
2022-08-11 | $257.87 | $260.66 | $256.98 | $257.23 | $257.23 | 986,649 |
2022-08-10 | $253.66 | $256.12 | $253.56 | $255.71 | $255.71 | 809,116 |
2022-08-09 | $251.00 | $251.37 | $248.68 | $249.54 | $249.54 | 723,511 |
2022-08-08 | $251.44 | $254.16 | $251.17 | $251.70 | $251.70 | 691,875 |
2022-08-05 | $246.31 | $250.51 | $246.17 | $250.06 | $250.06 | 799,957 |
2022-08-04 | $250.40 | $250.54 | $248.52 | $248.63 | $248.63 | 620,328 |
2022-08-03 | $249.78 | $251.31 | $248.31 | $250.52 | $250.52 | 1,165,355 |
2022-08-02 | $249.83 | $251.13 | $247.64 | $248.40 | $248.40 | 1,011,469 |
2022-08-01 | $249.56 | $251.92 | $247.90 | $250.87 | $250.87 | 1,474,281 |
2022-07-29 | $248.13 | $251.68 | $247.35 | $250.93 | $250.93 | 1,393,432 |
2022-07-28 | $245.06 | $247.77 | $242.34 | $247.55 | $247.55 | 866,452 |
2022-07-27 | $240.47 | $244.70 | $239.90 | $243.75 | $243.75 | 911,832 |
2022-07-26 | $239.86 | $240.42 | $238.37 | $239.28 | $239.28 | 864,609 |
2022-07-25 | $239.90 | $240.88 | $238.13 | $240.58 | $240.58 | 2,199,550 |
2022-07-22 | $242.05 | $242.88 | $237.58 | $239.15 | $239.15 | 831,234 |
2022-07-21 | $238.63 | $241.29 | $237.17 | $241.29 | $241.29 | 1,018,409 |
2022-07-20 | $236.79 | $239.89 | $235.90 | $239.39 | $239.39 | 1,210,639 |
2022-07-19 | $232.17 | $237.10 | $231.79 | $236.87 | $236.87 | 1,020,721 |
2022-07-18 | $232.19 | $233.23 | $228.82 | $229.36 | $229.36 | 850,627 |
2022-07-15 | $228.16 | $229.94 | $225.65 | $229.87 | $229.87 | 1,608,151 |
2022-07-14 | $224.19 | $225.89 | $222.33 | $225.53 | $225.53 | 1,143,986 |
2022-07-13 | $225.58 | $228.98 | $224.49 | $227.77 | $227.77 | 1,288,949 |
2022-07-12 | $228.07 | $231.24 | $227.26 | $228.35 | $228.35 | 1,012,003 |
2022-07-11 | $230.13 | $230.98 | $228.46 | $228.84 | $228.84 | 947,858 |
2022-07-08 | $231.77 | $233.26 | $229.70 | $231.46 | $231.46 | 991,037 |
2022-07-07 | $229.12 | $232.72 | $228.99 | $232.23 | $232.23 | 1,179,436 |
2022-07-06 | $228.47 | $229.89 | $224.83 | $227.38 | $227.38 | 1,132,042 |
2022-07-05 | $225.60 | $228.81 | $222.15 | $228.74 | $228.74 | 1,794,106 |
2022-07-01 | $225.70 | $229.31 | $224.05 | $229.05 | $229.05 | 1,153,243 |
2022-06-30 | $225.35 | $228.84 | $223.16 | $226.23 | $226.23 | 3,323,608 |
2022-06-29 | $230.34 | $230.39 | $226.61 | $228.35 | $228.35 | 1,318,513 |
2022-06-28 | $234.91 | $236.81 | $230.11 | $230.15 | $230.15 | 1,102,946 |
2022-06-27 | $233.55 | $235.01 | $231.47 | $233.58 | $233.58 | 1,699,317 |
2022-06-24 | $226.85 | $232.74 | $226.36 | $232.68 | $232.68 | 1,301,715 |
2022-06-23 | $224.08 | $225.13 | $221.45 | $224.76 | $224.76 | 1,570,631 |
2022-06-22 | $221.04 | $224.96 | $220.56 | $223.36 | $223.36 | 1,500,339 |
2022-06-21 | $224.65 | $226.15 | $222.86 | $224.17 | $224.17 | 1,450,597 |
2022-06-17 | $220.19 | $223.29 | $218.73 | $221.16 | $221.16 | 2,064,371 |
2022-06-16 | $225.18 | $225.48 | $218.00 | $219.07 | $219.07 | 3,185,093 |
2022-06-15 | $229.67 | $233.19 | $226.50 | $230.30 | $230.30 | 2,105,737 |
2022-06-14 | $229.26 | $230.07 | $225.35 | $227.62 | $227.62 | 3,290,542 |
2022-06-13 | $233.30 | $234.17 | $227.50 | $228.46 | $228.46 | 2,052,155 |
2022-06-10 | $241.94 | $242.92 | $238.93 | $239.33 | $239.33 | 1,333,129 |
2022-06-09 | $249.99 | $250.44 | $245.81 | $245.83 | $245.83 | 945,270 |
2022-06-08 | $255.25 | $255.48 | $251.05 | $251.81 | $251.00 | 1,098,122 |
2022-06-07 | $251.34 | $256.57 | $250.67 | $256.56 | $255.74 | 1,091,911 |
2022-06-06 | $254.17 | $254.77 | $252.45 | $253.28 | $252.47 | 1,065,500 |
2022-06-03 | $252.68 | $253.01 | $250.94 | $251.81 | $251.00 | 1,044,037 |
2022-06-02 | $249.67 | $254.77 | $248.93 | $254.72 | $253.90 | 1,190,492 |
2022-06-01 | $252.33 | $253.04 | $245.92 | $249.04 | $248.24 | 1,279,377 |
2022-05-31 | $252.51 | $252.97 | $249.51 | $251.18 | $250.38 | 2,296,434 |
2022-05-27 | $249.01 | $253.69 | $248.89 | $253.64 | $252.83 | 1,493,875 |
2022-05-26 | $243.82 | $248.99 | $243.81 | $247.91 | $247.12 | 1,184,236 |
2022-05-25 | $236.79 | $243.33 | $236.69 | $242.27 | $241.49 | 1,298,495 |
2022-05-24 | $238.55 | $239.12 | $233.43 | $237.66 | $236.90 | 1,634,024 |
2022-05-23 | $240.30 | $241.78 | $237.29 | $240.63 | $239.86 | 1,261,895 |
2022-05-20 | $241.07 | $241.41 | $232.56 | $238.09 | $237.33 | 1,658,489 |
2022-05-19 | $236.96 | $241.58 | $236.76 | $238.71 | $237.95 | 1,674,780 |
2022-05-18 | $245.65 | $245.85 | $238.11 | $238.97 | $238.20 | 1,766,369 |
2022-05-17 | $245.16 | $248.53 | $243.54 | $248.53 | $247.73 | 1,430,402 |
2022-05-16 | $241.76 | $243.20 | $239.35 | $241.27 | $240.50 | 1,387,743 |
2022-05-13 | $239.24 | $244.23 | $239.24 | $242.61 | $241.83 | 1,480,577 |
2022-05-12 | $232.99 | $238.07 | $231.95 | $236.44 | $235.68 | 2,682,141 |
2022-05-11 | $238.36 | $243.09 | $233.84 | $234.14 | $233.39 | 2,589,910 |
2022-05-10 | $241.81 | $243.22 | $234.00 | $238.25 | $237.49 | 3,509,802 |
2022-05-09 | $243.92 | $245.07 | $238.00 | $238.99 | $238.22 | 2,959,272 |
2022-05-06 | $249.23 | $249.97 | $244.08 | $247.36 | $246.57 | 2,023,185 |
2022-05-05 | $257.88 | $257.88 | $248.19 | $250.69 | $249.89 | 1,671,302 |
2022-05-04 | $253.75 | $260.53 | $250.87 | $260.29 | $259.46 | 1,684,492 |
2022-05-03 | $250.76 | $254.49 | $250.20 | $253.25 | $252.44 | 1,555,599 |
2022-05-02 | $249.36 | $252.18 | $245.29 | $250.72 | $249.92 | 2,849,284 |
2022-04-29 | $255.38 | $257.68 | $248.89 | $249.27 | $248.47 | 2,028,667 |
2022-04-28 | $254.06 | $257.27 | $249.42 | $256.24 | $255.42 | 1,911,049 |
2022-04-27 | $251.61 | $254.51 | $249.96 | $251.54 | $250.73 | 2,774,713 |
2022-04-26 | $257.04 | $257.35 | $251.28 | $251.30 | $250.50 | 2,308,924 |
2022-04-25 | $255.20 | $259.16 | $252.11 | $258.88 | $258.05 | 1,877,281 |
2022-04-22 | $263.41 | $263.41 | $257.34 | $257.40 | $256.58 | 1,624,072 |
2022-04-21 | $271.74 | $272.23 | $263.78 | $264.55 | $263.70 | 2,600,562 |
2022-04-20 | $269.07 | $270.99 | $268.46 | $269.37 | $268.51 | 1,081,401 |
2022-04-19 | $261.78 | $267.75 | $261.78 | $267.40 | $266.54 | 1,068,038 |
2022-04-18 | $261.45 | $262.81 | $260.19 | $261.51 | $260.67 | 1,266,255 |
2022-04-14 | $263.67 | $265.46 | $261.90 | $261.94 | $261.10 | 2,454,083 |
2022-04-13 | $259.74 | $263.85 | $259.68 | $263.49 | $262.65 | 1,300,748 |
2022-04-12 | $261.80 | $264.43 | $258.57 | $259.25 | $258.42 | 1,734,217 |
2022-04-11 | $259.73 | $263.13 | $259.44 | $259.62 | $258.79 | 2,394,073 |
2022-04-08 | $260.84 | $263.28 | $259.62 | $260.91 | $260.07 | 1,489,772 |
2022-04-07 | $261.24 | $262.24 | $257.48 | $261.04 | $260.20 | 1,712,543 |
2022-04-06 | $262.42 | $263.06 | $259.81 | $261.49 | $260.65 | 1,286,276 |
2022-04-05 | $268.98 | $270.59 | $263.96 | $264.53 | $263.68 | 1,221,244 |
2022-04-04 | $270.10 | $270.34 | $268.14 | $269.52 | $268.66 | 1,461,222 |
2022-04-01 | $269.93 | $271.37 | $267.67 | $270.08 | $269.22 | 1,732,207 |
2022-03-31 | $271.85 | $273.29 | $268.17 | $268.34 | $267.48 | 1,289,239 |
2022-03-30 | $275.78 | $275.80 | $270.97 | $272.30 | $271.43 | 1,615,402 |
2022-03-29 | $273.00 | $277.04 | $272.90 | $276.36 | $275.48 | 1,711,000 |
2022-03-28 | $269.63 | $270.71 | $267.16 | $270.69 | $269.82 | 1,188,688 |
2022-03-25 | $268.97 | $270.32 | $267.52 | $270.20 | $269.33 | 1,473,155 |
2022-03-24 | $266.49 | $268.35 | $264.98 | $268.32 | $267.46 | 1,152,242 |
2022-03-23 | $269.86 | $270.16 | $266.05 | $266.15 | $264.46 | 1,622,446 |
2022-03-22 | $270.57 | $273.23 | $270.00 | $271.17 | $269.45 | 1,166,767 |
2022-03-21 | $270.59 | $272.44 | $267.61 | $269.46 | $267.75 | 1,145,601 |
2022-03-18 | $266.46 | $270.77 | $266.07 | $270.19 | $268.48 | 1,686,850 |
2022-03-17 | $264.67 | $268.27 | $263.94 | $268.23 | $266.53 | 1,281,513 |
2022-03-16 | $261.00 | $265.62 | $258.87 | $265.62 | $263.94 | 2,041,672 |
2022-03-15 | $255.35 | $258.43 | $254.86 | $258.26 | $256.62 | 1,348,669 |
2022-03-14 | $257.65 | $258.83 | $253.15 | $254.31 | $252.70 | 1,086,435 |
2022-03-11 | $260.85 | $261.83 | $256.47 | $256.59 | $254.96 | 1,138,579 |
2022-03-10 | $256.14 | $259.67 | $255.50 | $259.20 | $257.56 | 1,306,949 |
2022-03-09 | $256.63 | $260.55 | $256.63 | $259.30 | $257.66 | 1,616,821 |
2022-03-08 | $251.70 | $258.07 | $249.88 | $252.03 | $250.43 | 2,325,005 |
2022-03-07 | $260.63 | $260.70 | $251.11 | $251.21 | $249.62 | 2,044,177 |
2022-03-04 | $262.69 | $263.05 | $258.47 | $260.97 | $259.32 | 1,593,095 |
2022-03-03 | $268.60 | $268.75 | $263.23 | $265.20 | $263.52 | 1,514,817 |
2022-03-02 | $261.98 | $268.54 | $261.98 | $267.41 | $265.72 | 2,204,248 |
2022-03-01 | $264.91 | $266.19 | $258.52 | $260.49 | $258.84 | 3,135,942 |
2022-02-28 | $262.55 | $267.00 | $262.40 | $265.72 | $264.04 | 1,843,456 |
2022-02-25 | $259.15 | $265.73 | $257.71 | $265.72 | $264.04 | 1,952,850 |
2022-02-24 | $248.31 | $258.82 | $247.69 | $258.34 | $256.70 | 2,338,471 |
2022-02-23 | $260.82 | $261.61 | $254.34 | $254.67 | $253.06 | 1,791,723 |
2022-02-22 | $261.45 | $263.58 | $257.45 | $259.03 | $257.39 | 1,648,607 |
2022-02-18 | $263.61 | $266.45 | $261.81 | $262.68 | $261.02 | 1,421,734 |
2022-02-17 | $267.50 | $267.91 | $263.39 | $263.63 | $261.96 | 1,689,223 |
2022-02-16 | $267.70 | $270.50 | $266.86 | $269.61 | $267.90 | 1,394,002 |
2022-02-15 | $265.52 | $269.18 | $265.33 | $268.80 | $267.10 | 1,492,617 |
2022-02-14 | $263.88 | $266.33 | $261.29 | $263.08 | $261.41 | 1,916,100 |
2022-02-11 | $267.65 | $269.80 | $262.41 | $263.94 | $262.27 | 1,271,724 |
2022-02-10 | $267.60 | $273.85 | $266.04 | $267.42 | $265.73 | 1,729,591 |
2022-02-09 | $268.86 | $271.38 | $268.66 | $271.29 | $269.57 | 1,056,269 |
2022-02-08 | $261.77 | $266.81 | $261.77 | $266.49 | $264.80 | 1,282,712 |
2022-02-07 | $261.69 | $263.35 | $260.43 | $261.63 | $259.97 | 1,252,744 |
2022-02-04 | $260.52 | $263.59 | $257.93 | $261.48 | $259.82 | 1,272,465 |
2022-02-03 | $263.01 | $264.93 | $260.74 | $261.01 | $259.36 | 1,740,212 |
2022-02-02 | $265.78 | $266.50 | $263.24 | $265.29 | $263.61 | 1,634,399 |
2022-02-01 | $263.44 | $265.67 | $260.21 | $265.23 | $263.55 | 1,644,243 |
2022-01-31 | $255.74 | $262.70 | $255.23 | $262.54 | $260.88 | 1,907,500 |
2022-01-28 | $252.23 | $257.04 | $248.75 | $257.01 | $255.38 | 1,960,362 |
2022-01-27 | $258.10 | $261.00 | $250.81 | $251.96 | $250.36 | 2,423,341 |
2022-01-26 | $261.77 | $264.23 | $253.40 | $255.97 | $254.35 | 3,179,359 |
2022-01-25 | $259.68 | $261.92 | $253.85 | $258.62 | $256.98 | 2,538,277 |
2022-01-24 | $255.11 | $263.83 | $251.22 | $263.24 | $261.57 | 5,193,490 |
2022-01-21 | $261.69 | $264.58 | $258.25 | $258.40 | $256.76 | 3,247,109 |
2022-01-20 | $268.56 | $272.28 | $262.71 | $262.90 | $261.23 | 2,269,273 |
2022-01-19 | $272.58 | $273.28 | $267.58 | $267.58 | $265.88 | 1,598,355 |
2022-01-18 | $274.55 | $274.83 | $270.90 | $271.33 | $269.61 | 1,749,507 |
2022-01-14 | $275.97 | $277.51 | $273.33 | $277.30 | $275.54 | 1,338,615 |
2022-01-13 | $279.83 | $281.81 | $277.44 | $278.08 | $276.32 | 1,525,122 |
2022-01-12 | $280.89 | $282.04 | $277.41 | $278.82 | $277.05 | 894,385 |
2022-01-11 | $277.39 | $279.78 | $274.52 | $279.71 | $277.94 | 1,515,705 |
2022-01-10 | $276.79 | $277.30 | $272.57 | $277.15 | $275.39 | 1,546,372 |
2022-01-07 | $280.48 | $281.82 | $277.31 | $278.23 | $276.47 | 1,759,802 |
2022-01-06 | $279.39 | $282.15 | $277.49 | $280.37 | $278.59 | 2,068,086 |
2022-01-05 | $285.61 | $286.56 | $278.85 | $278.88 | $277.11 | 1,347,159 |
2022-01-04 | $285.26 | $286.72 | $284.26 | $285.37 | $283.56 | 1,251,515 |
2022-01-03 | $283.94 | $285.83 | $281.87 | $283.98 | $282.18 | 1,641,382 |
2021-12-31 | $282.58 | $284.57 | $282.57 | $283.08 | $281.29 | 651,624 |
2021-12-30 | $284.03 | $285.68 | $282.67 | $282.78 | $280.99 | 684,078 |
2021-12-29 | $282.39 | $284.02 | $281.80 | $283.73 | $281.93 | 920,192 |
2021-12-28 | $282.17 | $284.23 | $281.44 | $282.12 | $280.33 | 947,545 |
2021-12-27 | $279.04 | $282.27 | $277.64 | $282.14 | $280.35 | 827,709 |
2021-12-23 | $277.72 | $279.09 | $276.79 | $278.47 | $276.71 | 847,932 |
2021-12-22 | $273.62 | $276.62 | $273.62 | $276.43 | $274.68 | 988,763 |
2021-12-21 | $269.43 | $273.96 | $269.09 | $273.96 | $272.22 | 1,156,985 |
2021-12-20 | $267.99 | $268.10 | $263.30 | $266.95 | $265.26 | 1,641,584 |
2021-12-17 | $270.04 | $274.22 | $268.92 | $271.35 | $269.63 | 1,853,545 |
2021-12-16 | $277.46 | $277.58 | $270.94 | $271.85 | $270.13 | 1,300,613 |
2021-12-15 | $273.25 | $275.77 | $269.80 | $275.56 | $273.81 | 1,408,306 |
2021-12-14 | $272.52 | $275.50 | $271.70 | $272.66 | $270.93 | 1,373,012 |
2021-12-13 | $276.09 | $276.51 | $272.84 | $273.74 | $272.01 | 884,120 |
2021-12-10 | $279.27 | $279.59 | $275.37 | $277.73 | $275.00 | 1,061,059 |
2021-12-09 | $280.08 | $280.88 | $277.32 | $277.38 | $274.65 | 1,161,657 |
2021-12-08 | $280.69 | $282.02 | $279.50 | $281.46 | $278.69 | 1,302,155 |
2021-12-07 | $278.43 | $282.38 | $278.12 | $279.98 | $277.23 | 1,023,153 |
2021-12-06 | $272.06 | $277.12 | $270.42 | $275.29 | $272.58 | 1,337,661 |
2021-12-03 | $274.59 | $274.76 | $267.67 | $269.72 | $267.07 | 2,091,658 |
2021-12-02 | $267.07 | $274.26 | $266.92 | $273.41 | $270.72 | 1,847,550 |
2021-12-01 | $275.23 | $277.31 | $265.80 | $265.90 | $263.29 | 1,956,508 |
2021-11-30 | $275.56 | $276.05 | $269.72 | $270.24 | $267.58 | 1,755,784 |
2021-11-29 | $281.14 | $281.21 | $275.89 | $277.46 | $274.73 | 1,287,516 |
2021-11-26 | $279.64 | $280.32 | $275.16 | $277.36 | $274.63 | 1,547,894 |
2021-11-24 | $285.04 | $286.83 | $283.94 | $286.45 | $283.63 | 804,191 |
2021-11-23 | $286.80 | $288.38 | $284.19 | $286.70 | $283.88 | 1,370,910 |
2021-11-22 | $287.95 | $289.81 | $286.70 | $287.01 | $284.19 | 876,153 |
2021-11-19 | $286.61 | $287.78 | $285.45 | $286.44 | $283.62 | 856,646 |
2021-11-18 | $289.46 | $289.46 | $285.68 | $287.78 | $284.95 | 845,067 |
2021-11-17 | $289.77 | $289.84 | $286.66 | $288.09 | $285.26 | 928,742 |
2021-11-16 | $289.84 | $291.84 | $289.59 | $290.54 | $287.68 | 891,513 |
2021-11-15 | $290.84 | $290.84 | $289.46 | $290.18 | $287.33 | 698,964 |
2021-11-12 | $289.31 | $289.90 | $288.54 | $289.57 | $286.72 | 639,770 |
2021-11-11 | $288.03 | $289.33 | $287.05 | $288.56 | $285.72 | 692,542 |
2021-11-10 | $288.65 | $290.09 | $285.90 | $287.02 | $284.20 | 851,644 |
2021-11-09 | $289.93 | $290.61 | $288.57 | $289.59 | $286.74 | 918,962 |
2021-11-08 | $291.55 | $292.05 | $289.35 | $289.92 | $287.07 | 775,714 |
2021-11-05 | $289.40 | $291.74 | $288.33 | $289.77 | $286.92 | 851,604 |
2021-11-04 | $289.03 | $290.09 | $286.53 | $287.23 | $284.41 | 1,012,939 |
2021-11-03 | $284.51 | $289.17 | $284.06 | $288.18 | $285.35 | 921,868 |
2021-11-02 | $284.64 | $285.64 | $283.06 | $284.98 | $282.18 | 972,170 |
2021-11-01 | $279.82 | $284.54 | $279.51 | $284.39 | $281.59 | 881,546 |
2021-10-29 | $278.21 | $279.87 | $277.50 | $278.65 | $275.91 | 715,697 |
2021-10-28 | $275.24 | $278.52 | $275.19 | $278.38 | $275.64 | 925,827 |
2021-10-27 | $278.34 | $278.46 | $273.99 | $274.05 | $271.36 | 805,748 |
2021-10-26 | $280.87 | $281.09 | $278.39 | $278.42 | $275.68 | 882,672 |
2021-10-25 | $279.23 | $281.20 | $278.44 | $280.24 | $277.49 | 638,233 |
2021-10-22 | $278.81 | $280.41 | $277.53 | $278.77 | $276.03 | 669,641 |
2021-10-21 | $277.18 | $278.58 | $276.57 | $278.30 | $275.56 | 757,888 |
2021-10-20 | $275.76 | $278.16 | $275.22 | $277.61 | $274.88 | 731,911 |
2021-10-19 | $275.67 | $276.24 | $274.47 | $275.38 | $272.67 | 881,669 |
2021-10-18 | $272.96 | $275.12 | $272.21 | $274.61 | $271.91 | 1,107,108 |
2021-10-15 | $275.99 | $276.91 | $273.96 | $274.04 | $271.35 | 579,000 |
2021-10-14 | $271.70 | $273.94 | $271.39 | $273.78 | $271.09 | 608,721 |
2021-10-13 | $268.65 | $269.81 | $266.15 | $269.23 | $266.58 | 631,231 |
2021-10-12 | $267.21 | $269.44 | $266.87 | $268.17 | $265.53 | 685,647 |
2021-10-11 | $268.27 | $270.29 | $266.58 | $266.62 | $264.00 | 750,600 |
2021-10-08 | $270.00 | $270.60 | $268.01 | $268.08 | $265.44 | 565,893 |
2021-10-07 | $267.56 | $271.44 | $267.54 | $269.70 | $267.05 | 1,060,460 |
2021-10-06 | $263.80 | $265.86 | $261.15 | $265.81 | $263.20 | 1,277,188 |
2021-10-05 | $266.75 | $268.72 | $265.00 | $266.15 | $263.53 | 1,315,494 |
2021-10-04 | $267.02 | $268.74 | $264.83 | $265.95 | $263.34 | 1,354,080 |
2021-10-01 | $264.18 | $269.08 | $262.21 | $267.34 | $264.71 | 1,261,249 |
2021-09-30 | $268.54 | $268.68 | $262.98 | $263.07 | $260.48 | 1,795,730 |
2021-09-29 | $268.04 | $268.90 | $266.30 | $267.22 | $264.59 | 818,096 |
2021-09-28 | $270.03 | $270.73 | $266.90 | $267.12 | $264.49 | 1,186,250 |
2021-09-27 | $269.16 | $272.76 | $269.08 | $271.34 | $268.67 | 738,410 |
2021-09-24 | $268.35 | $269.86 | $267.41 | $268.80 | $266.16 | 715,189 |
2021-09-23 | $267.92 | $271.73 | $267.57 | $270.35 | $266.72 | 731,105 |
2021-09-22 | $264.52 | $268.52 | $264.51 | $266.58 | $263.00 | 806,281 |
2021-09-21 | $265.19 | $265.51 | $261.61 | $263.15 | $259.62 | 1,113,211 |
2021-09-20 | $262.47 | $264.14 | $260.02 | $263.38 | $259.84 | 1,604,610 |
2021-09-17 | $269.40 | $270.24 | $266.89 | $267.59 | $264.00 | 819,656 |
2021-09-16 | $270.11 | $271.10 | $268.26 | $269.71 | $266.09 | 727,661 |
2021-09-15 | $267.56 | $270.26 | $266.75 | $270.16 | $266.53 | 993,790 |
2021-09-14 | $271.02 | $271.10 | $266.51 | $267.22 | $263.63 | 828,944 |
2021-09-13 | $270.33 | $270.89 | $268.29 | $270.08 | $266.46 | 839,179 |
2021-09-10 | $272.44 | $272.59 | $268.37 | $268.51 | $264.91 | 862,887 |
2021-09-09 | $271.35 | $273.44 | $270.66 | $271.05 | $267.41 | 1,006,125 |
2021-09-08 | $272.00 | $272.83 | $270.00 | $271.63 | $267.98 | 992,240 |
2021-09-07 | $275.61 | $275.61 | $272.49 | $272.54 | $268.88 | 1,144,986 |
2021-09-03 | $276.41 | $276.81 | $275.13 | $275.70 | $272.00 | 1,047,753 |
2021-09-02 | $276.55 | $277.81 | $275.81 | $277.04 | $273.32 | 1,292,493 |
2021-09-01 | $275.86 | $276.75 | $273.43 | $275.85 | $272.15 | 865,638 |
2021-08-31 | $275.98 | $276.21 | $274.20 | $275.07 | $271.38 | 666,262 |
2021-08-30 | $276.97 | $277.22 | $275.21 | $275.84 | $272.14 | 896,809 |
2021-08-27 | $271.88 | $276.97 | $271.76 | $276.55 | $272.84 | 1,417,223 |
2021-08-26 | $273.68 | $273.83 | $270.99 | $271.27 | $267.63 | 1,181,546 |
2021-08-25 | $272.37 | $275.09 | $271.88 | $273.74 | $270.07 | 1,085,807 |
2021-08-24 | $270.48 | $272.75 | $270.34 | $272.23 | $268.58 | 803,305 |
2021-08-23 | $268.73 | $270.02 | $268.48 | $269.61 | $265.99 | 614,425 |
2021-08-20 | $264.15 | $267.41 | $263.70 | $267.29 | $263.70 | 942,779 |
2021-08-19 | $263.92 | $266.09 | $262.50 | $264.04 | $260.50 | 1,035,731 |
2021-08-18 | $268.49 | $269.96 | $266.20 | $266.28 | $262.71 | 707,152 |
2021-08-17 | $269.81 | $270.04 | $266.08 | $268.79 | $265.18 | 1,162,181 |
2021-08-16 | $271.82 | $272.53 | $269.75 | $272.15 | $268.50 | 721,470 |
2021-08-13 | $273.36 | $273.79 | $272.29 | $272.84 | $269.18 | 679,529 |
2021-08-12 | $273.65 | $273.96 | $271.86 | $273.24 | $269.57 | 708,337 |
2021-08-11 | $271.85 | $273.71 | $270.31 | $273.69 | $270.02 | 2,350,973 |
2021-08-10 | $270.80 | $272.31 | $269.77 | $271.49 | $267.85 | 842,494 |
2021-08-09 | $270.95 | $271.49 | $269.02 | $270.51 | $266.88 | 781,745 |
2021-08-06 | $271.65 | $272.75 | $270.34 | $271.30 | $267.66 | 989,495 |
2021-08-05 | $268.47 | $270.52 | $268.26 | $270.04 | $266.42 | 870,082 |
2021-08-04 | $268.76 | $270.54 | $267.51 | $267.51 | $263.92 | 999,009 |
2021-08-03 | $269.47 | $270.33 | $266.50 | $270.25 | $266.62 | 1,672,665 |
2021-08-02 | $271.10 | $273.83 | $268.41 | $268.68 | $265.07 | 1,350,353 |
2021-07-30 | $268.99 | $272.15 | $268.68 | $269.71 | $266.09 | 737,480 |
2021-07-29 | $269.12 | $271.70 | $268.84 | $270.11 | $266.48 | 1,035,858 |
2021-07-28 | $266.38 | $268.83 | $263.88 | $267.35 | $263.76 | 943,621 |
2021-07-27 | $265.64 | $265.93 | $263.59 | $265.36 | $261.80 | 887,352 |
2021-07-26 | $266.84 | $268.55 | $266.17 | $267.01 | $263.43 | 823,877 |
2021-07-23 | $265.75 | $266.83 | $264.11 | $266.60 | $263.02 | 695,456 |
2021-07-22 | $266.48 | $266.51 | $263.02 | $264.33 | $260.78 | 1,081,409 |
2021-07-21 | $265.07 | $268.02 | $265.07 | $266.94 | $263.36 | 1,547,115 |
2021-07-20 | $257.25 | $265.00 | $256.49 | $263.71 | $260.17 | 1,428,002 |
2021-07-19 | $256.41 | $258.70 | $254.24 | $256.44 | $253.00 | 2,146,935 |
2021-07-16 | $266.06 | $266.06 | $260.81 | $260.96 | $257.46 | 1,137,481 |
2021-07-15 | $263.74 | $265.28 | $262.18 | $264.25 | $260.70 | 1,016,127 |
2021-07-14 | $267.89 | $269.30 | $264.55 | $264.94 | $261.38 | 877,897 |
2021-07-13 | $269.35 | $269.91 | $266.41 | $266.47 | $262.89 | 957,021 |
2021-07-12 | $268.91 | $270.97 | $267.98 | $270.58 | $266.95 | 1,003,414 |
2021-07-09 | $266.88 | $270.11 | $266.59 | $269.85 | $266.23 | 1,507,986 |
2021-07-08 | $262.98 | $266.72 | $261.10 | $264.28 | $260.73 | 1,425,664 |
2021-07-07 | $267.08 | $268.62 | $264.95 | $267.61 | $264.02 | 1,031,792 |
2021-07-06 | $270.32 | $270.35 | $264.97 | $267.27 | $263.68 | 1,198,782 |
2021-07-02 | $271.76 | $271.92 | $269.33 | $270.27 | $266.64 | 675,018 |
2021-07-01 | $270.21 | $271.81 | $269.55 | $271.14 | $267.50 | 1,646,598 |
2021-06-30 | $268.19 | $269.38 | $267.93 | $268.73 | $265.12 | 1,929,889 |
2021-06-29 | $269.87 | $270.86 | $268.20 | $268.78 | $265.17 | 1,060,632 |
2021-06-28 | $272.08 | $272.08 | $267.73 | $269.04 | $265.43 | 934,371 |
2021-06-25 | $270.29 | $272.16 | $269.64 | $271.84 | $268.19 | 908,937 |
2021-06-24 | $268.63 | $269.57 | $267.13 | $269.38 | $265.76 | 861,791 |
2021-06-23 | $266.72 | $268.12 | $266.62 | $266.84 | $263.26 | 779,432 |
2021-06-22 | $266.19 | $267.35 | $264.32 | $266.65 | $263.07 | 785,264 |
2021-06-21 | $262.10 | $266.60 | $261.93 | $266.34 | $262.77 | 1,097,266 |
2021-06-18 | $262.07 | $263.67 | $260.08 | $260.21 | $256.72 | 1,543,665 |
2021-06-17 | $269.19 | $269.83 | $263.17 | $265.41 | $261.85 | 1,200,098 |
2021-06-16 | $271.19 | $271.57 | $268.26 | $269.68 | $266.06 | 1,029,822 |
2021-06-15 | $272.11 | $272.37 | $269.56 | $271.54 | $267.90 | 906,175 |
2021-06-14 | $274.57 | $274.68 | $270.85 | $271.80 | $268.15 | 993,003 |
2021-06-11 | $273.27 | $274.24 | $272.63 | $274.17 | $270.49 | 833,573 |
2021-06-10 | $273.70 | $274.23 | $271.25 | $272.13 | $268.48 | 1,072,395 |
2021-06-09 | $274.97 | $275.13 | $272.86 | $272.87 | $268.48 | 1,100,545 |
2021-06-08 | $272.82 | $275.07 | $271.25 | $274.65 | $270.23 | 972,722 |
2021-06-07 | $273.09 | $273.41 | $271.68 | $272.20 | $267.82 | 3,964,635 |
2021-06-04 | $272.53 | $272.93 | $270.94 | $272.64 | $268.25 | 866,528 |
2021-06-03 | $270.93 | $271.76 | $269.00 | $271.04 | $266.68 | 1,384,786 |
2021-06-02 | $274.71 | $274.71 | $272.03 | $272.51 | $268.12 | 1,072,696 |
2021-06-01 | $274.53 | $274.71 | $272.66 | $274.01 | $269.60 | 1,175,387 |
2021-05-28 | $273.54 | $273.54 | $271.14 | $272.52 | $268.13 | 847,932 |
2021-05-27 | $272.08 | $272.95 | $271.70 | $272.12 | $267.74 | 927,130 |
2021-05-26 | $268.81 | $270.62 | $268.46 | $270.55 | $266.20 | 639,711 |
2021-05-25 | $270.97 | $271.92 | $267.66 | $267.86 | $263.55 | 823,358 |
2021-05-24 | $270.10 | $270.87 | $268.67 | $269.84 | $265.50 | 884,259 |
2021-05-21 | $270.08 | $270.93 | $267.68 | $268.46 | $264.14 | 1,316,116 |
2021-05-20 | $267.27 | $268.72 | $265.78 | $268.05 | $263.74 | 906,934 |
2021-05-19 | $264.56 | $266.93 | $262.66 | $266.80 | $262.51 | 1,112,271 |
2021-05-18 | $271.53 | $272.04 | $268.44 | $268.59 | $264.27 | 1,364,487 |
2021-05-17 | $270.65 | $271.72 | $268.59 | $271.43 | $267.06 | 930,902 |
2021-05-14 | $269.39 | $272.12 | $268.33 | $271.64 | $267.27 | 1,241,489 |
2021-05-13 | $263.13 | $268.45 | $262.70 | $267.31 | $263.01 | 2,202,820 |
2021-05-12 | $268.89 | $270.50 | $262.13 | $262.16 | $257.94 | 1,667,018 |
2021-05-11 | $268.56 | $272.06 | $267.60 | $270.58 | $266.23 | 4,214,901 |
2021-05-10 | $276.70 | $277.48 | $273.04 | $273.17 | $268.77 | 1,076,054 |
2021-05-07 | $273.10 | $276.62 | $272.17 | $276.38 | $271.93 | 1,141,977 |
2021-05-06 | $272.29 | $273.50 | $269.37 | $273.44 | $269.04 | 1,035,337 |
2021-05-05 | $273.90 | $273.90 | $270.16 | $271.98 | $267.60 | 902,200 |
2021-05-04 | $271.91 | $272.64 | $269.50 | $272.51 | $268.12 | 1,509,790 |
2021-05-03 | $274.14 | $275.19 | $272.65 | $273.39 | $268.99 | 1,040,848 |
2021-04-30 | $273.62 | $274.35 | $271.35 | $271.76 | $267.39 | 1,459,858 |
2021-04-29 | $277.45 | $277.63 | $273.58 | $275.60 | $271.17 | 1,139,599 |
2021-04-28 | $275.44 | $276.34 | $274.81 | $275.50 | $271.07 | 1,495,153 |
2021-04-27 | $275.63 | $276.21 | $274.12 | $275.59 | $271.16 | 1,220,699 |
2021-04-26 | $275.34 | $275.99 | $274.60 | $274.98 | $270.56 | 1,529,738 |
2021-04-23 | $270.48 | $274.92 | $270.07 | $273.91 | $269.50 | 2,059,350 |
2021-04-22 | $271.18 | $272.81 | $268.51 | $269.37 | $265.04 | 1,909,055 |
2021-04-21 | $265.73 | $270.66 | $264.95 | $270.59 | $266.24 | 1,134,108 |
2021-04-20 | $268.85 | $269.82 | $264.32 | $265.99 | $261.71 | 1,226,310 |
2021-04-19 | $270.80 | $271.63 | $268.36 | $269.93 | $265.59 | 1,543,213 |
2021-04-16 | $270.70 | $272.10 | $269.91 | $271.36 | $266.99 | 1,049,234 |
2021-04-15 | $269.39 | $269.68 | $267.13 | $269.39 | $265.06 | 1,117,559 |
2021-04-14 | $266.59 | $269.69 | $266.48 | $267.50 | $263.20 | 895,578 |
2021-04-13 | $267.05 | $267.62 | $264.40 | $266.00 | $261.72 | 868,733 |
2021-04-12 | $266.36 | $267.56 | $265.30 | $267.16 | $262.86 | 913,098 |
2021-04-09 | $265.08 | $266.53 | $264.41 | $266.14 | $261.86 | 1,142,445 |
2021-04-08 | $265.21 | $265.25 | $262.38 | $265.11 | $260.84 | 957,946 |
2021-04-07 | $266.02 | $266.40 | $263.21 | $263.81 | $259.56 | 932,010 |
2021-04-06 | $266.10 | $267.91 | $265.55 | $266.02 | $261.74 | 1,679,547 |
2021-04-05 | $266.37 | $266.87 | $264.17 | $265.82 | $261.54 | 1,221,322 |
2021-04-01 | $261.76 | $264.09 | $261.47 | $263.97 | $259.72 | 1,355,614 |
2021-03-31 | $261.10 | $262.60 | $259.96 | $260.28 | $256.09 | 1,595,570 |
2021-03-30 | $257.10 | $260.68 | $256.53 | $260.16 | $255.97 | 919,057 |
2021-03-29 | $260.67 | $262.92 | $256.35 | $257.05 | $252.91 | 1,477,851 |
2021-03-26 | $257.79 | $261.96 | $256.75 | $261.81 | $257.60 | 1,177,944 |
2021-03-25 | $248.74 | $256.81 | $247.37 | $255.92 | $251.80 | 1,265,172 |
2021-03-24 | $255.12 | $257.54 | $251.25 | $251.29 | $246.60 | 1,788,672 |
2021-03-23 | $258.07 | $258.88 | $251.75 | $252.75 | $248.04 | 3,361,467 |
2021-03-22 | $261.26 | $261.71 | $258.60 | $259.64 | $254.80 | 965,554 |
2021-03-19 | $260.47 | $263.32 | $258.50 | $260.91 | $256.04 | 2,466,236 |
2021-03-18 | $265.39 | $267.71 | $260.54 | $261.03 | $256.16 | 831,954 |
2021-03-17 | $263.80 | $266.37 | $261.95 | $266.23 | $261.26 | 795,579 |
2021-03-16 | $267.93 | $267.97 | $263.49 | $264.49 | $259.56 | 1,009,062 |
2021-03-15 | $264.77 | $268.10 | $263.95 | $267.93 | $262.93 | 948,316 |
2021-03-12 | $261.39 | $264.42 | $261.32 | $264.30 | $259.37 | 1,196,368 |
2021-03-11 | $260.22 | $262.53 | $259.38 | $261.89 | $257.01 | 1,054,860 |
2021-03-10 | $256.27 | $259.03 | $255.99 | $258.08 | $253.27 | 1,285,111 |
2021-03-09 | $256.25 | $256.86 | $253.65 | $254.50 | $249.75 | 1,125,070 |
2021-03-08 | $252.16 | $256.16 | $250.90 | $252.77 | $248.06 | 1,328,105 |
2021-03-05 | $248.18 | $251.37 | $240.46 | $250.83 | $246.15 | 1,534,206 |
2021-03-04 | $249.90 | $251.51 | $241.23 | $244.95 | $240.38 | 1,865,826 |
2021-03-03 | $253.00 | $254.34 | $250.32 | $250.37 | $245.70 | 1,247,274 |
2021-03-02 | $255.86 | $256.30 | $252.09 | $252.54 | $247.83 | 1,626,741 |
2021-03-01 | $253.91 | $257.15 | $253.66 | $256.07 | $251.29 | 1,328,250 |
2021-02-26 | $250.62 | $252.42 | $246.02 | $249.22 | $244.57 | 1,961,426 |
2021-02-25 | $256.80 | $257.41 | $248.80 | $249.42 | $244.77 | 1,529,605 |
2021-02-24 | $253.11 | $257.71 | $252.74 | $257.23 | $252.43 | 1,175,298 |
2021-02-23 | $249.96 | $253.41 | $246.01 | $252.66 | $247.95 | 1,682,729 |
2021-02-22 | $251.35 | $254.35 | $251.35 | $252.25 | $247.55 | 895,803 |
2021-02-19 | $250.74 | $253.67 | $250.58 | $253.09 | $248.37 | 1,158,536 |
2021-02-18 | $250.30 | $250.88 | $248.12 | $249.33 | $244.68 | 993,371 |
2021-02-17 | $251.85 | $252.86 | $249.72 | $252.13 | $247.43 | 1,098,525 |
2021-02-16 | $255.55 | $255.86 | $252.70 | $253.39 | $248.66 | 871,255 |
2021-02-12 | $252.50 | $254.17 | $252.22 | $253.85 | $249.12 | 807,836 |
2021-02-11 | $252.65 | $253.78 | $249.91 | $253.09 | $248.37 | 1,425,303 |
2021-02-10 | $253.00 | $253.58 | $249.91 | $251.52 | $246.83 | 942,896 |
2021-02-09 | $250.79 | $252.59 | $250.26 | $251.86 | $247.16 | 1,032,921 |
2021-02-08 | $248.80 | $251.15 | $248.14 | $251.10 | $246.42 | 1,105,889 |
2021-02-05 | $246.77 | $247.30 | $245.31 | $247.12 | $242.51 | 1,122,736 |
2021-02-04 | $241.98 | $244.85 | $241.69 | $244.52 | $239.96 | 1,171,839 |
2021-02-03 | $241.44 | $242.03 | $239.17 | $241.18 | $236.68 | 865,168 |
2021-02-02 | $240.52 | $241.56 | $238.97 | $241.12 | $236.62 | 1,282,789 |
2021-02-01 | $235.60 | $238.56 | $233.82 | $238.11 | $233.67 | 3,569,473 |
2021-01-29 | $237.89 | $238.25 | $232.55 | $233.25 | $228.90 | 1,564,768 |
2021-01-28 | $237.87 | $239.69 | $237.11 | $237.86 | $233.42 | 1,561,590 |
2021-01-27 | $238.16 | $239.58 | $235.05 | $236.06 | $231.66 | 1,399,471 |
2021-01-26 | $245.94 | $246.31 | $241.96 | $242.05 | $237.54 | 1,701,990 |
2021-01-25 | $245.23 | $247.58 | $242.30 | $244.61 | $240.05 | 1,382,867 |
2021-01-22 | $242.79 | $245.74 | $242.35 | $245.50 | $240.92 | 876,914 |
2021-01-21 | $246.69 | $247.00 | $244.44 | $244.56 | $240.00 | 924,629 |
2021-01-20 | $244.86 | $246.41 | $244.57 | $246.27 | $241.68 | 1,456,409 |
2021-01-19 | $243.99 | $244.29 | $242.52 | $243.72 | $239.17 | 1,446,225 |
2021-01-15 | $241.08 | $242.66 | $239.04 | $241.60 | $237.09 | 1,310,146 |
2021-01-14 | $243.32 | $245.59 | $243.28 | $244.12 | $239.57 | 932,612 |
2021-01-13 | $243.89 | $244.27 | $241.67 | $241.77 | $237.26 | 1,000,527 |
2021-01-12 | $242.05 | $244.44 | $242.00 | $244.14 | $239.59 | 1,221,696 |
2021-01-11 | $238.17 | $242.09 | $237.83 | $241.34 | $236.84 | 863,858 |
2021-01-08 | $242.28 | $242.70 | $238.23 | $240.93 | $236.44 | 1,333,001 |
2021-01-07 | $240.03 | $241.74 | $239.70 | $241.26 | $236.76 | 1,736,176 |
2021-01-06 | $231.32 | $240.29 | $231.08 | $238.74 | $234.29 | 3,030,282 |
2021-01-05 | $226.00 | $230.59 | $226.00 | $229.58 | $225.30 | 1,789,833 |
2021-01-04 | $231.31 | $231.36 | $224.35 | $226.30 | $222.08 | 2,191,832 |
2020-12-31 | $229.66 | $230.89 | $227.87 | $229.83 | $225.54 | 1,554,513 |
2020-12-30 | $228.45 | $230.94 | $228.45 | $229.64 | $225.36 | 751,204 |
2020-12-29 | $230.80 | $231.16 | $226.48 | $227.66 | $223.41 | 1,043,285 |
2020-12-28 | $232.74 | $232.80 | $229.97 | $230.04 | $225.75 | 1,113,143 |
2020-12-24 | $230.90 | $230.90 | $229.45 | $230.69 | $226.39 | 472,389 |
2020-12-23 | $229.44 | $231.02 | $229.44 | $230.33 | $226.03 | 728,263 |
2020-12-22 | $227.60 | $228.88 | $227.01 | $228.37 | $224.11 | 1,166,098 |
2020-12-21 | $224.96 | $227.59 | $223.21 | $227.30 | $223.06 | 1,277,513 |
2020-12-18 | $229.40 | $230.14 | $226.85 | $227.80 | $223.55 | 2,222,586 |
2020-12-17 | $228.05 | $229.05 | $227.17 | $229.05 | $224.78 | 966,649 |
2020-12-16 | $228.19 | $228.23 | $225.91 | $227.10 | $222.86 | 1,179,514 |
2020-12-15 | $224.46 | $227.88 | $223.77 | $227.83 | $223.58 | 990,912 |
2020-12-14 | $225.42 | $226.09 | $222.54 | $222.61 | $218.46 | 883,052 |
2020-12-11 | $222.68 | $225.28 | $221.84 | $223.81 | $218.99 | 1,124,994 |
2020-12-10 | $222.08 | $224.60 | $221.62 | $224.33 | $219.50 | 755,068 |
2020-12-09 | $225.62 | $226.19 | $222.44 | $223.60 | $218.78 | 1,163,449 |
2020-12-08 | $221.78 | $224.95 | $221.78 | $224.54 | $219.70 | 896,615 |
2020-12-07 | $223.77 | $224.00 | $222.60 | $223.38 | $218.57 | 1,231,417 |
2020-12-04 | $220.99 | $224.25 | $220.99 | $224.22 | $219.39 | 1,110,281 |
2020-12-03 | $219.02 | $221.38 | $218.78 | $220.14 | $215.40 | 803,631 |
2020-12-02 | $218.13 | $219.27 | $217.10 | $218.89 | $214.17 | 1,018,117 |
2020-12-01 | $219.16 | $220.45 | $218.24 | $219.16 | $214.44 | 1,072,323 |
2020-11-30 | $219.66 | $220.22 | $216.18 | $216.52 | $211.85 | 831,565 |
2020-11-27 | $220.04 | $220.65 | $219.40 | $220.09 | $215.35 | 454,905 |
2020-11-25 | $220.83 | $220.83 | $218.63 | $219.85 | $215.11 | 1,111,940 |
2020-11-24 | $220.14 | $222.02 | $219.37 | $221.30 | $216.53 | 1,150,131 |
2020-11-23 | $216.01 | $218.70 | $215.70 | $217.73 | $213.04 | 753,948 |
2020-11-20 | $214.05 | $214.94 | $213.22 | $214.40 | $209.78 | 712,642 |
2020-11-19 | $212.53 | $214.64 | $211.40 | $214.47 | $209.85 | 838,666 |
2020-11-18 | $216.24 | $216.50 | $212.56 | $212.59 | $208.01 | 1,285,931 |
2020-11-17 | $213.33 | $216.30 | $211.77 | $215.69 | $211.04 | 936,651 |
2020-11-16 | $214.23 | $215.19 | $212.62 | $215.15 | $210.51 | 1,095,706 |
2020-11-13 | $208.09 | $211.29 | $208.08 | $210.92 | $206.37 | 826,514 |
2020-11-12 | $209.03 | $209.03 | $204.99 | $206.42 | $201.97 | 1,401,811 |
2020-11-11 | $211.22 | $211.30 | $208.69 | $210.15 | $205.62 | 760,400 |
2020-11-10 | $208.70 | $211.06 | $207.35 | $210.38 | $205.85 | 1,328,375 |
2020-11-09 | $214.86 | $216.81 | $207.72 | $207.91 | $203.43 | 1,999,974 |
2020-11-06 | $203.56 | $204.05 | $201.78 | $202.21 | $197.85 | 1,036,106 |
2020-11-05 | $200.06 | $203.74 | $199.98 | $203.25 | $198.87 | 1,334,937 |
2020-11-04 | $195.46 | $200.23 | $194.93 | $197.60 | $193.34 | 1,112,080 |
2020-11-03 | $195.55 | $198.32 | $195.18 | $197.49 | $193.23 | 1,171,012 |
2020-11-02 | $191.62 | $193.38 | $190.94 | $193.20 | $189.04 | 1,295,886 |
2020-10-30 | $189.79 | $190.86 | $186.93 | $189.47 | $185.39 | 1,516,789 |
2020-10-29 | $188.69 | $191.88 | $187.37 | $190.80 | $186.69 | 1,390,765 |
2020-10-28 | $190.33 | $191.89 | $188.80 | $188.92 | $184.85 | 965,701 |
2020-10-27 | $196.66 | $197.02 | $194.06 | $194.06 | $189.88 | 661,120 |
2020-10-26 | $198.46 | $198.76 | $194.46 | $196.73 | $192.49 | 730,761 |
2020-10-23 | $200.75 | $201.52 | $198.91 | $201.02 | $196.69 | 842,215 |
2020-10-22 | $197.05 | $199.81 | $196.40 | $199.75 | $195.45 | 965,838 |
2020-10-21 | $197.96 | $198.98 | $196.38 | $196.44 | $192.21 | 628,465 |
2020-10-20 | $197.93 | $199.84 | $197.46 | $197.73 | $193.47 | 713,748 |
2020-10-19 | $199.69 | $200.77 | $196.37 | $196.88 | $192.64 | 835,452 |
2020-10-16 | $200.12 | $200.55 | $199.09 | $199.11 | $194.82 | 768,449 |
2020-10-15 | $195.63 | $200.00 | $194.91 | $199.63 | $195.33 | 1,046,177 |
2020-10-14 | $198.70 | $200.33 | $197.66 | $197.78 | $193.52 | 697,509 |
2020-10-13 | $198.85 | $199.72 | $198.20 | $198.68 | $194.40 | 770,418 |
2020-10-12 | $199.78 | $200.59 | $199.01 | $200.20 | $195.89 | 543,126 |
2020-10-09 | $199.97 | $200.47 | $198.36 | $199.01 | $194.72 | 720,600 |
2020-10-08 | $198.14 | $198.50 | $196.96 | $198.42 | $194.14 | 662,827 |
2020-10-07 | $195.14 | $197.01 | $195.08 | $196.35 | $192.12 | 795,710 |
2020-10-06 | $195.00 | $197.61 | $192.55 | $193.06 | $188.90 | 1,731,147 |
2020-10-05 | $191.24 | $193.98 | $191.19 | $193.86 | $189.68 | 1,003,116 |
2020-10-02 | $184.66 | $190.33 | $184.12 | $189.56 | $185.48 | 1,189,284 |
2020-10-01 | $186.26 | $187.79 | $185.53 | $187.77 | $183.72 | 1,358,331 |
2020-09-30 | $184.81 | $187.21 | $183.89 | $185.31 | $181.32 | 1,450,787 |
2020-09-29 | $185.18 | $185.80 | $182.96 | $184.14 | $180.17 | 893,700 |
2020-09-28 | $183.32 | $185.73 | $183.32 | $185.27 | $181.28 | 1,517,420 |
2020-09-25 | $177.43 | $181.42 | $177.30 | $180.94 | $177.04 | 1,154,481 |
2020-09-24 | $178.03 | $180.80 | $175.98 | $178.51 | $174.66 | 1,125,315 |
2020-09-23 | $182.62 | $184.08 | $178.34 | $178.39 | $174.55 | 981,339 |
2020-09-22 | $182.86 | $183.88 | $181.41 | $183.39 | $178.60 | 904,658 |
2020-09-21 | $182.97 | $183.15 | $179.95 | $182.24 | $177.48 | 982,177 |
2020-09-18 | $189.26 | $189.71 | $185.11 | $186.76 | $181.89 | 891,280 |
2020-09-17 | $187.19 | $189.43 | $186.38 | $188.84 | $183.91 | 678,283 |
2020-09-16 | $190.20 | $192.25 | $189.63 | $189.92 | $184.96 | 670,034 |
2020-09-15 | $190.54 | $190.91 | $188.91 | $189.34 | $184.40 | 663,753 |
2020-09-14 | $187.28 | $189.50 | $186.86 | $189.18 | $184.24 | 534,196 |
2020-09-11 | $186.68 | $186.80 | $183.84 | $185.54 | $180.70 | 779,084 |
2020-09-10 | $188.89 | $190.05 | $185.55 | $185.62 | $180.78 | 991,292 |
2020-09-09 | $187.12 | $188.82 | $186.26 | $187.95 | $183.04 | 1,277,899 |
2020-09-08 | $187.61 | $188.11 | $184.81 | $185.38 | $180.54 | 1,230,674 |
2020-09-04 | $192.26 | $192.75 | $185.87 | $189.72 | $184.77 | 1,477,913 |
2020-09-03 | $195.78 | $196.07 | $189.50 | $190.47 | $185.50 | 1,268,346 |
2020-09-02 | $194.68 | $196.96 | $193.57 | $196.49 | $191.36 | 1,411,063 |
2020-09-01 | $192.26 | $194.03 | $190.73 | $193.99 | $188.93 | 1,545,138 |
2020-08-31 | $194.51 | $194.51 | $192.38 | $192.57 | $187.54 | 951,287 |
2020-08-28 | $194.33 | $194.62 | $193.11 | $194.62 | $189.54 | 1,277,820 |
2020-08-27 | $193.27 | $194.37 | $192.47 | $193.46 | $188.41 | 757,587 |
2020-08-26 | $193.33 | $193.49 | $192.27 | $192.72 | $187.69 | 533,243 |
2020-08-25 | $194.40 | $194.49 | $191.90 | $193.38 | $188.33 | 706,569 |
2020-08-24 | $192.26 | $193.70 | $191.22 | $193.70 | $188.64 | 755,628 |
2020-08-21 | $190.65 | $191.51 | $189.98 | $190.87 | $185.89 | 1,058,838 |
2020-08-20 | $190.68 | $192.41 | $190.34 | $191.29 | $186.30 | 887,888 |
2020-08-19 | $193.82 | $194.27 | $192.32 | $192.59 | $187.56 | 744,319 |
2020-08-18 | $195.09 | $195.20 | $193.02 | $193.50 | $188.45 | 811,767 |
2020-08-17 | $195.18 | $195.83 | $194.52 | $195.19 | $190.10 | 1,045,018 |
2020-08-14 | $194.08 | $195.73 | $193.88 | $194.64 | $189.56 | 1,215,905 |
2020-08-13 | $194.67 | $196.12 | $194.33 | $195.10 | $190.01 | 707,907 |
2020-08-12 | $196.13 | $196.41 | $194.54 | $195.44 | $190.34 | 960,324 |
2020-08-11 | $196.15 | $197.32 | $193.84 | $194.24 | $189.17 | 2,645,969 |
2020-08-10 | $193.90 | $195.33 | $193.85 | $194.41 | $189.34 | 943,400 |
2020-08-07 | $190.66 | $193.60 | $190.29 | $193.52 | $188.47 | 1,029,370 |
2020-08-06 | $191.48 | $192.17 | $190.46 | $191.25 | $186.26 | 886,616 |
2020-08-05 | $190.55 | $191.84 | $189.88 | $191.77 | $186.77 | 731,612 |
2020-08-04 | $187.68 | $189.17 | $187.18 | $189.14 | $184.20 | 725,599 |
2020-08-03 | $187.21 | $188.46 | $186.04 | $188.12 | $183.21 | 812,047 |
2020-07-31 | $187.02 | $187.10 | $183.21 | $185.93 | $181.08 | 2,954,774 |
2020-07-30 | $185.93 | $187.57 | $184.44 | $187.30 | $182.41 | 1,032,042 |
2020-07-29 | $185.49 | $188.87 | $185.48 | $188.54 | $183.62 | 1,233,290 |
2020-07-28 | $185.66 | $186.54 | $184.35 | $184.45 | $179.64 | 784,141 |
2020-07-27 | $184.72 | $186.36 | $183.80 | $186.36 | $181.50 | 973,726 |
2020-07-24 | $185.32 | $185.97 | $184.17 | $184.63 | $179.81 | 833,273 |
2020-07-23 | $185.69 | $188.31 | $184.53 | $186.07 | $181.21 | 951,926 |
2020-07-22 | $183.68 | $185.95 | $183.63 | $185.69 | $180.84 | 1,149,078 |
2020-07-21 | $183.74 | $185.66 | $183.29 | $184.37 | $179.56 | 906,791 |
2020-07-20 | $182.92 | $183.36 | $181.46 | $182.17 | $177.42 | 924,382 |
2020-07-17 | $183.08 | $183.83 | $182.00 | $183.29 | $178.51 | 685,071 |
2020-07-16 | $182.13 | $183.32 | $181.25 | $182.45 | $177.69 | 795,993 |
2020-07-15 | $181.47 | $183.71 | $180.77 | $183.14 | $178.36 | 1,383,887 |
2020-07-14 | $174.70 | $177.86 | $173.76 | $177.74 | $173.10 | 1,180,738 |
2020-07-13 | $178.31 | $180.15 | $174.90 | $174.95 | $170.38 | 1,012,176 |
2020-07-10 | $174.35 | $176.93 | $174.01 | $176.80 | $172.19 | 1,369,132 |
2020-07-09 | $177.17 | $177.41 | $172.25 | $174.43 | $169.88 | 1,016,118 |
2020-07-08 | $176.11 | $177.83 | $174.89 | $177.02 | $172.40 | 1,791,329 |
2020-07-07 | $177.70 | $178.76 | $175.68 | $175.79 | $171.20 | 860,147 |
2020-07-06 | $181.01 | $181.51 | $178.57 | $179.33 | $174.65 | 1,562,520 |
2020-07-02 | $179.67 | $180.76 | $176.97 | $177.47 | $172.84 | 1,006,293 |
2020-07-01 | $178.05 | $178.99 | $175.92 | $176.49 | $171.88 | 2,027,794 |
2020-06-30 | $174.99 | $178.34 | $174.90 | $177.82 | $173.18 | 1,505,658 |
2020-06-29 | $173.00 | $175.90 | $171.36 | $175.52 | $170.94 | 1,915,860 |
2020-06-26 | $173.78 | $174.25 | $170.95 | $171.35 | $166.88 | 1,134,354 |
2020-06-25 | $171.91 | $174.93 | $170.43 | $174.79 | $170.23 | 1,336,075 |
2020-06-24 | $177.02 | $177.03 | $170.74 | $172.54 | $168.04 | 1,468,705 |
2020-06-23 | $180.93 | $180.98 | $178.36 | $178.66 | $174.00 | 1,189,302 |
2020-06-22 | $177.28 | $178.80 | $175.00 | $178.37 | $173.71 | 1,775,330 |
2020-06-19 | $181.52 | $181.68 | $176.39 | $177.86 | $173.22 | 1,671,466 |
2020-06-18 | $177.66 | $180.48 | $176.90 | $178.75 | $174.09 | 1,118,435 |
2020-06-17 | $182.00 | $182.28 | $178.86 | $179.16 | $174.48 | 1,140,114 |
2020-06-16 | $184.67 | $184.92 | $178.78 | $181.78 | $177.04 | 1,399,224 |
2020-06-15 | $169.87 | $178.94 | $169.18 | $178.00 | $173.35 | 3,094,865 |
2020-06-12 | $178.49 | $179.38 | $170.99 | $175.96 | $170.75 | 3,664,644 |
2020-06-11 | $178.32 | $179.09 | $171.88 | $172.33 | $167.22 | 1,631,875 |
2020-06-10 | $190.28 | $190.41 | $185.13 | $185.58 | $180.08 | 1,210,269 |
2020-06-09 | $191.51 | $191.98 | $189.31 | $190.44 | $184.80 | 1,398,136 |
2020-06-08 | $193.06 | $194.52 | $192.63 | $194.42 | $188.66 | 2,640,163 |
2020-06-05 | $193.06 | $193.99 | $190.43 | $190.94 | $185.28 | 2,232,869 |
2020-06-04 | $183.87 | $185.89 | $182.88 | $185.00 | $179.52 | 1,932,556 |
2020-06-03 | $182.28 | $185.61 | $182.28 | $184.90 | $179.42 | 1,969,983 |
2020-06-02 | $179.59 | $180.44 | $178.41 | $179.95 | $174.62 | 1,442,443 |
2020-06-01 | $177.04 | $179.43 | $175.89 | $178.37 | $173.08 | 1,401,483 |
2020-05-29 | $175.92 | $177.18 | $173.85 | $176.12 | $170.90 | 3,208,746 |
2020-05-28 | $181.64 | $181.64 | $176.55 | $177.21 | $171.96 | 1,371,420 |
2020-05-27 | $178.51 | $179.88 | $174.45 | $179.87 | $174.54 | 2,865,333 |
2020-05-26 | $175.41 | $176.46 | $174.72 | $175.19 | $170.00 | 2,833,934 |
2020-05-22 | $169.49 | $169.76 | $167.64 | $169.30 | $164.28 | 2,069,796 |
2020-05-21 | $168.71 | $170.07 | $167.42 | $169.42 | $164.40 | 2,720,375 |
2020-05-20 | $167.79 | $169.72 | $167.69 | $168.59 | $163.59 | 1,592,054 |
2020-05-19 | $166.89 | $168.75 | $164.97 | $165.04 | $160.15 | 2,366,136 |
2020-05-18 | $164.05 | $168.11 | $163.70 | $167.31 | $162.35 | 2,917,475 |
2020-05-15 | $155.22 | $158.21 | $153.99 | $157.70 | $153.03 | 2,285,997 |
2020-05-14 | $151.68 | $156.51 | $148.98 | $156.40 | $151.76 | 2,300,650 |
2020-05-13 | $158.94 | $159.11 | $153.18 | $154.79 | $150.20 | 1,948,488 |
2020-05-12 | $167.01 | $167.28 | $160.12 | $160.27 | $155.52 | 2,301,069 |
2020-05-11 | $165.11 | $167.49 | $164.01 | $166.23 | $161.30 | 2,081,853 |
2020-05-08 | $164.39 | $167.56 | $163.91 | $167.38 | $162.42 | 1,613,726 |
2020-05-07 | $161.11 | $163.39 | $161.11 | $161.71 | $156.92 | 1,241,262 |
2020-05-06 | $161.27 | $161.89 | $158.87 | $158.97 | $154.26 | 1,162,142 |
2020-05-05 | $161.30 | $163.61 | $159.91 | $160.32 | $155.57 | 1,722,554 |
2020-05-04 | $156.74 | $158.94 | $155.27 | $158.83 | $154.12 | 1,951,925 |
2020-05-01 | $160.68 | $161.00 | $156.88 | $158.66 | $153.96 | 2,421,504 |
2020-04-30 | $166.03 | $166.63 | $164.01 | $164.18 | $159.31 | 2,036,207 |
2020-04-29 | $167.19 | $170.69 | $166.30 | $169.47 | $164.45 | 2,333,542 |
2020-04-28 | $164.65 | $165.92 | $161.07 | $162.61 | $157.79 | 1,734,647 |
2020-04-27 | $156.06 | $161.84 | $155.92 | $161.04 | $156.27 | 1,932,287 |
2020-04-24 | $153.61 | $155.37 | $151.81 | $154.51 | $149.93 | 1,385,608 |
2020-04-23 | $151.83 | $154.87 | $151.50 | $152.40 | $147.88 | 1,660,418 |
2020-04-22 | $151.84 | $152.72 | $149.84 | $150.74 | $146.27 | 1,394,768 |
2020-04-21 | $149.40 | $150.74 | $147.67 | $148.71 | $144.30 | 1,599,899 |
2020-04-20 | $152.92 | $155.68 | $152.06 | $152.68 | $148.15 | 1,844,478 |
2020-04-17 | $155.81 | $157.04 | $154.06 | $155.66 | $151.05 | 3,190,199 |
2020-04-16 | $150.98 | $151.38 | $147.60 | $150.22 | $145.77 | 2,194,383 |
2020-04-15 | $151.43 | $152.18 | $149.52 | $150.38 | $145.92 | 2,115,404 |
2020-04-14 | $157.01 | $158.61 | $154.81 | $156.57 | $151.93 | 2,251,501 |
2020-04-13 | $157.41 | $157.95 | $151.62 | $153.43 | $148.88 | 4,481,674 |
2020-04-09 | $156.68 | $160.70 | $155.78 | $158.05 | $153.37 | 3,931,482 |
2020-04-08 | $147.74 | $153.91 | $146.33 | $153.19 | $148.65 | 3,450,092 |
2020-04-07 | $149.30 | $152.57 | $145.46 | $145.61 | $141.29 | 3,247,089 |
2020-04-06 | $138.95 | $144.45 | $138.83 | $143.90 | $139.64 | 3,550,453 |
2020-04-03 | $136.06 | $137.64 | $131.78 | $133.18 | $129.23 | 3,524,989 |
2020-04-02 | $134.86 | $140.19 | $133.46 | $136.88 | $132.82 | 3,910,918 |
2020-04-01 | $137.13 | $139.02 | $134.30 | $135.43 | $131.42 | 2,939,647 |
2020-03-31 | $144.90 | $145.97 | $141.67 | $143.86 | $139.60 | 3,674,238 |
2020-03-30 | $142.31 | $145.67 | $139.27 | $145.39 | $141.08 | 3,309,677 |
2020-03-27 | $140.67 | $145.37 | $139.07 | $141.81 | $137.61 | 4,763,993 |
2020-03-26 | $139.85 | $146.65 | $139.51 | $146.15 | $141.82 | 3,384,335 |
2020-03-25 | $135.17 | $143.74 | $131.83 | $138.40 | $134.30 | 5,663,675 |
2020-03-24 | $127.77 | $135.33 | $127.34 | $134.86 | $130.11 | 3,624,089 |
2020-03-23 | $125.46 | $125.46 | $117.87 | $121.75 | $117.46 | 7,486,018 |
2020-03-20 | $132.80 | $135.95 | $125.22 | $126.27 | $121.82 | 3,706,021 |
2020-03-19 | $124.87 | $133.87 | $120.51 | $131.13 | $126.51 | 4,169,361 |
2020-03-18 | $131.71 | $135.22 | $121.20 | $125.92 | $121.49 | 3,918,379 |
2020-03-17 | $136.46 | $140.81 | $130.93 | $140.52 | $135.57 | 5,238,081 |
2020-03-16 | $136.69 | $143.43 | $129.55 | $131.86 | $127.22 | 4,069,860 |
2020-03-13 | $150.10 | $155.01 | $141.68 | $154.10 | $148.67 | 5,121,355 |
2020-03-12 | $145.42 | $151.24 | $140.00 | $142.29 | $137.28 | 5,626,008 |
2020-03-11 | $165.10 | $166.15 | $156.60 | $158.41 | $152.83 | 4,063,610 |
2020-03-10 | $168.99 | $169.87 | $161.00 | $169.84 | $163.86 | 3,491,894 |
2020-03-09 | $167.10 | $170.99 | $159.20 | $163.15 | $157.40 | 3,013,516 |
2020-03-06 | $177.28 | $181.19 | $175.72 | $180.01 | $173.67 | 2,533,736 |
2020-03-05 | $185.46 | $186.13 | $181.16 | $183.16 | $176.71 | 1,867,407 |
2020-03-04 | $186.78 | $190.16 | $185.03 | $190.01 | $183.32 | 1,880,655 |
2020-03-03 | $187.76 | $190.75 | $181.85 | $183.48 | $177.02 | 3,048,085 |
2020-03-02 | $182.50 | $187.65 | $179.49 | $187.61 | $181.00 | 2,760,118 |
2020-02-28 | $179.40 | $183.04 | $177.00 | $181.45 | $175.06 | 6,907,743 |
2020-02-27 | $188.20 | $192.00 | $184.69 | $185.05 | $178.53 | 3,130,524 |
2020-02-26 | $195.92 | $197.42 | $191.96 | $192.20 | $185.43 | 1,998,558 |
2020-02-25 | $202.71 | $202.99 | $194.85 | $195.08 | $188.21 | 2,049,684 |
2020-02-24 | $202.06 | $203.43 | $201.15 | $202.06 | $194.94 | 1,191,170 |
2020-02-21 | $209.66 | $209.73 | $207.77 | $208.33 | $200.99 | 1,713,751 |
2020-02-20 | $209.43 | $210.86 | $208.12 | $210.58 | $203.16 | 819,525 |
2020-02-19 | $209.51 | $210.57 | $209.28 | $209.73 | $202.34 | 609,210 |
2020-02-18 | $208.98 | $209.44 | $207.65 | $208.83 | $201.47 | 768,094 |
2020-02-14 | $209.77 | $210.02 | $208.74 | $209.55 | $202.17 | 800,119 |
2020-02-13 | $207.99 | $209.93 | $207.50 | $209.63 | $202.25 | 1,127,849 |
2020-02-12 | $208.55 | $208.99 | $207.95 | $208.88 | $201.52 | 1,609,416 |
2020-02-11 | $206.80 | $208.32 | $206.63 | $207.53 | $200.22 | 702,956 |
2020-02-10 | $204.44 | $205.94 | $204.36 | $205.91 | $198.66 | 576,343 |
2020-02-07 | $206.15 | $206.37 | $204.46 | $204.80 | $197.59 | 930,231 |
2020-02-06 | $208.37 | $208.54 | $206.69 | $206.71 | $199.43 | 591,774 |
2020-02-05 | $207.33 | $207.98 | $206.62 | $207.72 | $200.40 | 918,299 |
2020-02-04 | $205.14 | $206.22 | $204.84 | $205.40 | $198.17 | 1,604,937 |
2020-02-03 | $201.50 | $203.69 | $201.50 | $202.68 | $195.54 | 1,381,799 |
2020-01-31 | $203.70 | $203.91 | $199.94 | $200.46 | $193.40 | 1,478,632 |
2020-01-30 | $203.00 | $204.60 | $202.26 | $204.55 | $197.35 | 791,482 |
2020-01-29 | $205.82 | $206.17 | $204.27 | $204.32 | $197.12 | 807,547 |
2020-01-28 | $204.48 | $205.89 | $204.20 | $205.33 | $198.10 | 723,914 |
2020-01-27 | $202.93 | $204.46 | $202.51 | $203.33 | $196.17 | 994,938 |
2020-01-24 | $208.83 | $208.83 | $205.03 | $206.10 | $198.84 | 1,003,106 |
2020-01-23 | $207.60 | $208.72 | $206.06 | $208.33 | $200.99 | 957,284 |
2020-01-22 | $208.49 | $209.22 | $207.57 | $207.87 | $200.55 | 811,155 |
2020-01-21 | $208.33 | $208.70 | $207.63 | $207.98 | $200.65 | 1,334,810 |
2020-01-17 | $210.21 | $210.26 | $208.91 | $209.15 | $201.78 | 1,002,315 |
2020-01-16 | $208.50 | $209.63 | $208.36 | $209.57 | $202.19 | 1,823,004 |
2020-01-15 | $206.54 | $208.11 | $206.40 | $207.23 | $199.93 | 2,529,097 |
2020-01-14 | $205.79 | $207.64 | $205.63 | $206.97 | $199.68 | 745,087 |
2020-01-13 | $205.02 | $206.49 | $204.48 | $206.40 | $199.13 | 652,396 |
2020-01-10 | $205.56 | $205.59 | $204.27 | $204.80 | $197.59 | 1,587,492 |
2020-01-09 | $205.74 | $205.81 | $204.78 | $205.40 | $198.17 | 675,541 |
2020-01-08 | $204.59 | $205.60 | $204.14 | $204.82 | $197.61 | 978,856 |
2020-01-07 | $204.48 | $205.00 | $203.83 | $204.50 | $197.30 | 872,034 |
2020-01-06 | $203.71 | $205.11 | $203.17 | $205.03 | $197.81 | 1,331,371 |
2020-01-03 | $203.61 | $205.52 | $203.37 | $205.09 | $197.87 | 1,031,244 |
2020-01-02 | $206.84 | $207.05 | $204.21 | $206.13 | $198.87 | 1,757,695 |
2019-12-31 | $205.16 | $206.57 | $205.05 | $205.82 | $198.57 | 2,260,634 |
2019-12-30 | $205.88 | $206.29 | $204.81 | $205.62 | $198.38 | 1,292,592 |
2019-12-27 | $206.69 | $206.78 | $205.40 | $205.82 | $198.57 | 1,058,380 |
2019-12-26 | $205.97 | $206.37 | $205.61 | $206.16 | $198.90 | 373,907 |
2019-12-24 | $205.92 | $206.00 | $205.51 | $205.71 | $198.46 | 323,714 |
2019-12-23 | $206.24 | $206.40 | $205.30 | $205.73 | $198.48 | 909,703 |
2019-12-20 | $205.45 | $206.48 | $205.41 | $205.94 | $198.69 | 1,252,008 |
2019-12-19 | $204.17 | $204.99 | $203.79 | $204.92 | $197.70 | 805,057 |
2019-12-18 | $204.35 | $204.35 | $203.28 | $204.00 | $196.82 | 738,507 |
2019-12-17 | $203.44 | $204.02 | $203.17 | $203.89 | $196.71 | 788,323 |
2019-12-16 | $203.26 | $204.15 | $202.91 | $203.20 | $196.04 | 700,962 |
2019-12-13 | $203.87 | $204.75 | $202.24 | $202.82 | $194.80 | 567,325 |
2019-12-12 | $201.91 | $204.49 | $201.48 | $203.99 | $195.93 | 1,049,764 |
2019-12-11 | $201.71 | $202.02 | $201.10 | $201.75 | $193.78 | 633,363 |
2019-12-10 | $201.50 | $201.87 | $200.89 | $201.43 | $193.47 | 568,305 |
2019-12-09 | $202.16 | $202.39 | $201.48 | $201.60 | $193.63 | 550,358 |
2019-12-06 | $202.12 | $203.21 | $202.08 | $202.55 | $194.54 | 1,319,536 |
2019-12-05 | $200.71 | $200.94 | $199.79 | $200.49 | $192.57 | 842,416 |
2019-12-04 | $199.50 | $201.24 | $199.32 | $200.18 | $192.27 | 949,747 |
2019-12-03 | $198.04 | $198.69 | $196.97 | $198.58 | $190.73 | 817,078 |
2019-12-02 | $201.58 | $201.58 | $199.62 | $199.72 | $191.83 | 867,643 |
2019-11-29 | $202.82 | $202.91 | $200.97 | $201.10 | $193.15 | 414,870 |
2019-11-27 | $202.49 | $203.23 | $202.05 | $203.23 | $195.20 | 556,398 |
2019-11-26 | $201.22 | $202.09 | $200.72 | $201.80 | $193.82 | 703,142 |
2019-11-25 | $199.34 | $201.30 | $199.30 | $201.08 | $193.13 | 715,557 |
2019-11-22 | $198.71 | $198.98 | $197.86 | $198.64 | $190.79 | 637,350 |
2019-11-21 | $199.70 | $199.70 | $197.84 | $198.12 | $190.29 | 1,038,855 |
2019-11-20 | $199.50 | $200.51 | $198.12 | $199.52 | $191.63 | 639,500 |
2019-11-19 | $200.40 | $200.65 | $199.38 | $200.13 | $192.22 | 651,702 |
2019-11-18 | $199.72 | $199.86 | $199.19 | $199.73 | $191.84 | 615,953 |
2019-11-15 | $200.28 | $200.35 | $199.38 | $200.05 | $192.14 | 681,031 |
2019-11-14 | $198.41 | $199.35 | $198.18 | $199.07 | $191.20 | 881,253 |
2019-11-13 | $198.05 | $199.03 | $197.68 | $198.68 | $190.83 | 638,025 |
2019-11-12 | $199.53 | $200.18 | $198.68 | $199.01 | $191.14 | 517,373 |
2019-11-11 | $198.60 | $199.83 | $198.40 | $199.38 | $191.50 | 425,130 |
2019-11-08 | $198.82 | $199.74 | $198.35 | $199.72 | $191.83 | 449,014 |
2019-11-07 | $200.25 | $200.87 | $198.74 | $199.18 | $191.31 | 678,742 |
2019-11-06 | $199.58 | $199.58 | $198.29 | $198.88 | $191.02 | 620,977 |
2019-11-05 | $199.76 | $200.85 | $199.51 | $199.71 | $191.82 | 765,254 |
2019-11-04 | $199.35 | $199.61 | $198.54 | $199.22 | $191.35 | 899,705 |
2019-11-01 | $196.52 | $198.19 | $196.30 | $198.18 | $190.35 | 787,103 |
2019-10-31 | $196.49 | $196.49 | $194.39 | $195.31 | $187.59 | 875,435 |
2019-10-30 | $197.08 | $197.16 | $195.59 | $196.83 | $189.05 | 676,665 |
2019-10-29 | $196.22 | $197.81 | $196.02 | $197.30 | $189.50 | 813,526 |
2019-10-28 | $196.52 | $197.81 | $196.52 | $196.77 | $188.99 | 779,806 |
2019-10-25 | $194.44 | $196.23 | $194.42 | $195.64 | $187.91 | 478,802 |
2019-10-24 | $195.38 | $195.41 | $193.75 | $194.61 | $186.92 | 671,542 |
2019-10-23 | $194.46 | $194.77 | $193.72 | $194.56 | $186.87 | 612,602 |
2019-10-22 | $194.68 | $195.46 | $193.92 | $194.38 | $186.70 | 488,261 |
2019-10-21 | $194.77 | $195.35 | $194.33 | $194.44 | $186.76 | 667,845 |
2019-10-18 | $193.01 | $193.81 | $192.24 | $193.32 | $185.68 | 911,149 |
2019-10-17 | $192.80 | $193.81 | $192.39 | $193.49 | $185.84 | 897,198 |
2019-10-16 | $191.60 | $192.69 | $191.33 | $191.87 | $184.29 | 958,215 |
2019-10-15 | $191.23 | $192.70 | $190.57 | $192.07 | $184.48 | 704,798 |
2019-10-14 | $190.95 | $191.00 | $189.96 | $190.60 | $183.07 | 390,471 |
2019-10-11 | $190.33 | $192.96 | $190.28 | $191.30 | $183.74 | 993,589 |
2019-10-10 | $187.18 | $188.82 | $187.01 | $188.12 | $180.69 | 659,685 |
2019-10-09 | $186.98 | $187.73 | $186.11 | $186.99 | $179.60 | 860,211 |
2019-10-08 | $187.36 | $187.67 | $185.59 | $185.78 | $178.44 | 719,993 |
2019-10-07 | $189.49 | $190.43 | $188.65 | $189.07 | $181.60 | 618,689 |
2019-10-04 | $188.53 | $190.05 | $187.74 | $190.02 | $182.51 | 598,158 |
2019-10-03 | $186.58 | $188.17 | $184.57 | $188.14 | $180.70 | 955,544 |
2019-10-02 | $188.40 | $188.61 | $185.70 | $187.07 | $179.68 | 1,236,173 |
2019-10-01 | $193.81 | $194.72 | $189.32 | $189.59 | $182.10 | 1,070,046 |
2019-09-30 | $192.12 | $193.70 | $192.12 | $193.23 | $185.59 | 1,007,596 |
2019-09-27 | $193.81 | $194.41 | $191.07 | $191.83 | $184.25 | 746,179 |
2019-09-26 | $194.22 | $194.22 | $192.46 | $193.20 | $185.56 | 678,087 |
2019-09-25 | $191.88 | $194.65 | $191.74 | $194.34 | $186.66 | 1,459,529 |
2019-09-24 | $194.63 | $195.19 | $191.59 | $192.11 | $184.52 | 948,557 |
2019-09-23 | $194.22 | $195.86 | $193.94 | $195.05 | $186.51 | 1,234,969 |
2019-09-20 | $195.51 | $196.45 | $194.18 | $194.64 | $186.12 | 1,028,822 |
2019-09-19 | $196.19 | $196.99 | $195.08 | $195.35 | $186.79 | 1,091,183 |
2019-09-18 | $195.99 | $196.11 | $194.11 | $195.76 | $187.19 | 767,615 |
2019-09-17 | $196.45 | $196.49 | $195.48 | $196.16 | $187.57 | 1,055,706 |
2019-09-16 | $196.16 | $197.55 | $195.59 | $196.86 | $188.24 | 662,817 |
2019-09-13 | $197.28 | $198.04 | $196.48 | $196.68 | $188.07 | 971,860 |
2019-09-12 | $197.02 | $197.23 | $195.37 | $196.55 | $187.94 | 739,382 |
2019-09-11 | $194.39 | $196.65 | $193.00 | $196.62 | $188.01 | 819,292 |
2019-09-10 | $192.55 | $194.05 | $191.42 | $194.05 | $185.55 | 658,380 |
2019-09-09 | $192.01 | $192.90 | $191.31 | $192.90 | $184.45 | 600,052 |
2019-09-06 | $191.70 | $192.31 | $191.13 | $191.30 | $182.92 | 808,551 |
2019-09-05 | $190.57 | $192.22 | $190.05 | $191.48 | $183.09 | 804,211 |
2019-09-04 | $187.77 | $188.33 | $187.15 | $188.22 | $179.98 | 499,127 |
2019-09-03 | $186.77 | $187.22 | $184.89 | $185.86 | $177.72 | 786,646 |
2019-08-30 | $188.86 | $189.00 | $187.18 | $188.17 | $179.93 | 544,045 |
2019-08-29 | $186.82 | $188.14 | $186.68 | $187.87 | $179.64 | 549,339 |
2019-08-28 | $182.86 | $185.57 | $182.57 | $184.97 | $176.87 | 1,095,855 |
2019-08-27 | $186.29 | $186.45 | $183.15 | $183.17 | $175.15 | 698,614 |
2019-08-26 | $185.27 | $185.47 | $183.88 | $185.31 | $177.19 | 805,534 |
2019-08-23 | $187.98 | $188.87 | $183.17 | $183.76 | $175.71 | 1,263,719 |
2019-08-22 | $189.16 | $189.84 | $187.74 | $188.89 | $180.62 | 1,040,340 |
2019-08-21 | $189.13 | $189.31 | $188.32 | $188.67 | $180.41 | 676,884 |
2019-08-20 | $188.88 | $188.88 | $187.54 | $187.62 | $179.40 | 984,828 |
2019-08-19 | $189.51 | $189.89 | $188.96 | $189.08 | $180.80 | 774,549 |
2019-08-16 | $184.41 | $187.55 | $184.41 | $187.37 | $179.16 | 632,166 |
2019-08-15 | $184.45 | $184.45 | $182.47 | $183.46 | $175.43 | 1,256,431 |
2019-08-14 | $186.35 | $186.60 | $183.48 | $183.78 | $175.73 | 1,170,553 |
2019-08-13 | $186.78 | $191.16 | $186.28 | $189.28 | $180.99 | 556,095 |
2019-08-12 | $189.02 | $189.29 | $186.76 | $187.17 | $178.97 | 666,742 |
2019-08-09 | $191.66 | $191.68 | $189.41 | $190.00 | $181.68 | 797,997 |
2019-08-08 | $189.45 | $192.56 | $189.37 | $192.53 | $184.10 | 2,320,378 |
2019-08-07 | $186.32 | $189.10 | $185.01 | $188.61 | $180.35 | 946,916 |
2019-08-06 | $186.90 | $188.25 | $185.78 | $188.15 | $179.91 | 1,245,704 |
2019-08-05 | $187.97 | $188.17 | $184.09 | $185.86 | $177.72 | 1,838,577 |
2019-08-02 | $192.32 | $192.58 | $190.01 | $191.27 | $182.89 | 2,127,459 |
2019-08-01 | $196.60 | $197.58 | $192.33 | $193.20 | $184.74 | 1,721,896 |
2019-07-31 | $198.48 | $198.97 | $195.31 | $196.26 | $187.66 | 1,440,090 |
2019-07-30 | $196.01 | $198.54 | $195.56 | $198.52 | $189.83 | 1,288,092 |
2019-07-29 | $198.16 | $198.34 | $196.86 | $197.20 | $188.56 | 583,405 |
2019-07-26 | $196.66 | $198.32 | $196.66 | $198.16 | $189.48 | 744,831 |
2019-07-25 | $197.97 | $197.97 | $195.97 | $196.24 | $187.65 | 756,370 |
2019-07-24 | $195.14 | $198.31 | $195.00 | $198.20 | $189.52 | 1,235,024 |
2019-07-23 | $194.15 | $195.43 | $193.67 | $195.37 | $186.81 | 900,756 |
2019-07-22 | $193.82 | $194.30 | $193.18 | $193.32 | $184.85 | 761,735 |
2019-07-19 | $194.53 | $195.29 | $193.40 | $193.40 | $184.93 | 745,800 |
2019-07-18 | $193.30 | $194.44 | $192.89 | $194.11 | $185.61 | 617,696 |
2019-07-17 | $194.73 | $194.85 | $193.19 | $193.37 | $184.90 | 934,912 |
2019-07-16 | $194.61 | $195.54 | $193.92 | $194.85 | $186.32 | 1,548,013 |
2019-07-15 | $196.20 | $196.22 | $194.39 | $194.79 | $186.26 | 791,984 |
2019-07-12 | $194.07 | $196.07 | $193.92 | $195.80 | $187.23 | 867,712 |
2019-07-11 | $194.59 | $194.59 | $192.95 | $193.81 | $185.32 | 787,724 |
2019-07-10 | $195.30 | $195.57 | $193.81 | $194.23 | $185.72 | 669,831 |
2019-07-09 | $193.50 | $194.44 | $193.30 | $194.35 | $185.84 | 687,793 |
2019-07-08 | $195.46 | $195.74 | $194.02 | $194.29 | $185.78 | 813,148 |
2019-07-05 | $195.03 | $196.19 | $193.92 | $196.19 | $187.60 | 566,107 |
2019-07-03 | $194.82 | $196.05 | $194.49 | $196.05 | $187.46 | 503,059 |
2019-07-02 | $194.83 | $194.93 | $193.54 | $194.25 | $185.74 | 1,792,956 |
2019-07-01 | $196.68 | $196.98 | $193.94 | $194.81 | $186.28 | 2,090,500 |
2019-06-28 | $192.30 | $194.49 | $192.24 | $194.26 | $185.75 | 1,434,289 |
2019-06-27 | $190.00 | $191.94 | $190.00 | $191.81 | $183.41 | 943,124 |
2019-06-26 | $190.39 | $190.86 | $189.36 | $189.37 | $181.08 | 1,061,751 |
2019-06-25 | $191.11 | $191.18 | $189.56 | $189.69 | $181.38 | 1,399,092 |
2019-06-24 | $192.88 | $192.88 | $190.73 | $190.78 | $182.42 | 651,102 |
2019-06-21 | $193.28 | $193.45 | $191.73 | $192.24 | $183.82 | 1,007,160 |
2019-06-20 | $194.24 | $194.26 | $192.14 | $193.41 | $184.94 | 1,041,261 |
2019-06-19 | $191.77 | $192.44 | $191.30 | $192.25 | $183.83 | 936,558 |
2019-06-18 | $190.51 | $192.97 | $190.44 | $191.68 | $183.29 | 876,992 |
2019-06-17 | $189.86 | $190.36 | $189.26 | $189.55 | $181.25 | 578,130 |
2019-06-14 | $191.46 | $191.46 | $190.13 | $190.37 | $181.19 | 463,174 |
2019-06-13 | $191.41 | $191.95 | $190.60 | $191.66 | $182.42 | 632,535 |
2019-06-12 | $190.59 | $190.74 | $189.70 | $190.44 | $181.26 | 916,314 |
2019-06-11 | $191.93 | $192.52 | $189.99 | $190.58 | $181.39 | 943,267 |
2019-06-10 | $190.32 | $191.71 | $190.11 | $190.41 | $181.23 | 1,413,582 |
2019-06-07 | $189.17 | $190.23 | $188.73 | $189.39 | $180.26 | 597,132 |
2019-06-06 | $187.80 | $188.84 | $186.74 | $188.47 | $179.39 | 895,904 |
2019-06-05 | $187.84 | $188.05 | $185.54 | $187.66 | $178.62 | 646,155 |
2019-06-04 | $184.17 | $187.12 | $183.96 | $187.00 | $177.99 | 768,844 |
2019-06-03 | $181.38 | $183.18 | $181.27 | $182.33 | $173.54 | 1,638,436 |
2019-05-31 | $180.99 | $182.02 | $180.29 | $181.14 | $172.41 | 1,305,048 |
2019-05-30 | $183.86 | $184.91 | $182.08 | $182.99 | $174.17 | 1,234,095 |
2019-05-29 | $183.50 | $183.80 | $182.09 | $183.32 | $174.48 | 985,141 |
2019-05-28 | $186.65 | $187.08 | $184.39 | $184.44 | $175.55 | 586,025 |
2019-05-24 | $186.43 | $187.01 | $185.64 | $186.44 | $177.45 | 558,559 |
2019-05-23 | $186.87 | $186.92 | $184.45 | $185.39 | $176.45 | 777,420 |
2019-05-22 | $189.29 | $189.62 | $188.09 | $188.53 | $179.44 | 921,431 |
2019-05-21 | $188.70 | $190.36 | $188.61 | $190.06 | $180.90 | 702,708 |
2019-05-20 | $187.76 | $188.71 | $187.11 | $187.61 | $178.57 | 509,843 |
2019-05-17 | $189.78 | $191.45 | $188.84 | $189.03 | $179.92 | 566,626 |
2019-05-16 | $190.53 | $192.34 | $190.47 | $191.15 | $181.94 | 994,352 |
2019-05-15 | $188.35 | $190.41 | $187.73 | $190.02 | $180.86 | 749,640 |
2019-05-14 | $188.10 | $190.36 | $187.74 | $189.52 | $180.39 | 800,763 |
2019-05-13 | $189.90 | $190.11 | $186.93 | $187.63 | $178.59 | 1,130,263 |
2019-05-10 | $191.92 | $193.78 | $189.68 | $193.28 | $183.96 | 887,310 |
2019-05-09 | $191.64 | $193.06 | $190.00 | $192.64 | $183.36 | 496,461 |
2019-05-08 | $193.52 | $194.71 | $192.84 | $193.20 | $183.89 | 1,274,051 |
2019-05-07 | $195.84 | $196.31 | $192.48 | $193.75 | $184.41 | 971,253 |
2019-05-06 | $194.96 | $198.10 | $194.81 | $197.70 | $188.17 | 1,658,414 |
2019-05-03 | $196.15 | $198.12 | $196.04 | $198.00 | $188.46 | 796,292 |
2019-05-02 | $194.53 | $195.75 | $193.29 | $195.18 | $185.77 | 1,029,433 |
2019-05-01 | $197.38 | $197.38 | $194.67 | $194.68 | $185.30 | 937,694 |
2019-04-30 | $197.28 | $197.28 | $195.19 | $196.89 | $187.40 | 902,439 |
2019-04-29 | $197.39 | $197.86 | $196.97 | $197.24 | $187.73 | 1,412,598 |
2019-04-26 | $195.53 | $197.36 | $195.14 | $197.15 | $187.65 | 838,363 |
2019-04-25 | $196.91 | $196.91 | $194.25 | $195.23 | $185.82 | 679,545 |
2019-04-24 | $197.16 | $198.31 | $197.10 | $197.56 | $188.04 | 945,310 |
2019-04-23 | $194.84 | $197.29 | $194.80 | $196.93 | $187.44 | 991,098 |
2019-04-22 | $194.78 | $195.01 | $193.82 | $194.50 | $185.13 | 889,351 |
2019-04-18 | $194.91 | $195.43 | $193.97 | $195.12 | $185.72 | 1,076,892 |
2019-04-17 | $196.94 | $197.00 | $194.22 | $194.74 | $185.35 | 1,071,735 |
2019-04-16 | $196.68 | $196.88 | $195.65 | $196.14 | $186.69 | 772,161 |
2019-04-15 | $196.54 | $196.77 | $195.59 | $196.03 | $186.58 | 661,226 |
2019-04-12 | $196.05 | $196.69 | $195.27 | $196.37 | $186.91 | 1,035,721 |
2019-04-11 | $194.60 | $195.08 | $194.08 | $194.85 | $185.46 | 1,236,801 |
2019-04-10 | $192.90 | $194.48 | $192.80 | $194.27 | $184.91 | 1,214,381 |
2019-04-09 | $193.93 | $193.96 | $192.17 | $192.56 | $183.28 | 1,110,017 |
2019-04-08 | $194.22 | $194.74 | $193.55 | $194.69 | $185.31 | 1,159,741 |
2019-04-05 | $193.66 | $194.74 | $193.43 | $194.69 | $185.31 | 1,465,378 |
2019-04-04 | $192.55 | $193.37 | $192.10 | $193.21 | $183.90 | 1,091,306 |
2019-04-03 | $192.58 | $193.17 | $191.68 | $192.19 | $182.93 | 2,120,786 |
2019-04-02 | $192.04 | $192.04 | $190.45 | $191.23 | $182.01 | 1,513,347 |
2019-04-01 | $190.82 | $192.04 | $190.45 | $191.97 | $182.72 | 1,216,445 |
2019-03-29 | $190.00 | $190.29 | $188.81 | $189.40 | $180.27 | 1,532,000 |
2019-03-28 | $187.63 | $188.84 | $186.84 | $188.74 | $179.64 | 964,892 |
2019-03-27 | $187.37 | $188.00 | $185.51 | $187.15 | $178.13 | 967,763 |
2019-03-26 | $186.80 | $188.12 | $185.95 | $187.28 | $178.25 | 1,179,986 |
2019-03-25 | $184.96 | $186.45 | $183.82 | $185.42 | $176.48 | 1,163,171 |
2019-03-22 | $189.45 | $189.64 | $185.02 | $185.04 | $176.12 | 1,354,312 |
2019-03-21 | $187.35 | $191.04 | $187.35 | $190.50 | $181.32 | 1,332,929 |
2019-03-20 | $189.44 | $189.95 | $187.03 | $187.96 | $178.90 | 1,179,622 |
2019-03-19 | $191.94 | $192.12 | $189.79 | $190.23 | $180.39 | 1,179,663 |
2019-03-18 | $190.22 | $191.60 | $190.02 | $191.24 | $181.35 | 2,046,002 |
2019-03-15 | $189.72 | $191.10 | $189.37 | $189.73 | $179.91 | 1,827,881 |
2019-03-14 | $189.88 | $189.96 | $188.90 | $189.57 | $179.76 | 976,821 |
2019-03-13 | $189.73 | $190.58 | $189.60 | $189.78 | $179.96 | 918,904 |
2019-03-12 | $188.95 | $189.49 | $188.41 | $189.05 | $179.27 | 782,539 |
2019-03-11 | $186.82 | $188.78 | $186.58 | $188.74 | $178.98 | 1,228,032 |
2019-03-08 | $185.50 | $186.34 | $185.31 | $186.23 | $176.60 | 1,054,958 |
2019-03-07 | $188.20 | $188.27 | $186.26 | $186.72 | $177.06 | 1,614,563 |
2019-03-06 | $190.97 | $190.97 | $188.28 | $188.31 | $178.57 | 1,355,980 |
2019-03-05 | $191.87 | $191.87 | $190.79 | $190.92 | $181.04 | 1,218,528 |
2019-03-04 | $193.19 | $193.32 | $190.07 | $191.72 | $181.80 | 1,558,388 |
2019-03-01 | $192.50 | $193.27 | $191.27 | $192.63 | $182.66 | 1,420,514 |
2019-02-28 | $191.71 | $192.08 | $190.91 | $191.16 | $181.27 | 1,325,590 |
2019-02-27 | $191.30 | $192.23 | $190.87 | $191.97 | $182.04 | 924,768 |
2019-02-26 | $193.18 | $193.44 | $191.64 | $191.74 | $181.82 | 1,357,254 |
2019-02-25 | $194.32 | $194.75 | $193.07 | $193.40 | $183.39 | 1,290,983 |
2019-02-22 | $192.40 | $193.56 | $192.19 | $193.37 | $183.37 | 1,922,302 |
2019-02-21 | $192.31 | $192.35 | $191.17 | $191.91 | $181.98 | 1,109,603 |
2019-02-20 | $191.79 | $192.88 | $191.55 | $192.51 | $182.55 | 1,274,757 |
2019-02-19 | $190.75 | $192.18 | $190.57 | $191.73 | $181.81 | 998,736 |
2019-02-15 | $190.17 | $191.48 | $189.21 | $191.47 | $181.56 | 1,516,847 |
2019-02-14 | $188.31 | $190.01 | $188.05 | $189.21 | $179.42 | 1,683,548 |
2019-02-13 | $188.82 | $189.65 | $188.23 | $189.29 | $179.50 | 1,058,080 |
2019-02-12 | $187.42 | $188.67 | $187.30 | $188.32 | $178.58 | 992,115 |
2019-02-11 | $185.70 | $186.47 | $185.15 | $186.38 | $176.74 | 1,105,273 |
2019-02-08 | $184.52 | $185.56 | $183.69 | $185.19 | $175.61 | 1,324,295 |
2019-02-07 | $185.23 | $185.91 | $183.77 | $185.33 | $175.74 | 1,357,227 |
2019-02-06 | $186.19 | $186.65 | $185.54 | $186.23 | $176.60 | 1,818,322 |
2019-02-05 | $185.82 | $186.59 | $185.37 | $186.32 | $176.68 | 1,482,272 |
2019-02-04 | $184.08 | $185.64 | $183.31 | $185.63 | $176.03 | 1,227,649 |
2019-02-01 | $183.71 | $184.26 | $182.91 | $183.77 | $174.26 | 1,904,516 |
2019-01-31 | $182.36 | $183.62 | $181.83 | $183.15 | $173.68 | 1,684,243 |
2019-01-30 | $182.01 | $183.34 | $180.58 | $182.52 | $173.08 | 1,138,773 |
2019-01-29 | $181.64 | $182.07 | $180.97 | $181.44 | $172.05 | 1,558,085 |
2019-01-28 | $180.22 | $181.62 | $179.92 | $181.43 | $172.04 | 1,311,612 |
2019-01-25 | $181.19 | $182.06 | $180.99 | $181.66 | $172.26 | 1,349,323 |
2019-01-24 | $178.36 | $180.14 | $178.33 | $179.70 | $170.40 | 1,164,173 |
2019-01-23 | $179.50 | $180.08 | $176.95 | $178.51 | $169.28 | 1,134,942 |
2019-01-22 | $180.55 | $180.76 | $177.79 | $178.78 | $169.53 | 1,540,766 |
2019-01-18 | $180.10 | $181.93 | $179.69 | $181.45 | $172.06 | 1,710,772 |
2019-01-17 | $176.76 | $179.84 | $176.74 | $179.16 | $169.89 | 2,331,046 |
2019-01-16 | $176.25 | $177.90 | $176.25 | $177.32 | $168.15 | 1,693,769 |
2019-01-15 | $175.37 | $176.30 | $174.88 | $176.08 | $166.97 | 2,551,812 |
2019-01-14 | $174.77 | $175.93 | $174.49 | $175.01 | $165.96 | 1,385,215 |
2019-01-11 | $175.17 | $176.36 | $174.66 | $176.06 | $166.95 | 2,830,449 |
2019-01-10 | $173.53 | $175.96 | $173.22 | $175.92 | $166.82 | 1,244,378 |
2019-01-09 | $173.70 | $175.07 | $173.11 | $174.58 | $165.55 | 2,109,221 |
2019-01-08 | $171.66 | $172.93 | $170.43 | $172.89 | $163.95 | 1,726,113 |
2019-01-07 | $168.24 | $171.30 | $167.57 | $170.05 | $161.25 | 3,027,320 |
2019-01-04 | $165.00 | $168.80 | $164.81 | $168.22 | $159.52 | 1,462,383 |
2019-01-03 | $164.77 | $165.62 | $162.08 | $162.83 | $154.41 | 1,877,374 |
2019-01-02 | $163.86 | $166.35 | $162.78 | $165.52 | $156.96 | 2,606,194 |
2018-12-31 | $165.21 | $166.06 | $163.55 | $166.06 | $157.47 | 4,747,520 |
2018-12-28 | $164.89 | $166.47 | $163.32 | $164.31 | $155.81 | 4,092,262 |
2018-12-27 | $161.30 | $164.46 | $158.90 | $164.45 | $155.94 | 5,025,237 |
2018-12-26 | $157.06 | $163.59 | $156.13 | $163.52 | $155.06 | 4,262,593 |
2018-12-24 | $159.68 | $160.22 | $156.36 | $156.48 | $148.38 | 3,111,389 |
2018-12-21 | $164.70 | $166.14 | $160.29 | $160.71 | $152.40 | 4,322,908 |
2018-12-20 | $165.39 | $166.76 | $162.17 | $164.10 | $155.61 | 4,165,127 |
2018-12-19 | $169.10 | $171.34 | $165.30 | $166.12 | $157.53 | 4,073,362 |
2018-12-18 | $170.27 | $171.50 | $168.44 | $169.06 | $160.31 | 2,714,163 |
2018-12-17 | $172.36 | $173.25 | $168.27 | $169.09 | $160.34 | 2,713,453 |
2018-12-14 | $174.43 | $175.91 | $172.81 | $173.35 | $163.93 | 1,716,793 |
2018-12-13 | $178.19 | $178.72 | $175.68 | $175.82 | $166.27 | 1,914,890 |
2018-12-12 | $178.40 | $179.95 | $177.60 | $177.64 | $167.99 | 2,053,444 |
2018-12-11 | $179.05 | $179.85 | $175.57 | $176.26 | $166.68 | 2,379,462 |
2018-12-10 | $177.87 | $178.40 | $174.42 | $176.82 | $167.21 | 2,688,265 |
2018-12-07 | $181.66 | $182.92 | $177.05 | $177.93 | $168.26 | 2,215,640 |
2018-12-06 | $179.98 | $181.73 | $177.06 | $181.67 | $171.80 | 4,255,295 |
2018-12-04 | $189.12 | $189.30 | $182.42 | $182.65 | $172.73 | 1,874,315 |
2018-12-03 | $190.35 | $190.38 | $187.43 | $189.43 | $179.14 | 4,234,433 |
2018-11-30 | $186.31 | $188.11 | $186.02 | $187.79 | $177.59 | 1,705,692 |
2018-11-29 | $186.11 | $187.79 | $184.93 | $186.53 | $176.39 | 1,009,713 |
2018-11-28 | $183.72 | $186.76 | $182.08 | $186.73 | $176.58 | 1,145,964 |
2018-11-27 | $183.80 | $184.31 | $182.54 | $183.09 | $173.14 | 1,103,579 |
2018-11-26 | $183.65 | $185.08 | $183.44 | $184.58 | $174.55 | 917,777 |
2018-11-23 | $181.23 | $183.68 | $181.04 | $182.27 | $172.37 | 394,952 |
2018-11-21 | $181.25 | $184.11 | $181.24 | $182.52 | $172.60 | 881,396 |
2018-11-20 | $181.54 | $182.75 | $179.82 | $180.57 | $170.76 | 1,550,994 |
2018-11-19 | $185.91 | $186.60 | $183.05 | $183.70 | $173.72 | 2,572,945 |
2018-11-16 | $185.26 | $186.74 | $184.82 | $186.20 | $176.08 | 1,450,082 |
2018-11-15 | $182.93 | $186.42 | $182.17 | $186.07 | $175.96 | 2,440,121 |
2018-11-14 | $186.55 | $187.03 | $182.58 | $183.89 | $173.90 | 1,510,437 |
2018-11-13 | $185.51 | $187.31 | $184.49 | $184.97 | $174.92 | 1,311,091 |
2018-11-12 | $187.72 | $188.00 | $184.60 | $184.88 | $174.83 | 1,062,022 |
2018-11-09 | $188.91 | $189.13 | $186.63 | $187.87 | $177.66 | 991,087 |
2018-11-08 | $190.13 | $190.89 | $189.15 | $189.89 | $179.57 | 852,258 |
2018-11-07 | $189.02 | $190.78 | $187.92 | $190.65 | $180.29 | 1,282,828 |
2018-11-06 | $186.52 | $187.97 | $186.33 | $187.77 | $177.57 | 1,328,257 |
2018-11-05 | $186.02 | $187.33 | $185.39 | $186.69 | $176.55 | 2,047,747 |
2018-11-02 | $186.66 | $187.08 | $184.17 | $185.84 | $175.74 | 1,734,967 |
2018-11-01 | $182.86 | $185.85 | $182.44 | $185.66 | $175.57 | 2,230,129 |
2018-10-31 | $183.00 | $183.64 | $181.92 | $182.05 | $172.16 | 2,715,678 |
2018-10-30 | $178.44 | $181.62 | $178.09 | $181.43 | $171.57 | 3,634,963 |
2018-10-29 | $181.09 | $182.75 | $176.36 | $178.27 | $168.58 | 2,446,439 |
2018-10-26 | $179.24 | $181.07 | $176.32 | $178.99 | $169.26 | 2,546,788 |
2018-10-25 | $179.35 | $181.97 | $178.78 | $180.96 | $171.13 | 1,906,029 |
2018-10-24 | $183.86 | $184.31 | $178.23 | $178.31 | $168.62 | 2,498,082 |
2018-10-23 | $183.20 | $185.17 | $180.79 | $183.93 | $173.94 | 2,029,221 |
2018-10-22 | $187.18 | $187.41 | $185.59 | $185.75 | $175.66 | 1,007,006 |
2018-10-19 | $188.42 | $189.20 | $186.20 | $186.72 | $176.57 | 1,094,359 |
2018-10-18 | $190.22 | $190.59 | $187.32 | $187.94 | $177.73 | 1,438,882 |
2018-10-17 | $191.00 | $191.27 | $188.59 | $190.79 | $180.42 | 1,878,702 |
2018-10-16 | $188.47 | $191.37 | $187.11 | $191.26 | $180.87 | 1,493,511 |
2018-10-15 | $186.29 | $188.61 | $186.07 | $187.28 | $177.10 | 2,819,739 |
2018-10-12 | $188.58 | $188.68 | $183.97 | $186.47 | $176.34 | 3,233,236 |
2018-10-11 | $189.09 | $190.15 | $185.95 | $186.07 | $175.96 | 4,167,521 |
2018-10-10 | $194.75 | $194.85 | $189.78 | $189.99 | $179.67 | 2,775,928 |
2018-10-09 | $195.62 | $196.39 | $194.94 | $195.06 | $184.46 | 1,278,323 |
2018-10-08 | $195.63 | $196.54 | $194.74 | $196.16 | $185.50 | 1,006,149 |
2018-10-05 | $197.69 | $198.05 | $195.00 | $196.16 | $185.50 | 1,608,337 |
2018-10-04 | $199.24 | $199.32 | $196.84 | $197.59 | $186.85 | 1,482,292 |
2018-10-03 | $199.79 | $200.71 | $199.06 | $199.75 | $188.90 | 1,356,126 |
2018-10-02 | $199.91 | $200.35 | $198.69 | $198.95 | $188.14 | 2,195,105 |
2018-10-01 | $202.23 | $202.23 | $199.29 | $199.76 | $188.91 | 1,116,161 |
2018-09-28 | $200.18 | $201.91 | $200.18 | $201.29 | $190.35 | 1,091,678 |
2018-09-27 | $200.84 | $201.55 | $200.29 | $200.68 | $189.78 | 1,420,492 |
2018-09-26 | $202.55 | $202.61 | $200.41 | $200.53 | $189.63 | 1,231,865 |
2018-09-25 | $203.77 | $203.78 | $203.03 | $203.23 | $191.38 | 1,011,811 |
2018-09-24 | $204.07 | $204.21 | $202.36 | $203.36 | $191.51 | 1,572,047 |
2018-09-21 | $205.05 | $205.47 | $204.01 | $204.08 | $192.18 | 2,234,781 |
2018-09-20 | $204.00 | $204.80 | $203.53 | $204.65 | $192.72 | 834,358 |
2018-09-19 | $203.82 | $204.78 | $202.78 | $203.14 | $191.30 | 1,053,419 |
2018-09-18 | $203.27 | $204.20 | $202.65 | $203.80 | $191.92 | 1,567,459 |
2018-09-17 | $204.85 | $205.01 | $202.81 | $202.93 | $191.10 | 1,882,107 |
2018-09-14 | $204.19 | $205.27 | $203.96 | $204.87 | $192.93 | 1,905,770 |
2018-09-13 | $204.31 | $204.59 | $203.53 | $204.10 | $192.20 | 1,238,859 |
2018-09-12 | $203.40 | $203.91 | $202.25 | $203.65 | $191.78 | 1,275,652 |
2018-09-11 | $202.79 | $203.96 | $202.35 | $203.50 | $191.64 | 1,612,427 |
2018-09-10 | $203.48 | $203.95 | $202.91 | $203.20 | $191.36 | 687,765 |
2018-09-07 | $202.60 | $203.79 | $202.08 | $202.76 | $190.94 | 1,516,359 |
2018-09-06 | $204.10 | $204.58 | $202.75 | $203.19 | $191.35 | 1,172,715 |
2018-09-05 | $203.73 | $204.09 | $202.27 | $203.85 | $191.97 | 825,031 |
2018-09-04 | $204.20 | $204.78 | $202.91 | $203.97 | $192.08 | 1,158,875 |
2018-08-31 | $203.46 | $204.64 | $203.36 | $204.35 | $192.44 | 1,223,480 |
2018-08-30 | $204.52 | $204.79 | $203.62 | $203.92 | $192.03 | 1,350,892 |
2018-08-29 | $204.49 | $205.20 | $203.62 | $204.98 | $193.03 | 1,019,191 |
2018-08-28 | $204.66 | $204.93 | $203.44 | $204.28 | $192.37 | 1,195,550 |
2018-08-27 | $204.09 | $205.24 | $204.01 | $204.29 | $192.38 | 1,169,744 |
2018-08-24 | $203.13 | $203.67 | $202.86 | $203.33 | $191.48 | 669,419 |
2018-08-23 | $203.29 | $203.46 | $202.15 | $202.57 | $190.76 | 2,119,007 |
2018-08-22 | $203.30 | $203.76 | $202.91 | $203.27 | $191.42 | 759,573 |
2018-08-21 | $202.06 | $203.82 | $202.00 | $203.30 | $191.45 | 1,792,547 |
2018-08-20 | $201.38 | $202.05 | $200.84 | $201.68 | $189.92 | 1,059,837 |
2018-08-17 | $199.71 | $201.09 | $199.23 | $200.92 | $189.21 | 963,178 |
2018-08-16 | $199.14 | $200.88 | $199.00 | $199.89 | $188.24 | 1,040,530 |
2018-08-15 | $199.37 | $199.37 | $196.79 | $198.31 | $186.75 | 1,909,573 |
2018-08-14 | $198.87 | $200.72 | $198.81 | $200.14 | $188.47 | 1,433,149 |
2018-08-13 | $199.37 | $200.01 | $197.71 | $198.31 | $186.75 | 1,297,527 |
2018-08-10 | $199.44 | $200.48 | $198.98 | $199.35 | $187.73 | 1,254,667 |
2018-08-09 | $200.92 | $201.54 | $200.40 | $200.48 | $188.79 | 1,182,116 |
2018-08-08 | $201.16 | $201.16 | $199.97 | $200.71 | $189.01 | 1,388,422 |
2018-08-07 | $201.17 | $202.05 | $201.16 | $201.19 | $189.46 | 803,263 |
2018-08-06 | $199.90 | $200.91 | $199.48 | $200.72 | $189.02 | 1,239,772 |
2018-08-03 | $199.34 | $200.09 | $198.82 | $199.75 | $188.11 | 703,532 |
2018-08-02 | $196.63 | $199.42 | $196.55 | $199.17 | $187.56 | 904,514 |
2018-08-01 | $197.94 | $198.20 | $197.03 | $197.56 | $186.04 | 1,053,682 |
2018-07-31 | $196.81 | $198.75 | $196.62 | $198.10 | $186.55 | 1,259,041 |
2018-07-30 | $197.31 | $197.93 | $196.24 | $196.35 | $184.90 | 971,675 |
2018-07-27 | $199.61 | $199.75 | $196.52 | $197.21 | $185.71 | 1,054,229 |
2018-07-26 | $198.58 | $200.08 | $198.33 | $199.44 | $187.81 | 925,011 |
2018-07-25 | $197.94 | $198.60 | $196.98 | $198.53 | $186.96 | 1,055,068 |
2018-07-24 | $200.31 | $200.31 | $197.27 | $197.96 | $186.42 | 1,277,346 |
2018-07-23 | $199.41 | $199.86 | $198.64 | $199.46 | $187.83 | 837,778 |
2018-07-20 | $200.16 | $200.37 | $199.31 | $199.39 | $187.77 | 990,340 |
2018-07-19 | $199.45 | $200.97 | $198.80 | $200.63 | $188.94 | 1,099,791 |
2018-07-18 | $199.02 | $199.83 | $198.33 | $199.78 | $188.14 | 946,399 |
2018-07-17 | $198.02 | $199.42 | $197.86 | $199.10 | $187.49 | 1,525,301 |
2018-07-16 | $199.46 | $199.67 | $197.69 | $198.22 | $186.67 | 1,012,899 |
2018-07-13 | $199.27 | $200.32 | $199.14 | $199.24 | $187.63 | 1,161,376 |
2018-07-12 | $199.89 | $199.91 | $198.18 | $199.32 | $187.70 | 1,321,402 |
2018-07-11 | $199.40 | $200.07 | $198.50 | $198.72 | $187.14 | 2,698,828 |
2018-07-10 | $201.02 | $201.21 | $199.63 | $200.43 | $188.75 | 843,662 |
2018-07-09 | $199.43 | $200.50 | $199.14 | $200.49 | $188.80 | 608,186 |
2018-07-06 | $197.01 | $198.90 | $196.60 | $198.52 | $186.95 | 998,202 |
2018-07-05 | $196.37 | $197.08 | $195.16 | $197.08 | $185.59 | 1,760,178 |
2018-07-03 | $195.54 | $196.58 | $195.06 | $195.36 | $183.97 | 901,940 |
2018-07-02 | $193.65 | $194.95 | $193.13 | $194.86 | $183.50 | 1,507,327 |
2018-06-29 | $195.30 | $196.41 | $194.69 | $194.78 | $183.43 | 1,276,009 |
2018-06-28 | $193.65 | $194.97 | $192.76 | $194.56 | $183.22 | 1,260,809 |
2018-06-27 | $196.18 | $197.07 | $193.67 | $193.72 | $182.43 | 1,224,393 |
2018-06-26 | $195.81 | $196.55 | $195.01 | $195.86 | $184.44 | 1,026,131 |
2018-06-25 | $198.78 | $198.78 | $195.55 | $196.37 | $184.13 | 2,697,911 |
2018-06-22 | $200.23 | $200.50 | $199.19 | $199.26 | $186.84 | 873,446 |
2018-06-21 | $200.51 | $200.59 | $198.55 | $199.12 | $186.70 | 856,616 |
2018-06-20 | $200.22 | $200.73 | $199.44 | $200.51 | $188.01 | 1,075,255 |
2018-06-19 | $198.39 | $199.60 | $197.23 | $199.52 | $187.08 | 1,078,692 |
2018-06-18 | $198.56 | $200.12 | $198.39 | $199.82 | $187.36 | 1,218,978 |
2018-06-15 | $199.20 | $199.84 | $198.13 | $199.45 | $187.01 | 5,202,742 |
2018-06-14 | $200.11 | $200.15 | $198.77 | $199.90 | $187.44 | 1,331,408 |
2018-06-13 | $201.00 | $201.00 | $199.33 | $199.43 | $187.00 | 785,677 |
2018-06-12 | $200.63 | $201.14 | $200.01 | $200.64 | $188.13 | 828,914 |
2018-06-11 | $200.54 | $200.94 | $200.15 | $200.35 | $187.86 | 1,115,341 |
2018-06-08 | $199.14 | $200.37 | $198.82 | $200.32 | $187.83 | 1,287,560 |
2018-06-07 | $199.64 | $199.93 | $198.39 | $199.24 | $186.82 | 1,086,712 |
2018-06-06 | $197.75 | $199.15 | $197.40 | $199.15 | $186.73 | 668,768 |
2018-06-05 | $196.81 | $197.68 | $196.56 | $197.48 | $185.17 | 1,063,479 |
2018-06-04 | $196.40 | $197.01 | $195.78 | $197.01 | $184.73 | 1,407,608 |
2018-06-01 | $196.02 | $196.46 | $195.69 | $195.90 | $183.69 | 956,277 |
2018-05-31 | $196.92 | $197.23 | $194.57 | $194.77 | $182.63 | 1,114,207 |
2018-05-30 | $195.05 | $197.53 | $194.91 | $196.97 | $184.69 | 1,479,400 |
2018-05-29 | $193.58 | $195.07 | $192.76 | $193.96 | $181.87 | 1,223,233 |
2018-05-25 | $194.83 | $195.29 | $194.28 | $194.71 | $182.57 | 632,541 |
2018-05-24 | $194.86 | $195.45 | $193.60 | $195.25 | $183.08 | 718,111 |
2018-05-23 | $194.30 | $195.12 | $194.06 | $195.08 | $182.92 | 660,248 |
2018-05-22 | $196.51 | $196.73 | $194.81 | $194.92 | $182.77 | 1,041,080 |
2018-05-21 | $195.35 | $196.41 | $195.27 | $196.27 | $184.03 | 1,432,998 |
2018-05-18 | $194.88 | $194.99 | $194.35 | $194.38 | $182.26 | 1,233,598 |
2018-05-17 | $194.36 | $195.51 | $194.15 | $194.78 | $182.64 | 1,768,103 |
2018-05-16 | $193.29 | $194.98 | $193.23 | $194.38 | $182.26 | 1,441,834 |
2018-05-15 | $192.85 | $193.50 | $192.15 | $193.02 | $180.99 | 1,119,050 |
2018-05-14 | $194.31 | $194.69 | $193.20 | $193.58 | $181.51 | 675,823 |
2018-05-11 | $193.96 | $194.47 | $193.27 | $193.80 | $181.72 | 835,535 |
2018-05-10 | $192.75 | $194.18 | $192.59 | $193.64 | $181.57 | 1,108,772 |
2018-05-09 | $191.67 | $192.73 | $191.02 | $192.19 | $180.21 | 916,254 |
2018-05-08 | $190.49 | $191.42 | $190.26 | $191.22 | $179.30 | 944,050 |
2018-05-07 | $190.23 | $191.56 | $189.94 | $190.62 | $178.73 | 684,998 |
2018-05-04 | $186.58 | $190.35 | $186.00 | $189.57 | $177.75 | 641,625 |
2018-05-03 | $186.70 | $187.72 | $184.90 | $187.05 | $175.39 | 775,806 |
2018-05-02 | $187.54 | $188.90 | $187.19 | $187.34 | $175.66 | 686,136 |
2018-05-01 | $186.66 | $187.93 | $185.22 | $187.68 | $175.98 | 1,046,373 |
2018-04-30 | $189.60 | $190.03 | $186.96 | $186.96 | $175.30 | 1,051,630 |
2018-04-27 | $189.11 | $189.57 | $188.00 | $188.97 | $177.19 | 776,431 |
2018-04-26 | $188.97 | $189.89 | $188.18 | $189.28 | $177.48 | 619,463 |
2018-04-25 | $188.25 | $189.34 | $186.92 | $188.57 | $176.81 | 1,253,473 |
2018-04-24 | $190.57 | $191.34 | $186.98 | $188.43 | $176.68 | 1,200,965 |
2018-04-23 | $190.15 | $190.96 | $188.99 | $189.81 | $177.98 | 638,562 |
2018-04-20 | $190.83 | $191.15 | $189.36 | $189.85 | $178.01 | 824,412 |
2018-04-19 | $191.63 | $191.99 | $190.19 | $191.04 | $179.13 | 723,259 |
2018-04-18 | $192.00 | $193.01 | $191.69 | $191.98 | $180.01 | 990,641 |
2018-04-17 | $191.14 | $191.97 | $190.49 | $191.43 | $179.49 | 1,080,299 |
2018-04-16 | $189.14 | $190.45 | $188.49 | $189.99 | $178.14 | 1,048,181 |
2018-04-13 | $189.53 | $189.53 | $187.42 | $188.05 | $176.33 | 1,156,559 |
2018-04-12 | $188.55 | $189.38 | $188.08 | $188.66 | $176.90 | 924,935 |
2018-04-11 | $187.28 | $188.69 | $186.94 | $187.85 | $176.14 | 861,942 |
2018-04-10 | $187.46 | $188.82 | $186.72 | $188.08 | $176.35 | 1,047,783 |
2018-04-09 | $186.11 | $187.64 | $184.99 | $185.12 | $173.58 | 888,324 |
2018-04-06 | $187.56 | $188.53 | $183.59 | $185.01 | $173.47 | 1,874,407 |
2018-04-05 | $188.34 | $189.23 | $187.51 | $188.76 | $176.99 | 817,564 |
2018-04-04 | $183.34 | $187.64 | $182.91 | $187.34 | $175.66 | 1,263,171 |
2018-04-03 | $184.28 | $186.33 | $183.36 | $185.70 | $174.12 | 2,204,955 |
2018-04-02 | $187.07 | $187.49 | $181.69 | $183.17 | $171.75 | 1,927,154 |
2018-03-29 | $185.90 | $188.49 | $185.74 | $187.57 | $175.87 | 1,892,689 |
2018-03-28 | $185.22 | $186.01 | $183.92 | $185.02 | $173.48 | 1,471,878 |
2018-03-27 | $188.17 | $188.17 | $183.89 | $184.66 | $173.15 | 1,343,962 |
2018-03-26 | $185.95 | $187.59 | $184.14 | $187.53 | $175.84 | 1,406,771 |
2018-03-23 | $187.24 | $187.60 | $183.36 | $183.45 | $172.01 | 2,378,266 |
2018-03-22 | $190.49 | $191.19 | $187.12 | $187.19 | $175.52 | 2,647,597 |
2018-03-21 | $192.29 | $194.07 | $192.13 | $192.68 | $179.99 | 580,918 |
2018-03-20 | $192.46 | $192.95 | $191.65 | $192.12 | $179.47 | 1,204,615 |
2018-03-19 | $193.05 | $193.12 | $190.33 | $191.95 | $179.31 | 1,035,210 |
2018-03-16 | $192.83 | $194.26 | $192.62 | $193.70 | $180.95 | 1,450,756 |
2018-03-15 | $193.51 | $193.67 | $192.06 | $192.50 | $179.82 | 896,231 |
2018-03-14 | $195.00 | $195.22 | $192.78 | $193.21 | $180.49 | 971,349 |
2018-03-13 | $196.17 | $196.30 | $193.80 | $194.18 | $181.39 | 963,425 |
2018-03-12 | $195.35 | $195.88 | $194.69 | $195.29 | $182.43 | 1,141,665 |
2018-03-09 | $192.99 | $195.13 | $192.74 | $195.08 | $182.23 | 2,487,447 |
2018-03-08 | $192.62 | $192.87 | $190.73 | $191.93 | $179.29 | 884,329 |
2018-03-07 | $190.46 | $192.58 | $190.23 | $192.30 | $179.64 | 1,850,400 |
2018-03-06 | $190.68 | $191.84 | $189.29 | $191.81 | $179.18 | 1,463,299 |
2018-03-05 | $187.22 | $190.33 | $186.94 | $189.79 | $177.29 | 1,292,703 |
2018-03-02 | $184.47 | $188.23 | $184.07 | $187.84 | $175.47 | 1,293,666 |
2018-03-01 | $186.44 | $188.06 | $184.40 | $185.92 | $173.68 | 1,664,029 |
2018-02-28 | $189.41 | $189.73 | $186.44 | $186.46 | $174.18 | 1,017,318 |
2018-02-27 | $191.54 | $192.18 | $188.71 | $188.75 | $176.32 | 924,138 |
2018-02-26 | $191.00 | $191.60 | $189.66 | $191.47 | $178.86 | 802,583 |
2018-02-23 | $189.11 | $190.43 | $188.45 | $190.42 | $177.88 | 828,685 |
2018-02-22 | $189.12 | $190.06 | $187.80 | $188.03 | $175.65 | 981,855 |
2018-02-21 | $189.08 | $191.30 | $188.29 | $188.29 | $175.89 | 924,786 |
2018-02-20 | $189.51 | $190.51 | $188.18 | $188.72 | $176.29 | 849,567 |
2018-02-16 | $189.20 | $191.00 | $189.04 | $190.07 | $177.55 | 2,483,695 |
2018-02-15 | $188.86 | $189.67 | $187.05 | $189.64 | $177.15 | 1,059,828 |
2018-02-14 | $183.12 | $187.95 | $182.95 | $187.72 | $175.36 | 2,066,531 |
2018-02-13 | $182.78 | $184.47 | $181.99 | $184.21 | $172.08 | 1,248,970 |
2018-02-12 | $182.48 | $184.71 | $181.08 | $183.69 | $171.59 | 1,813,934 |
2018-02-09 | $181.70 | $183.03 | $176.67 | $182.00 | $170.02 | 3,294,442 |
2018-02-08 | $186.24 | $186.32 | $179.87 | $179.89 | $168.05 | 2,574,586 |
2018-02-07 | $185.86 | $187.71 | $184.86 | $186.08 | $173.83 | 2,485,455 |
2018-02-06 | $180.92 | $187.01 | $179.16 | $186.14 | $173.88 | 5,626,534 |
2018-02-05 | $189.91 | $191.36 | $184.25 | $184.45 | $172.30 | 3,629,859 |
2018-02-02 | $194.24 | $194.43 | $191.33 | $191.49 | $178.88 | 1,362,640 |
2018-02-01 | $194.79 | $195.87 | $194.33 | $195.41 | $182.54 | 2,002,035 |
2018-01-31 | $196.31 | $197.02 | $194.37 | $195.04 | $182.20 | 2,679,365 |
2018-01-30 | $196.33 | $196.64 | $195.17 | $195.52 | $182.65 | 1,143,909 |
2018-01-29 | $198.71 | $199.04 | $197.53 | $197.58 | $184.57 | 820,312 |
2018-01-26 | $198.75 | $199.22 | $197.61 | $199.21 | $186.09 | 850,465 |
2018-01-25 | $199.17 | $199.36 | $197.54 | $198.36 | $185.30 | 930,985 |
2018-01-24 | $199.57 | $199.91 | $197.72 | $198.51 | $185.44 | 1,511,912 |
2018-01-23 | $198.64 | $199.32 | $198.01 | $199.04 | $185.93 | 891,403 |
2018-01-22 | $197.83 | $198.66 | $197.38 | $198.61 | $185.53 | 789,881 |
2018-01-19 | $195.77 | $197.64 | $195.76 | $197.63 | $184.62 | 930,248 |
2018-01-18 | $196.03 | $196.31 | $195.37 | $195.52 | $182.65 | 1,074,285 |
2018-01-17 | $195.56 | $196.73 | $195.12 | $196.31 | $183.38 | 1,246,576 |
2018-01-16 | $196.97 | $197.41 | $194.49 | $194.83 | $182.00 | 1,499,391 |
2018-01-12 | $195.91 | $196.44 | $195.56 | $196.31 | $183.38 | 810,044 |
2018-01-11 | $193.25 | $195.78 | $193.25 | $195.75 | $182.86 | 1,072,673 |
2018-01-10 | $193.50 | $193.59 | $192.53 | $193.00 | $180.29 | 847,839 |
2018-01-09 | $194.50 | $194.79 | $193.90 | $193.92 | $181.15 | 752,433 |
2018-01-08 | $193.20 | $194.39 | $192.54 | $194.18 | $181.39 | 1,059,708 |
2018-01-05 | $193.03 | $193.36 | $192.51 | $193.22 | $180.50 | 1,222,338 |
2018-01-04 | $192.77 | $193.23 | $192.44 | $192.47 | $179.80 | 1,186,482 |
2018-01-03 | $191.58 | $192.25 | $191.28 | $191.92 | $179.28 | 1,337,577 |
2018-01-02 | $190.48 | $191.57 | $190.05 | $191.57 | $178.96 | 2,937,654 |
2017-12-29 | $191.33 | $191.33 | $189.66 | $189.78 | $177.28 | 1,331,778 |
2017-12-28 | $190.32 | $190.82 | $189.82 | $190.73 | $178.17 | 866,292 |
2017-12-27 | $190.18 | $190.74 | $189.91 | $190.10 | $177.58 | 849,390 |
2017-12-26 | $190.03 | $190.47 | $189.90 | $190.15 | $177.63 | 653,232 |
2017-12-22 | $190.07 | $190.17 | $189.54 | $190.04 | $177.53 | 981,276 |
2017-12-21 | $190.09 | $190.50 | $189.57 | $190.07 | $177.55 | 1,014,726 |
2017-12-20 | $189.94 | $190.11 | $188.90 | $189.61 | $177.13 | 759,811 |
2017-12-19 | $190.26 | $190.50 | $189.13 | $189.25 | $176.79 | 1,446,501 |
2017-12-18 | $189.87 | $190.90 | $189.76 | $190.59 | $177.58 | 1,030,202 |
2017-12-15 | $187.81 | $189.73 | $187.50 | $188.64 | $175.76 | 1,430,055 |
2017-12-14 | $188.46 | $188.68 | $186.65 | $186.78 | $174.03 | 1,159,008 |
2017-12-13 | $188.34 | $189.40 | $188.24 | $188.38 | $175.52 | 1,121,526 |
2017-12-12 | $189.12 | $189.12 | $188.27 | $188.30 | $175.44 | 805,307 |
2017-12-11 | $189.13 | $189.35 | $188.50 | $188.77 | $175.88 | 1,301,947 |
2017-12-08 | $189.00 | $189.48 | $188.35 | $188.98 | $176.08 | 853,934 |
2017-12-07 | $187.02 | $188.70 | $186.75 | $188.30 | $175.44 | 908,530 |
2017-12-06 | $187.61 | $187.91 | $186.94 | $186.99 | $174.22 | 956,799 |
2017-12-05 | $189.53 | $189.64 | $187.70 | $187.74 | $174.92 | 1,112,283 |
2017-12-04 | $190.95 | $191.55 | $189.22 | $189.26 | $176.34 | 1,160,972 |
2017-12-01 | $189.93 | $189.94 | $185.31 | $189.34 | $176.41 | 1,532,913 |
2017-11-30 | $189.47 | $190.56 | $189.07 | $189.78 | $176.82 | 1,044,792 |
2017-11-29 | $188.14 | $189.26 | $188.05 | $188.66 | $175.78 | 1,101,630 |
2017-11-28 | $185.85 | $187.88 | $185.73 | $187.85 | $175.03 | 896,530 |
2017-11-27 | $185.94 | $186.05 | $185.31 | $185.31 | $172.66 | 604,746 |
2017-11-24 | $186.10 | $186.10 | $185.54 | $185.62 | $172.95 | 289,972 |
2017-11-22 | $185.90 | $186.19 | $185.51 | $185.54 | $172.87 | 860,099 |
2017-11-21 | $185.25 | $185.73 | $185.10 | $185.65 | $172.98 | 779,499 |
2017-11-20 | $184.06 | $184.51 | $183.68 | $184.47 | $171.88 | 750,746 |
2017-11-17 | $182.82 | $184.11 | $182.73 | $183.81 | $171.26 | 2,460,272 |
2017-11-16 | $182.21 | $183.80 | $182.09 | $183.31 | $170.80 | 1,219,883 |
2017-11-15 | $181.43 | $182.12 | $180.23 | $181.53 | $169.14 | 872,807 |
2017-11-14 | $181.93 | $182.53 | $181.85 | $182.37 | $169.92 | 906,068 |
2017-11-13 | $181.63 | $182.65 | $181.21 | $182.59 | $170.12 | 704,205 |
2017-11-10 | $182.13 | $182.50 | $181.79 | $182.18 | $169.74 | 831,077 |
2017-11-09 | $182.14 | $182.99 | $180.99 | $182.21 | $169.77 | 1,478,529 |
2017-11-08 | $182.50 | $183.31 | $182.02 | $183.16 | $170.66 | 554,956 |
2017-11-07 | $183.94 | $184.06 | $182.02 | $182.67 | $170.20 | 773,401 |
2017-11-06 | $183.22 | $184.14 | $183.18 | $183.83 | $171.28 | 821,170 |
2017-11-03 | $182.55 | $183.22 | $182.31 | $183.15 | $170.65 | 816,139 |
2017-11-02 | $182.33 | $183.35 | $182.13 | $182.61 | $170.14 | 1,664,216 |
2017-11-01 | $184.06 | $184.12 | $181.91 | $182.53 | $170.07 | 653,328 |
2017-10-31 | $182.52 | $183.35 | $182.27 | $182.96 | $170.47 | 1,094,129 |
2017-10-30 | $183.00 | $183.18 | $181.65 | $182.04 | $169.61 | 1,003,183 |
2017-10-27 | $182.35 | $183.42 | $181.81 | $183.35 | $170.83 | 1,024,125 |
2017-10-26 | $181.99 | $182.67 | $181.69 | $182.47 | $170.01 | 759,747 |
2017-10-25 | $182.33 | $182.35 | $180.29 | $181.57 | $169.17 | 996,763 |
2017-10-24 | $182.39 | $182.98 | $182.35 | $182.68 | $170.21 | 972,682 |
2017-10-23 | $183.21 | $183.21 | $181.93 | $182.01 | $169.58 | 799,266 |
2017-10-20 | $182.84 | $182.99 | $182.50 | $182.96 | $170.47 | 765,434 |
2017-10-19 | $180.90 | $181.90 | $180.37 | $181.88 | $169.46 | 556,806 |
2017-10-18 | $181.56 | $182.08 | $181.23 | $181.69 | $169.29 | 1,002,183 |
2017-10-17 | $181.34 | $181.68 | $180.97 | $181.08 | $168.72 | 1,216,972 |
2017-10-16 | $181.73 | $182.07 | $181.23 | $181.39 | $169.01 | 2,469,302 |
2017-10-13 | $181.76 | $182.14 | $181.30 | $181.38 | $169.00 | 597,153 |
2017-10-12 | $181.12 | $181.72 | $180.80 | $181.49 | $169.10 | 651,750 |
2017-10-11 | $181.35 | $181.61 | $181.07 | $181.41 | $169.03 | 793,009 |
2017-10-10 | $181.40 | $181.88 | $180.95 | $181.29 | $168.91 | 668,745 |
2017-10-09 | $181.45 | $181.79 | $180.51 | $180.73 | $168.39 | 407,831 |
2017-10-06 | $180.98 | $181.46 | $180.80 | $181.33 | $168.95 | 568,889 |
2017-10-05 | $181.20 | $181.79 | $180.97 | $181.43 | $169.04 | 716,208 |
2017-10-04 | $180.85 | $181.21 | $180.47 | $180.92 | $168.57 | 799,720 |
2017-10-03 | $180.72 | $181.05 | $180.15 | $180.98 | $168.62 | 960,210 |
2017-10-02 | $179.01 | $180.58 | $178.94 | $180.58 | $168.25 | 2,188,654 |
2017-09-29 | $178.73 | $179.36 | $178.59 | $178.90 | $166.69 | 1,163,678 |
2017-09-28 | $178.21 | $178.81 | $177.58 | $178.80 | $166.59 | 968,979 |
2017-09-27 | $177.55 | $178.62 | $176.52 | $178.42 | $166.24 | 920,878 |
2017-09-26 | $176.62 | $177.17 | $176.58 | $176.74 | $164.67 | 1,054,205 |
2017-09-25 | $176.74 | $177.36 | $176.36 | $177.18 | $164.49 | 720,088 |
2017-09-22 | $176.12 | $176.94 | $176.07 | $176.80 | $164.14 | 912,344 |
2017-09-21 | $176.74 | $176.75 | $176.13 | $176.29 | $163.67 | 638,421 |
2017-09-20 | $176.19 | $176.72 | $176.05 | $176.67 | $164.02 | 698,548 |
2017-09-19 | $176.37 | $176.50 | $176.03 | $176.07 | $163.46 | 589,806 |
2017-09-18 | $175.71 | $176.37 | $175.69 | $176.09 | $163.48 | 834,270 |
2017-09-15 | $174.50 | $175.40 | $174.49 | $175.24 | $162.69 | 882,907 |
2017-09-14 | $174.54 | $174.96 | $174.17 | $174.69 | $162.18 | 1,121,536 |
2017-09-13 | $174.81 | $175.16 | $174.62 | $174.77 | $162.26 | 3,097,897 |
2017-09-12 | $174.19 | $175.03 | $174.03 | $174.96 | $162.43 | 722,710 |
2017-09-11 | $172.92 | $174.05 | $172.92 | $173.81 | $161.37 | 878,617 |
2017-09-08 | $170.93 | $172.04 | $170.60 | $171.71 | $159.42 | 960,222 |
2017-09-07 | $172.02 | $172.04 | $170.63 | $171.20 | $158.94 | 713,788 |
2017-09-06 | $172.13 | $172.33 | $171.46 | $171.81 | $159.51 | 766,082 |
2017-09-05 | $173.63 | $173.94 | $170.95 | $171.60 | $159.31 | 941,991 |
2017-09-01 | $173.26 | $173.82 | $173.12 | $173.48 | $161.06 | 1,424,920 |
2017-08-31 | $172.08 | $172.96 | $171.89 | $172.81 | $160.44 | 694,981 |
2017-08-30 | $170.32 | $171.60 | $169.99 | $171.47 | $159.19 | 632,405 |
2017-08-29 | $169.45 | $170.60 | $169.36 | $170.38 | $158.18 | 689,421 |
2017-08-28 | $170.95 | $171.09 | $170.02 | $170.51 | $158.30 | 585,994 |
2017-08-25 | $170.35 | $171.09 | $170.26 | $170.64 | $158.42 | 832,791 |
2017-08-24 | $170.60 | $170.71 | $169.79 | $169.79 | $157.63 | 551,566 |
2017-08-23 | $169.47 | $170.49 | $169.27 | $169.95 | $157.78 | 508,073 |
2017-08-22 | $169.23 | $170.57 | $169.04 | $170.36 | $158.16 | 842,996 |
2017-08-21 | $168.58 | $169.11 | $168.25 | $168.87 | $156.78 | 2,094,304 |
2017-08-18 | $168.67 | $169.69 | $168.29 | $168.83 | $156.74 | 869,079 |
2017-08-17 | $171.70 | $172.22 | $169.17 | $169.17 | $157.06 | 884,514 |
2017-08-16 | $172.13 | $172.87 | $171.95 | $172.17 | $159.84 | 927,148 |
2017-08-15 | $172.84 | $172.85 | $171.69 | $171.73 | $159.43 | 625,998 |
2017-08-14 | $171.70 | $173.00 | $171.44 | $172.64 | $160.28 | 660,817 |
2017-08-11 | $170.11 | $170.89 | $169.77 | $170.69 | $158.47 | 720,142 |
2017-08-10 | $172.49 | $172.54 | $170.28 | $170.31 | $158.12 | 914,908 |
2017-08-09 | $173.50 | $173.60 | $172.52 | $173.08 | $160.69 | 965,178 |
2017-08-08 | $174.68 | $175.81 | $174.01 | $174.27 | $161.79 | 639,373 |
2017-08-07 | $174.99 | $175.21 | $174.24 | $174.64 | $162.14 | 834,917 |
2017-08-04 | $174.53 | $174.88 | $174.18 | $174.67 | $162.16 | 554,819 |
2017-08-03 | $174.79 | $174.95 | $173.83 | $174.15 | $161.68 | 871,967 |
2017-08-02 | $175.59 | $175.86 | $174.05 | $174.71 | $162.20 | 866,364 |
2017-08-01 | $176.20 | $176.29 | $175.36 | $175.94 | $163.34 | 684,211 |
2017-07-31 | $176.10 | $176.31 | $175.04 | $175.49 | $162.92 | 1,159,933 |
2017-07-28 | $176.25 | $176.42 | $175.32 | $175.71 | $163.13 | 569,027 |
2017-07-27 | $177.33 | $177.50 | $175.70 | $176.61 | $163.96 | 803,030 |
2017-07-26 | $178.74 | $178.78 | $177.07 | $177.13 | $164.45 | 1,286,835 |
2017-07-25 | $178.16 | $179.05 | $177.71 | $178.75 | $165.95 | 2,773,817 |
2017-07-24 | $176.82 | $177.29 | $176.46 | $177.16 | $164.48 | 655,621 |
2017-07-21 | $177.23 | $177.38 | $176.23 | $176.82 | $164.16 | 843,998 |
2017-07-20 | $177.63 | $177.71 | $176.99 | $177.32 | $164.62 | 829,980 |
2017-07-19 | $175.95 | $177.56 | $175.85 | $177.44 | $164.74 | 604,300 |
2017-07-18 | $175.88 | $176.01 | $175.05 | $175.68 | $163.10 | 946,858 |
2017-07-17 | $175.96 | $176.54 | $175.40 | $176.21 | $163.59 | 572,101 |
2017-07-14 | $175.23 | $176.56 | $175.23 | $175.90 | $163.31 | 975,128 |
2017-07-13 | $175.18 | $175.40 | $174.35 | $175.28 | $162.73 | 1,022,435 |
2017-07-12 | $174.87 | $176.12 | $174.76 | $175.10 | $162.56 | 708,339 |
2017-07-11 | $173.75 | $174.18 | $172.68 | $173.95 | $161.50 | 1,066,764 |
2017-07-10 | $173.80 | $174.47 | $173.47 | $173.75 | $161.31 | 674,391 |
2017-07-07 | $172.78 | $174.26 | $172.52 | $174.11 | $161.64 | 901,393 |
2017-07-06 | $173.87 | $174.08 | $172.21 | $172.35 | $160.01 | 1,441,712 |
2017-07-05 | $174.85 | $175.15 | $173.99 | $174.55 | $162.05 | 1,780,353 |
2017-07-03 | $174.67 | $175.75 | $174.58 | $175.12 | $162.58 | 1,578,565 |
2017-06-30 | $174.18 | $174.75 | $173.72 | $173.95 | $161.50 | 2,172,744 |
2017-06-29 | $175.08 | $175.29 | $172.35 | $173.78 | $161.34 | 3,848,137 |
2017-06-28 | $173.87 | $175.41 | $173.78 | $174.85 | $162.33 | 4,457,994 |
2017-06-27 | $174.30 | $174.65 | $172.89 | $172.89 | $160.51 | 3,284,737 |
2017-06-26 | $174.84 | $175.47 | $174.21 | $174.94 | $161.85 | 1,123,825 |
2017-06-23 | $173.79 | $174.76 | $173.31 | $174.25 | $161.21 | 745,322 |
2017-06-22 | $173.34 | $174.01 | $172.72 | $173.57 | $160.58 | 676,222 |
2017-06-21 | $174.74 | $174.88 | $173.15 | $173.31 | $160.34 | 907,844 |
2017-06-20 | $175.79 | $175.85 | $174.35 | $174.37 | $161.32 | 771,698 |
2017-06-19 | $175.79 | $176.48 | $175.58 | $176.29 | $163.10 | 738,898 |
2017-06-16 | $175.16 | $175.27 | $174.22 | $175.16 | $162.05 | 1,096,537 |
2017-06-15 | $174.68 | $175.66 | $174.26 | $175.25 | $162.14 | 899,062 |
2017-06-14 | $177.08 | $177.08 | $175.30 | $176.03 | $162.86 | 790,959 |
2017-06-13 | $176.17 | $177.05 | $175.86 | $176.90 | $163.66 | 814,495 |
2017-06-12 | $175.55 | $176.09 | $174.96 | $175.78 | $162.63 | 1,153,042 |
2017-06-09 | $175.15 | $176.63 | $174.66 | $175.53 | $162.40 | 1,670,044 |
2017-06-08 | $173.47 | $175.37 | $173.10 | $174.89 | $161.80 | 771,270 |
2017-06-07 | $173.58 | $174.10 | $173.07 | $173.38 | $160.41 | 671,478 |
2017-06-06 | $173.36 | $174.11 | $172.78 | $173.53 | $160.55 | 806,798 |
2017-06-05 | $174.88 | $175.00 | $174.02 | $174.13 | $161.10 | 1,636,482 |
2017-06-02 | $174.87 | $175.63 | $174.25 | $174.78 | $161.70 | 1,239,898 |
2017-06-01 | $172.44 | $174.56 | $171.90 | $174.56 | $161.50 | 1,514,631 |
2017-05-31 | $172.24 | $172.32 | $170.12 | $171.83 | $158.97 | 1,058,776 |
2017-05-30 | $172.10 | $172.50 | $171.35 | $171.77 | $158.92 | 774,769 |
2017-05-26 | $172.57 | $172.70 | $171.98 | $172.32 | $159.43 | 913,228 |
2017-05-25 | $172.99 | $173.62 | $172.49 | $172.74 | $159.82 | 1,036,579 |
2017-05-24 | $172.15 | $172.77 | $171.72 | $172.50 | $159.59 | 786,444 |
2017-05-23 | $172.16 | $172.48 | $171.05 | $171.98 | $159.11 | 882,258 |
2017-05-22 | $171.29 | $171.89 | $171.11 | $171.64 | $158.80 | 996,934 |
2017-05-19 | $169.50 | $171.52 | $169.34 | $170.85 | $158.07 | 1,049,595 |
2017-05-18 | $168.61 | $169.74 | $167.88 | $169.14 | $156.48 | 1,805,255 |
2017-05-17 | $170.39 | $171.10 | $168.86 | $168.93 | $156.29 | 2,150,625 |
2017-05-16 | $172.94 | $172.96 | $171.50 | $172.53 | $159.62 | 943,188 |
2017-05-15 | $172.05 | $173.31 | $172.01 | $172.64 | $159.72 | 1,053,932 |
2017-05-12 | $171.92 | $171.94 | $171.14 | $171.48 | $158.65 | 803,980 |
2017-05-11 | $172.80 | $172.90 | $170.98 | $172.30 | $159.41 | 1,272,187 |
2017-05-10 | $172.07 | $173.51 | $171.94 | $173.30 | $160.33 | 1,605,695 |
2017-05-09 | $172.85 | $172.98 | $171.79 | $172.27 | $159.38 | 3,334,666 |
2017-05-08 | $173.13 | $173.40 | $172.02 | $172.65 | $159.73 | 1,682,860 |
2017-05-05 | $172.52 | $173.39 | $171.86 | $173.37 | $160.40 | 885,481 |
2017-05-04 | $172.25 | $172.27 | $170.78 | $171.90 | $159.04 | 1,385,723 |
2017-05-03 | $172.39 | $172.70 | $171.48 | $172.15 | $159.27 | 1,284,671 |
2017-05-02 | $173.32 | $173.67 | $172.45 | $172.81 | $159.88 | 1,123,808 |
2017-05-01 | $173.22 | $173.85 | $172.12 | $173.21 | $160.25 | 1,016,833 |
2017-04-28 | $174.50 | $174.59 | $172.59 | $172.59 | $159.68 | 2,620,012 |
2017-04-27 | $174.53 | $174.89 | $173.79 | $174.33 | $161.29 | 945,230 |
2017-04-26 | $174.00 | $175.07 | $173.81 | $174.17 | $161.14 | 1,750,617 |
2017-04-25 | $174.22 | $174.87 | $173.98 | $174.13 | $161.10 | 1,899,215 |
2017-04-24 | $173.30 | $173.50 | $172.60 | $173.17 | $160.21 | 1,085,062 |
2017-04-21 | $171.29 | $171.55 | $170.66 | $171.05 | $158.25 | 1,462,730 |
2017-04-20 | $170.36 | $171.70 | $170.04 | $171.47 | $158.64 | 1,253,535 |
2017-04-19 | $170.01 | $170.83 | $169.57 | $169.79 | $157.09 | 1,302,929 |
2017-04-18 | $168.92 | $169.66 | $168.33 | $169.49 | $156.81 | 1,386,975 |
2017-04-17 | $167.85 | $169.49 | $167.44 | $169.42 | $156.74 | 1,372,744 |
2017-04-13 | $169.14 | $169.47 | $167.43 | $167.43 | $154.90 | 2,143,208 |
2017-04-12 | $171.28 | $171.28 | $169.20 | $169.38 | $156.71 | 1,556,002 |
2017-04-11 | $170.03 | $171.44 | $169.38 | $171.42 | $158.59 | 2,209,996 |
2017-04-10 | $170.07 | $171.29 | $169.63 | $170.37 | $157.62 | 1,335,278 |
2017-04-07 | $169.74 | $170.63 | $169.38 | $170.03 | $157.31 | 1,311,441 |
2017-04-06 | $169.02 | $170.45 | $168.38 | $170.19 | $157.46 | 1,406,204 |
2017-04-05 | $170.98 | $171.54 | $168.62 | $168.77 | $156.14 | 1,757,977 |
2017-04-04 | $170.09 | $170.50 | $169.65 | $170.02 | $157.30 | 2,940,544 |
2017-04-03 | $171.56 | $171.80 | $169.48 | $170.33 | $157.59 | 2,640,639 |
2017-03-31 | $171.29 | $171.97 | $170.92 | $171.22 | $158.41 | 2,037,821 |
2017-03-30 | $170.25 | $171.31 | $170.16 | $171.16 | $158.35 | 1,906,848 |
2017-03-29 | $169.72 | $170.41 | $169.06 | $170.33 | $157.59 | 1,274,075 |
2017-03-28 | $167.99 | $170.05 | $167.89 | $169.72 | $157.02 | 1,527,510 |
2017-03-27 | $167.13 | $168.68 | $166.58 | $168.44 | $155.84 | 1,976,052 |
2017-03-24 | $169.38 | $169.90 | $168.11 | $168.66 | $156.04 | 2,196,654 |
2017-03-23 | $168.97 | $170.47 | $168.47 | $169.38 | $156.21 | 1,875,722 |
2017-03-22 | $168.44 | $169.06 | $167.80 | $168.91 | $155.78 | 1,600,340 |
2017-03-21 | $172.71 | $172.73 | $168.55 | $168.56 | $155.46 | 1,729,366 |
2017-03-20 | $172.74 | $172.85 | $171.66 | $171.97 | $158.60 | 1,009,664 |
2017-03-17 | $172.98 | $173.19 | $172.32 | $172.72 | $159.29 | 1,529,437 |
2017-03-16 | $173.02 | $173.30 | $172.31 | $172.56 | $159.14 | 1,963,012 |
2017-03-15 | $171.29 | $173.10 | $171.04 | $172.75 | $159.32 | 1,689,636 |
2017-03-14 | $170.57 | $170.74 | $169.47 | $170.44 | $157.19 | 1,870,560 |
2017-03-13 | $170.82 | $171.55 | $170.67 | $171.11 | $157.81 | 1,160,373 |
2017-03-10 | $171.12 | $171.32 | $169.76 | $170.83 | $157.55 | 1,229,364 |
2017-03-09 | $170.70 | $171.24 | $169.34 | $170.00 | $156.78 | 1,134,349 |
2017-03-08 | $171.80 | $172.11 | $170.63 | $170.68 | $157.41 | 1,458,875 |
2017-03-07 | $172.26 | $172.41 | $171.38 | $171.49 | $158.16 | 1,083,915 |
2017-03-06 | $172.70 | $172.79 | $171.81 | $172.50 | $159.09 | 1,015,423 |
2017-03-03 | $173.35 | $173.80 | $172.77 | $173.55 | $160.06 | 1,101,007 |
2017-03-02 | $175.22 | $175.22 | $173.32 | $173.48 | $159.99 | 1,526,371 |
2017-03-01 | $174.20 | $175.72 | $174.20 | $175.41 | $161.77 | 2,085,466 |
2017-02-28 | $173.98 | $173.98 | $172.44 | $172.45 | $159.04 | 5,212,515 |
2017-02-27 | $173.15 | $174.40 | $172.92 | $174.40 | $160.84 | 1,423,711 |
2017-02-24 | $171.85 | $173.25 | $171.53 | $173.21 | $159.74 | 1,159,800 |
2017-02-23 | $174.25 | $174.26 | $172.25 | $172.99 | $159.54 | 1,087,589 |
2017-02-22 | $174.21 | $174.25 | $173.34 | $173.85 | $160.33 | 1,197,501 |
2017-02-21 | $173.31 | $174.52 | $173.23 | $174.41 | $160.85 | 2,045,246 |
2017-02-17 | $172.33 | $173.01 | $171.88 | $172.96 | $159.51 | 1,219,463 |
2017-02-16 | $172.94 | $173.27 | $171.97 | $172.84 | $159.40 | 1,247,742 |
2017-02-15 | $172.08 | $173.18 | $171.99 | $172.98 | $159.53 | 947,155 |
2017-02-14 | $171.63 | $172.53 | $171.25 | $172.47 | $159.06 | 1,252,304 |
2017-02-13 | $172.22 | $172.65 | $171.93 | $171.99 | $158.62 | 1,391,698 |
2017-02-10 | $171.33 | $171.84 | $170.83 | $171.50 | $158.17 | 1,668,406 |
2017-02-09 | $169.37 | $170.86 | $169.32 | $170.62 | $157.36 | 1,918,128 |
2017-02-08 | $168.49 | $169.07 | $167.61 | $168.95 | $155.82 | 1,025,458 |
2017-02-07 | $169.66 | $170.01 | $168.46 | $168.81 | $155.69 | 1,071,141 |
2017-02-06 | $169.59 | $170.18 | $169.01 | $169.39 | $156.22 | 952,013 |
2017-02-03 | $169.06 | $170.18 | $168.88 | $170.14 | $156.91 | 1,106,244 |
2017-02-02 | $167.80 | $168.53 | $167.13 | $167.83 | $154.78 | 1,472,199 |
2017-02-01 | $169.17 | $169.67 | $167.04 | $167.70 | $154.66 | 1,350,569 |
2017-01-31 | $167.34 | $168.58 | $166.63 | $168.17 | $155.10 | 3,335,324 |
2017-01-30 | $168.06 | $168.12 | $166.01 | $167.69 | $154.65 | 1,640,792 |
2017-01-27 | $170.10 | $170.40 | $168.63 | $169.01 | $155.87 | 1,085,130 |
2017-01-26 | $170.59 | $170.95 | $169.57 | $169.86 | $156.65 | 2,198,452 |
2017-01-25 | $169.88 | $170.55 | $169.72 | $170.43 | $157.18 | 1,522,305 |
2017-01-24 | $167.28 | $169.48 | $167.24 | $169.00 | $155.86 | 1,410,072 |
2017-01-23 | $166.72 | $167.10 | $165.65 | $166.51 | $153.57 | 2,147,055 |
2017-01-20 | $166.75 | $167.37 | $166.36 | $166.91 | $153.93 | 1,021,321 |
2017-01-19 | $167.54 | $167.90 | $165.50 | $166.10 | $153.19 | 1,260,210 |
2017-01-18 | $166.76 | $167.38 | $166.12 | $167.30 | $154.29 | 1,619,122 |
2017-01-17 | $167.59 | $167.85 | $166.31 | $166.56 | $153.61 | 1,199,362 |
2017-01-13 | $167.58 | $168.71 | $167.57 | $168.12 | $155.05 | 1,410,902 |
2017-01-12 | $167.81 | $167.81 | $165.37 | $167.16 | $154.16 | 1,682,325 |
2017-01-11 | $167.66 | $168.14 | $166.92 | $168.07 | $155.00 | 2,072,935 |
2017-01-10 | $166.72 | $168.05 | $166.40 | $167.44 | $154.42 | 1,423,285 |
2017-01-09 | $167.34 | $167.37 | $166.10 | $166.32 | $153.39 | 1,454,241 |
2017-01-06 | $167.82 | $168.29 | $167.16 | $167.43 | $154.41 | 1,429,954 |
2017-01-05 | $168.47 | $168.83 | $166.97 | $167.60 | $154.57 | 1,699,316 |
2017-01-04 | $166.77 | $169.07 | $166.77 | $168.91 | $155.78 | 2,383,975 |
2017-01-03 | $166.97 | $167.43 | $165.22 | $166.23 | $153.31 | 3,847,198 |
2016-12-30 | $166.43 | $166.44 | $165.01 | $165.34 | $152.49 | 1,327,913 |
2016-12-29 | $165.57 | $166.48 | $165.41 | $166.00 | $153.09 | 1,208,342 |
2016-12-28 | $167.47 | $167.66 | $165.30 | $165.55 | $152.68 | 926,055 |
2016-12-27 | $166.74 | $167.62 | $166.71 | $167.26 | $154.26 | 986,352 |
2016-12-23 | $166.33 | $166.67 | $166.14 | $166.52 | $153.57 | 684,195 |
2016-12-22 | $167.23 | $167.23 | $165.76 | $166.24 | $153.32 | 836,282 |
2016-12-21 | $167.96 | $168.05 | $167.19 | $167.23 | $154.23 | 1,048,028 |
2016-12-20 | $168.38 | $168.96 | $168.05 | $168.76 | $154.90 | 2,029,721 |
2016-12-19 | $166.99 | $167.93 | $166.97 | $167.76 | $153.99 | 1,117,238 |
2016-12-16 | $167.18 | $168.45 | $166.52 | $166.82 | $153.12 | 1,980,377 |
2016-12-15 | $166.87 | $168.17 | $166.11 | $167.18 | $153.45 | 1,665,334 |
2016-12-14 | $168.49 | $168.98 | $166.24 | $166.50 | $152.83 | 1,543,050 |
2016-12-13 | $168.94 | $169.19 | $167.67 | $168.52 | $154.68 | 1,688,092 |
2016-12-12 | $168.94 | $169.66 | $167.75 | $168.18 | $154.37 | 1,378,209 |
2016-12-09 | $169.66 | $169.84 | $168.88 | $169.22 | $155.33 | 1,396,578 |
2016-12-08 | $168.15 | $169.86 | $167.79 | $169.57 | $155.65 | 1,343,122 |
2016-12-07 | $165.83 | $167.92 | $165.68 | $167.72 | $153.95 | 1,987,838 |
2016-12-06 | $164.44 | $165.83 | $164.00 | $165.83 | $152.21 | 1,500,135 |
2016-12-05 | $163.27 | $164.30 | $163.27 | $164.13 | $150.65 | 1,503,483 |
2016-12-02 | $162.48 | $162.98 | $162.03 | $162.43 | $149.09 | 1,003,210 |
2016-12-01 | $163.32 | $163.59 | $161.79 | $162.21 | $148.89 | 2,349,238 |
2016-11-30 | $163.71 | $163.84 | $162.52 | $162.52 | $149.18 | 1,211,485 |
2016-11-29 | $162.75 | $163.56 | $162.45 | $163.06 | $149.67 | 1,214,912 |
2016-11-28 | $163.74 | $163.83 | $162.58 | $162.71 | $149.35 | 1,372,404 |
2016-11-25 | $163.80 | $163.87 | $163.54 | $163.86 | $150.41 | 380,932 |
2016-11-23 | $162.33 | $163.40 | $162.14 | $163.39 | $149.97 | 1,249,224 |
2016-11-22 | $162.00 | $162.77 | $161.58 | $162.66 | $149.30 | 1,409,661 |
2016-11-21 | $160.97 | $161.67 | $160.64 | $161.44 | $148.18 | 1,422,332 |
2016-11-18 | $160.60 | $160.64 | $160.09 | $160.43 | $147.26 | 1,115,540 |
2016-11-17 | $159.73 | $160.52 | $159.58 | $160.31 | $147.15 | 1,543,177 |
2016-11-16 | $159.02 | $159.55 | $158.72 | $159.39 | $146.30 | 2,063,569 |
2016-11-15 | $158.67 | $159.53 | $158.03 | $159.30 | $146.22 | 1,041,614 |
2016-11-14 | $157.19 | $158.62 | $156.92 | $158.62 | $145.60 | 2,010,765 |
2016-11-11 | $154.44 | $156.15 | $154.14 | $156.07 | $143.26 | 1,555,629 |
2016-11-10 | $154.70 | $155.66 | $153.58 | $154.49 | $141.80 | 2,322,083 |
2016-11-09 | $149.90 | $154.24 | $149.65 | $153.80 | $141.17 | 2,020,087 |
2016-11-08 | $150.22 | $151.68 | $149.83 | $150.99 | $138.59 | 700,540 |
2016-11-07 | $149.83 | $150.76 | $149.62 | $150.56 | $138.20 | 1,036,498 |
2016-11-04 | $147.43 | $148.85 | $147.08 | $147.60 | $135.48 | 1,364,347 |
2016-11-03 | $147.74 | $148.32 | $147.13 | $147.25 | $135.16 | 906,102 |
2016-11-02 | $148.65 | $148.98 | $147.43 | $147.55 | $135.43 | 1,743,523 |
2016-11-01 | $150.96 | $151.06 | $148.18 | $148.96 | $136.73 | 1,736,290 |
2016-10-31 | $149.91 | $150.93 | $149.80 | $150.57 | $138.21 | 1,136,637 |
2016-10-28 | $149.76 | $150.83 | $149.25 | $149.62 | $137.33 | 774,736 |
2016-10-27 | $151.52 | $151.54 | $149.41 | $149.76 | $137.46 | 1,061,581 |
2016-10-26 | $151.04 | $151.76 | $150.73 | $151.00 | $138.60 | 746,350 |
2016-10-25 | $152.86 | $152.86 | $151.66 | $151.86 | $139.39 | 1,532,249 |
2016-10-24 | $153.20 | $153.98 | $152.65 | $152.96 | $140.40 | 629,339 |
2016-10-21 | $151.37 | $152.34 | $150.98 | $152.29 | $139.79 | 524,632 |
2016-10-20 | $152.58 | $153.06 | $151.61 | $152.25 | $139.75 | 563,182 |
2016-10-19 | $152.51 | $153.28 | $151.85 | $152.99 | $140.43 | 872,923 |
2016-10-18 | $152.87 | $153.00 | $151.88 | $152.28 | $139.78 | 720,796 |
2016-10-17 | $151.74 | $152.04 | $151.24 | $151.40 | $138.97 | 856,451 |
2016-10-14 | $152.27 | $152.87 | $151.40 | $151.48 | $139.04 | 1,049,513 |
2016-10-13 | $150.97 | $151.92 | $150.16 | $151.56 | $139.12 | 545,438 |
2016-10-12 | $151.75 | $152.58 | $151.29 | $152.18 | $139.68 | 1,031,621 |
2016-10-11 | $153.65 | $153.69 | $150.97 | $151.62 | $139.17 | 1,484,852 |
2016-10-10 | $153.77 | $155.01 | $153.77 | $154.10 | $141.45 | 623,473 |
2016-10-07 | $154.14 | $154.40 | $152.19 | $152.94 | $140.38 | 953,078 |
2016-10-06 | $153.32 | $154.10 | $152.87 | $153.89 | $141.25 | 679,269 |
2016-10-05 | $153.62 | $154.41 | $153.59 | $153.60 | $140.99 | 2,935,960 |
2016-10-04 | $153.85 | $154.14 | $152.34 | $152.87 | $140.32 | 1,293,002 |
2016-10-03 | $154.25 | $154.55 | $153.36 | $153.58 | $140.97 | 4,461,506 |
2016-09-30 | $154.22 | $155.31 | $153.64 | $154.71 | $142.01 | 1,277,084 |
2016-09-29 | $155.04 | $155.27 | $153.00 | $153.49 | $140.89 | 1,259,374 |
2016-09-28 | $154.08 | $155.24 | $153.13 | $155.14 | $142.40 | 945,559 |
2016-09-27 | $153.57 | $154.11 | $153.11 | $153.79 | $141.16 | 686,454 |
2016-09-26 | $153.74 | $154.31 | $153.60 | $153.68 | $141.06 | 567,538 |
2016-09-23 | $156.02 | $156.50 | $155.17 | $155.17 | $141.77 | 595,437 |
2016-09-22 | $155.52 | $156.61 | $155.50 | $156.46 | $142.95 | 1,490,319 |
2016-09-21 | $153.21 | $154.68 | $152.62 | $154.61 | $141.26 | 864,790 |
2016-09-20 | $153.88 | $153.94 | $152.60 | $152.60 | $139.43 | 878,539 |
2016-09-19 | $152.90 | $154.25 | $152.67 | $153.31 | $140.08 | 861,843 |
2016-09-16 | $152.29 | $152.47 | $151.65 | $152.17 | $139.03 | 1,984,377 |
2016-09-15 | $151.39 | $153.22 | $151.15 | $152.92 | $139.72 | 1,138,191 |
2016-09-14 | $151.85 | $152.45 | $151.03 | $151.37 | $138.30 | 1,453,244 |
2016-09-13 | $153.43 | $153.77 | $151.11 | $151.79 | $138.69 | 1,828,238 |
2016-09-12 | $152.03 | $154.82 | $151.90 | $154.62 | $141.27 | 1,713,849 |
2016-09-09 | $156.25 | $156.27 | $152.79 | $152.80 | $139.61 | 1,985,658 |
2016-09-08 | $157.80 | $157.96 | $157.36 | $157.44 | $143.85 | 863,512 |
2016-09-07 | $157.34 | $158.19 | $157.21 | $158.12 | $144.47 | 1,221,091 |
2016-09-06 | $158.00 | $158.12 | $156.93 | $157.59 | $143.99 | 868,725 |
2016-09-02 | $157.15 | $157.95 | $157.04 | $157.95 | $144.31 | 1,410,790 |
2016-09-01 | $156.53 | $156.84 | $155.21 | $156.31 | $142.82 | 998,643 |
2016-08-31 | $156.79 | $156.94 | $155.62 | $156.35 | $142.85 | 1,174,101 |
2016-08-30 | $157.09 | $157.37 | $156.31 | $157.02 | $143.47 | 1,046,360 |
2016-08-29 | $156.11 | $157.41 | $156.08 | $157.07 | $143.51 | 994,510 |
2016-08-26 | $156.62 | $157.57 | $155.10 | $155.82 | $142.37 | 1,256,823 |
2016-08-25 | $155.59 | $156.84 | $155.59 | $156.37 | $142.87 | 1,031,113 |
2016-08-24 | $156.91 | $157.00 | $155.72 | $156.05 | $142.58 | 651,015 |
2016-08-23 | $156.84 | $157.48 | $156.78 | $156.94 | $143.39 | 755,556 |
2016-08-22 | $155.90 | $156.28 | $155.47 | $156.20 | $142.72 | 1,079,601 |
2016-08-19 | $155.69 | $156.25 | $155.22 | $156.10 | $142.62 | 1,344,492 |
2016-08-18 | $154.94 | $156.08 | $154.94 | $155.99 | $142.52 | 1,497,669 |
2016-08-17 | $155.24 | $155.36 | $154.01 | $154.92 | $141.55 | 3,516,189 |
2016-08-16 | $156.35 | $156.35 | $155.18 | $155.24 | $141.84 | 1,096,534 |
2016-08-15 | $155.97 | $157.05 | $155.89 | $156.81 | $143.27 | 590,575 |
2016-08-12 | $155.62 | $156.08 | $155.18 | $155.55 | $142.12 | 820,977 |
2016-08-11 | $155.95 | $156.18 | $155.31 | $155.78 | $142.33 | 661,001 |
2016-08-10 | $155.99 | $156.17 | $155.20 | $155.45 | $142.03 | 1,433,053 |
2016-08-09 | $156.05 | $156.34 | $155.80 | $155.98 | $142.51 | 660,576 |
2016-08-08 | $156.07 | $156.54 | $155.85 | $156.03 | $142.56 | 776,850 |
2016-08-05 | $155.28 | $156.18 | $155.04 | $155.95 | $142.49 | 995,369 |
2016-08-04 | $154.55 | $155.11 | $154.16 | $154.43 | $141.10 | 1,162,854 |
2016-08-03 | $153.47 | $154.41 | $152.96 | $154.38 | $141.05 | 1,440,900 |
2016-08-02 | $155.19 | $155.36 | $153.01 | $153.42 | $140.18 | 1,336,149 |
2016-08-01 | $155.73 | $156.00 | $154.91 | $155.19 | $141.79 | 2,437,368 |
2016-07-29 | $154.99 | $156.06 | $154.46 | $155.58 | $142.15 | 1,442,389 |
2016-07-28 | $154.30 | $155.39 | $154.12 | $155.13 | $141.74 | 731,330 |
2016-07-27 | $155.21 | $155.53 | $154.03 | $154.51 | $141.17 | 1,216,606 |
2016-07-26 | $154.44 | $155.26 | $154.26 | $155.16 | $141.77 | 783,728 |
2016-07-25 | $154.67 | $154.92 | $154.10 | $154.41 | $141.08 | 1,037,652 |
2016-07-22 | $154.01 | $155.06 | $153.69 | $154.88 | $141.51 | 863,857 |
2016-07-21 | $154.50 | $154.99 | $153.58 | $153.88 | $140.60 | 1,037,658 |
2016-07-20 | $154.24 | $154.92 | $153.60 | $154.69 | $141.34 | 723,463 |
2016-07-19 | $153.88 | $154.13 | $153.37 | $153.87 | $140.59 | 777,091 |
2016-07-18 | $153.91 | $154.51 | $153.65 | $154.15 | $140.84 | 1,202,954 |
2016-07-15 | $154.64 | $154.71 | $153.70 | $154.05 | $140.75 | 1,509,996 |
2016-07-14 | $154.85 | $154.93 | $154.00 | $154.05 | $140.75 | 1,069,817 |
2016-07-13 | $154.63 | $154.69 | $153.34 | $153.69 | $140.42 | 1,454,493 |
2016-07-12 | $153.46 | $154.52 | $153.31 | $154.10 | $140.80 | 3,308,500 |
2016-07-11 | $152.34 | $152.91 | $152.06 | $152.60 | $139.43 | 1,421,381 |
2016-07-08 | $150.36 | $151.85 | $150.14 | $151.65 | $138.56 | 989,277 |
2016-07-07 | $149.00 | $149.91 | $148.28 | $148.94 | $136.08 | 780,614 |
2016-07-06 | $147.29 | $148.71 | $146.86 | $148.57 | $135.74 | 2,007,762 |
2016-07-05 | $149.11 | $149.24 | $147.01 | $147.88 | $135.11 | 1,654,948 |
2016-07-01 | $149.07 | $150.32 | $149.07 | $149.70 | $136.78 | 1,198,700 |
2016-06-30 | $146.67 | $149.39 | $146.27 | $149.39 | $136.49 | 1,911,495 |
2016-06-29 | $145.46 | $146.62 | $145.23 | $146.44 | $133.80 | 1,268,681 |
2016-06-28 | $142.45 | $144.01 | $142.37 | $143.96 | $131.53 | 1,303,248 |
2016-06-27 | $143.79 | $143.79 | $140.39 | $141.21 | $129.02 | 2,285,746 |
2016-06-24 | $145.29 | $147.82 | $144.76 | $145.35 | $132.80 | 3,257,700 |
2016-06-23 | $150.08 | $151.44 | $150.06 | $151.44 | $138.37 | 1,281,289 |
2016-06-22 | $149.27 | $149.91 | $148.61 | $148.67 | $135.84 | 687,288 |
2016-06-21 | $149.14 | $149.47 | $148.45 | $149.04 | $136.17 | 545,661 |
2016-06-20 | $150.20 | $150.75 | $149.55 | $149.60 | $136.13 | 1,631,320 |
2016-06-17 | $147.93 | $148.64 | $147.46 | $148.13 | $134.79 | 926,574 |
2016-06-16 | $147.20 | $148.13 | $146.12 | $148.03 | $134.70 | 734,692 |
2016-06-15 | $148.32 | $149.22 | $147.99 | $148.23 | $134.89 | 1,055,844 |
2016-06-14 | $147.84 | $148.56 | $147.11 | $147.91 | $134.59 | 1,529,556 |
2016-06-13 | $149.47 | $150.15 | $148.21 | $148.37 | $135.01 | 1,080,994 |
2016-06-10 | $150.79 | $151.02 | $149.60 | $150.05 | $136.54 | 984,029 |
2016-06-09 | $151.96 | $152.33 | $151.43 | $152.16 | $138.46 | 601,350 |
2016-06-08 | $152.02 | $152.75 | $152.01 | $152.52 | $138.79 | 659,211 |
2016-06-07 | $151.49 | $152.29 | $151.24 | $151.83 | $138.16 | 610,313 |
2016-06-06 | $150.36 | $151.62 | $150.24 | $151.27 | $137.65 | 689,511 |
2016-06-03 | $150.55 | $150.59 | $149.04 | $149.97 | $136.47 | 1,172,791 |
2016-06-02 | $149.58 | $150.73 | $149.13 | $150.72 | $137.15 | 1,078,074 |
2016-06-01 | $148.59 | $149.93 | $148.26 | $149.80 | $136.31 | 1,145,401 |
2016-05-31 | $149.56 | $149.88 | $148.78 | $149.22 | $135.79 | 1,228,823 |
2016-05-27 | $148.13 | $149.27 | $148.04 | $149.27 | $135.83 | 1,028,223 |
2016-05-26 | $148.20 | $148.57 | $147.79 | $148.03 | $134.70 | 895,742 |
2016-05-25 | $147.57 | $148.23 | $147.51 | $148.02 | $134.69 | 986,465 |
2016-05-24 | $145.42 | $147.25 | $145.34 | $147.11 | $133.87 | 1,041,843 |
2016-05-23 | $144.83 | $145.18 | $144.35 | $144.59 | $131.57 | 770,327 |
2016-05-20 | $143.53 | $145.08 | $143.53 | $144.92 | $131.87 | 788,449 |
2016-05-19 | $142.51 | $143.59 | $141.79 | $142.95 | $130.08 | 1,093,873 |
2016-05-18 | $143.39 | $144.87 | $142.65 | $143.45 | $130.54 | 1,864,577 |
2016-05-17 | $145.09 | $145.58 | $143.19 | $143.75 | $130.81 | 964,240 |
2016-05-16 | $144.25 | $145.81 | $144.14 | $145.38 | $132.29 | 1,437,277 |
2016-05-13 | $144.93 | $145.36 | $143.38 | $143.85 | $130.90 | 559,259 |
2016-05-12 | $145.85 | $146.24 | $144.34 | $145.28 | $132.20 | 659,950 |
2016-05-11 | $146.35 | $146.72 | $145.27 | $145.34 | $132.26 | 604,307 |
2016-05-10 | $145.68 | $146.79 | $145.40 | $146.79 | $133.58 | 673,989 |
2016-05-09 | $144.93 | $145.63 | $144.51 | $145.06 | $132.00 | 376,892 |
2016-05-06 | $143.90 | $145.10 | $143.54 | $145.03 | $131.97 | 449,069 |
2016-05-05 | $145.04 | $145.48 | $144.07 | $144.43 | $131.43 | 408,812 |
2016-05-04 | $144.42 | $145.67 | $144.09 | $144.54 | $131.53 | 791,371 |
2016-05-03 | $146.15 | $146.15 | $144.30 | $145.17 | $132.10 | 812,670 |
2016-05-02 | $146.31 | $147.22 | $145.70 | $147.20 | $133.95 | 1,659,488 |
2016-04-29 | $146.12 | $146.56 | $144.87 | $145.83 | $132.70 | 869,772 |
2016-04-28 | $147.67 | $148.49 | $146.46 | $146.69 | $133.48 | 815,775 |
2016-04-27 | $147.96 | $148.78 | $147.50 | $148.61 | $135.23 | 713,585 |
2016-04-26 | $147.09 | $147.96 | $146.75 | $147.87 | $134.56 | 570,991 |
2016-04-25 | $147.02 | $147.19 | $146.11 | $146.61 | $133.41 | 818,581 |
2016-04-22 | $146.41 | $147.59 | $146.39 | $147.44 | $134.17 | 1,009,077 |
2016-04-21 | $147.62 | $147.79 | $146.03 | $146.17 | $133.01 | 988,232 |
2016-04-20 | $147.60 | $148.18 | $146.78 | $147.45 | $134.18 | 820,984 |
2016-04-19 | $147.20 | $147.97 | $146.74 | $147.36 | $134.09 | 891,389 |
2016-04-18 | $145.49 | $146.93 | $145.33 | $146.79 | $133.58 | 687,314 |
2016-04-15 | $145.36 | $146.25 | $145.25 | $146.24 | $133.07 | 928,817 |
2016-04-14 | $146.01 | $146.29 | $145.44 | $145.61 | $132.50 | 680,658 |
2016-04-13 | $144.48 | $146.14 | $144.41 | $146.10 | $132.95 | 938,469 |
2016-04-12 | $142.43 | $143.91 | $141.97 | $143.71 | $130.77 | 961,974 |
2016-04-11 | $143.07 | $143.95 | $142.13 | $142.17 | $129.37 | 639,853 |
2016-04-08 | $142.49 | $143.32 | $141.96 | $142.37 | $129.55 | 860,172 |
2016-04-07 | $142.44 | $142.83 | $140.75 | $141.51 | $128.77 | 594,625 |
2016-04-06 | $141.99 | $143.41 | $141.67 | $143.33 | $130.43 | 860,680 |
2016-04-05 | $142.43 | $142.82 | $141.80 | $141.94 | $129.16 | 1,246,008 |
2016-04-04 | $144.68 | $144.75 | $143.30 | $143.46 | $130.55 | 614,345 |
2016-04-01 | $143.05 | $144.88 | $142.74 | $144.87 | $131.83 | 916,087 |
2016-03-31 | $144.09 | $144.62 | $143.82 | $144.19 | $131.21 | 1,355,902 |
2016-03-30 | $144.84 | $144.84 | $143.75 | $144.03 | $131.06 | 1,263,585 |
2016-03-29 | $140.94 | $144.08 | $140.79 | $144.08 | $131.11 | 1,507,832 |
2016-03-28 | $141.40 | $141.72 | $140.51 | $141.42 | $128.69 | 702,985 |
2016-03-24 | $140.00 | $140.97 | $139.49 | $140.91 | $128.22 | 851,452 |
2016-03-23 | $142.17 | $142.17 | $140.79 | $140.82 | $128.14 | 720,968 |
2016-03-22 | $142.37 | $143.53 | $142.08 | $143.09 | $129.72 | 768,593 |
2016-03-21 | $142.96 | $143.38 | $142.50 | $143.03 | $129.67 | 700,301 |
2016-03-18 | $142.61 | $143.62 | $142.14 | $142.96 | $129.60 | 942,345 |
2016-03-17 | $140.59 | $142.64 | $140.28 | $142.23 | $128.94 | 686,995 |
2016-03-16 | $138.84 | $140.99 | $138.84 | $140.79 | $127.64 | 2,127,706 |
2016-03-15 | $139.47 | $139.66 | $138.85 | $139.28 | $126.27 | 546,349 |
2016-03-14 | $140.44 | $140.60 | $139.70 | $140.25 | $127.15 | 700,368 |
2016-03-11 | $139.31 | $140.86 | $139.26 | $140.76 | $127.61 | 1,074,128 |
2016-03-10 | $138.99 | $139.36 | $136.79 | $138.09 | $125.19 | 800,246 |
2016-03-09 | $138.53 | $138.74 | $137.71 | $138.52 | $125.58 | 699,610 |
2016-03-08 | $139.77 | $139.80 | $137.91 | $137.96 | $125.07 | 768,153 |
2016-03-07 | $139.22 | $140.69 | $139.20 | $140.53 | $127.40 | 953,420 |
2016-03-04 | $139.13 | $140.45 | $138.69 | $139.94 | $126.87 | 1,521,115 |
2016-03-03 | $137.32 | $139.04 | $137.19 | $139.04 | $126.05 | 2,643,502 |
2016-03-02 | $136.00 | $137.56 | $135.77 | $137.48 | $124.64 | 919,388 |
2016-03-01 | $134.29 | $136.30 | $133.83 | $136.25 | $123.52 | 1,501,303 |
2016-02-29 | $133.97 | $134.76 | $133.26 | $133.26 | $120.81 | 1,010,241 |
2016-02-26 | $134.09 | $134.39 | $133.49 | $133.95 | $121.44 | 822,268 |
2016-02-25 | $132.16 | $133.34 | $131.74 | $133.29 | $120.84 | 587,541 |
2016-02-24 | $129.73 | $132.08 | $129.07 | $131.82 | $119.50 | 1,122,005 |
2016-02-23 | $131.55 | $132.04 | $130.83 | $130.94 | $118.71 | 827,861 |
2016-02-22 | $131.56 | $132.59 | $131.54 | $132.11 | $119.77 | 682,397 |
2016-02-19 | $129.83 | $130.47 | $129.01 | $130.43 | $118.24 | 658,162 |
2016-02-18 | $130.94 | $131.00 | $129.89 | $130.48 | $118.29 | 1,026,320 |
2016-02-17 | $129.50 | $131.24 | $129.48 | $130.66 | $118.45 | 1,081,292 |
2016-02-16 | $127.44 | $128.88 | $126.70 | $128.71 | $116.69 | 1,852,458 |
2016-02-12 | $124.87 | $126.20 | $124.31 | $126.02 | $114.25 | 1,547,764 |
2016-02-11 | $123.52 | $124.52 | $122.63 | $123.70 | $112.14 | 2,466,631 |
2016-02-10 | $125.80 | $127.54 | $125.36 | $125.47 | $113.75 | 1,793,142 |
2016-02-09 | $123.95 | $126.18 | $123.86 | $125.12 | $113.43 | 3,279,003 |
2016-02-08 | $126.38 | $126.46 | $123.72 | $125.43 | $113.71 | 2,296,233 |
2016-02-05 | $129.88 | $130.01 | $127.52 | $127.66 | $115.73 | 1,562,458 |
2016-02-04 | $129.15 | $131.39 | $129.08 | $130.45 | $118.26 | 2,077,642 |
2016-02-03 | $129.60 | $129.78 | $126.55 | $129.53 | $117.43 | 3,264,896 |
2016-02-02 | $130.19 | $130.26 | $128.26 | $128.62 | $116.60 | 2,663,297 |
2016-02-01 | $130.48 | $132.05 | $130.08 | $131.41 | $119.13 | 3,795,898 |
2016-01-29 | $128.00 | $131.60 | $127.97 | $131.53 | $119.24 | 3,493,274 |
2016-01-28 | $128.48 | $128.73 | $126.66 | $127.46 | $115.55 | 2,500,670 |
2016-01-27 | $128.14 | $129.51 | $126.70 | $127.38 | $115.48 | 2,026,370 |
2016-01-26 | $126.39 | $128.71 | $126.36 | $128.65 | $116.63 | 1,634,900 |
2016-01-25 | $127.78 | $128.00 | $125.67 | $125.88 | $114.12 | 2,265,032 |
2016-01-22 | $127.25 | $128.62 | $127.13 | $128.47 | $116.47 | 1,841,294 |
2016-01-21 | $125.48 | $127.33 | $124.57 | $125.37 | $113.66 | 2,224,949 |
2016-01-20 | $124.21 | $126.48 | $121.12 | $125.16 | $113.47 | 3,846,665 |
2016-01-19 | $127.85 | $127.97 | $124.98 | $126.04 | $114.26 | 1,898,124 |
2016-01-15 | $125.43 | $126.95 | $124.27 | $126.74 | $114.90 | 2,909,235 |
2016-01-14 | $127.57 | $129.38 | $125.99 | $128.57 | $116.56 | 2,161,652 |
2016-01-13 | $131.03 | $131.32 | $126.61 | $127.08 | $115.21 | 3,134,544 |
2016-01-12 | $131.13 | $131.48 | $128.73 | $130.54 | $118.34 | 1,632,136 |
2016-01-11 | $130.91 | $131.34 | $128.82 | $130.04 | $117.89 | 2,710,469 |
2016-01-08 | $132.84 | $133.15 | $130.30 | $130.47 | $118.28 | 2,268,271 |
2016-01-07 | $133.44 | $134.38 | $132.11 | $132.18 | $119.83 | 1,839,021 |
2016-01-06 | $135.80 | $136.66 | $134.95 | $135.69 | $123.01 | 1,023,023 |
2016-01-05 | $137.76 | $138.06 | $136.92 | $137.62 | $124.76 | 1,812,068 |
2016-01-04 | $137.17 | $137.54 | $136.14 | $137.51 | $124.66 | 2,330,568 |
2015-12-31 | $140.33 | $141.13 | $139.32 | $139.32 | $126.30 | 1,390,082 |
2015-12-30 | $141.88 | $142.12 | $140.80 | $140.80 | $127.65 | 1,102,208 |
2015-12-29 | $141.66 | $142.31 | $141.14 | $142.02 | $128.75 | 1,163,057 |
2015-12-28 | $140.46 | $140.94 | $139.48 | $140.94 | $127.77 | 1,268,271 |
2015-12-24 | $141.10 | $141.62 | $140.57 | $141.15 | $127.96 | 401,412 |
2015-12-23 | $140.74 | $141.77 | $140.38 | $141.71 | $127.84 | 926,833 |
2015-12-22 | $139.09 | $140.22 | $138.21 | $139.93 | $126.24 | 967,523 |
2015-12-21 | $138.37 | $139.00 | $137.60 | $138.57 | $125.01 | 1,537,275 |
2015-12-18 | $139.13 | $139.13 | $137.54 | $137.57 | $124.11 | 1,033,996 |
2015-12-17 | $141.68 | $141.68 | $139.53 | $139.56 | $125.91 | 954,139 |
2015-12-16 | $140.54 | $141.64 | $139.61 | $141.25 | $127.43 | 1,136,521 |
2015-12-15 | $139.10 | $140.15 | $139.03 | $139.80 | $126.12 | 1,303,684 |
2015-12-14 | $138.98 | $139.69 | $137.25 | $138.38 | $124.84 | 1,571,286 |
2015-12-11 | $139.76 | $140.47 | $138.70 | $139.18 | $125.56 | 1,323,310 |
2015-12-10 | $140.84 | $142.12 | $140.57 | $141.19 | $127.38 | 1,710,626 |
2015-12-09 | $142.04 | $143.64 | $140.46 | $140.87 | $127.09 | 1,083,693 |
2015-12-08 | $142.34 | $143.07 | $141.68 | $142.62 | $128.67 | 974,015 |
2015-12-07 | $144.74 | $144.74 | $142.82 | $143.51 | $129.47 | 839,109 |
2015-12-04 | $143.27 | $145.15 | $143.11 | $145.04 | $130.85 | 652,306 |
2015-12-03 | $146.09 | $146.27 | $142.64 | $143.25 | $129.23 | 1,114,049 |
2015-12-02 | $147.33 | $147.50 | $145.50 | $145.68 | $131.43 | 938,931 |
2015-12-01 | $146.80 | $147.40 | $146.43 | $147.34 | $132.92 | 649,080 |
2015-11-30 | $147.43 | $147.45 | $146.00 | $146.16 | $131.86 | 1,025,664 |
2015-11-27 | $146.51 | $147.17 | $145.93 | $146.90 | $132.53 | 274,704 |
2015-11-25 | $146.08 | $146.65 | $145.76 | $146.47 | $132.14 | 439,837 |
2015-11-24 | $144.35 | $146.25 | $144.02 | $145.98 | $131.70 | 755,561 |
2015-11-23 | $144.58 | $145.72 | $144.56 | $145.00 | $130.81 | 770,301 |
2015-11-20 | $144.42 | $145.18 | $144.27 | $144.75 | $130.59 | 623,923 |
2015-11-19 | $144.11 | $144.38 | $143.64 | $144.02 | $129.93 | 539,980 |
2015-11-18 | $142.24 | $144.27 | $142.04 | $144.21 | $130.10 | 782,824 |
2015-11-17 | $142.50 | $143.24 | $141.57 | $141.80 | $127.93 | 1,023,111 |
2015-11-16 | $140.43 | $142.29 | $140.27 | $142.25 | $128.33 | 695,289 |
2015-11-13 | $141.43 | $141.79 | $140.20 | $140.50 | $126.75 | 1,087,545 |
2015-11-12 | $143.95 | $143.95 | $141.73 | $141.73 | $127.86 | 811,115 |
2015-11-11 | $145.97 | $145.98 | $144.79 | $144.85 | $130.68 | 510,609 |
2015-11-10 | $144.51 | $145.71 | $144.34 | $145.71 | $131.45 | 729,043 |
2015-11-09 | $145.93 | $145.95 | $143.90 | $144.89 | $130.71 | 833,895 |
2015-11-06 | $146.08 | $146.40 | $145.00 | $146.20 | $131.90 | 404,587 |
2015-11-05 | $146.34 | $146.56 | $145.26 | $146.38 | $132.06 | 707,431 |
2015-11-04 | $146.97 | $147.05 | $145.87 | $146.31 | $131.99 | 880,369 |
2015-11-03 | $146.17 | $147.19 | $145.81 | $146.52 | $132.18 | 1,033,804 |
2015-11-02 | $144.32 | $146.58 | $144.24 | $146.39 | $132.07 | 1,114,766 |
2015-10-30 | $144.35 | $145.05 | $144.08 | $144.21 | $130.10 | 669,309 |
2015-10-29 | $144.68 | $144.99 | $143.98 | $144.46 | $130.33 | 656,852 |
2015-10-28 | $142.65 | $145.20 | $142.28 | $145.20 | $130.99 | 975,772 |
2015-10-27 | $142.89 | $143.19 | $141.49 | $142.28 | $128.36 | 1,228,824 |
2015-10-26 | $143.58 | $143.75 | $142.86 | $143.43 | $129.40 | 742,831 |
2015-10-23 | $144.03 | $144.04 | $142.75 | $143.81 | $129.74 | 1,021,893 |
2015-10-22 | $142.64 | $143.60 | $142.16 | $143.07 | $129.07 | 841,268 |
2015-10-21 | $144.00 | $144.01 | $141.86 | $142.04 | $128.14 | 758,595 |
2015-10-20 | $143.37 | $144.30 | $143.20 | $143.59 | $129.54 | 823,832 |
2015-10-19 | $142.48 | $143.86 | $142.48 | $143.60 | $129.55 | 886,898 |
2015-10-16 | $143.53 | $143.57 | $142.34 | $143.18 | $129.17 | 667,353 |
2015-10-15 | $141.89 | $143.15 | $140.87 | $143.15 | $129.14 | 795,945 |
2015-10-14 | $142.59 | $143.10 | $141.33 | $141.49 | $127.65 | 1,019,349 |
2015-10-13 | $143.23 | $144.44 | $142.41 | $142.52 | $128.58 | 1,161,820 |
2015-10-12 | $144.13 | $144.16 | $143.51 | $143.89 | $129.81 | 786,964 |
2015-10-09 | $144.05 | $144.21 | $143.32 | $143.99 | $129.90 | 1,243,219 |
2015-10-08 | $141.92 | $144.05 | $141.81 | $143.69 | $129.63 | 905,671 |
2015-10-07 | $141.15 | $142.31 | $140.46 | $142.21 | $128.30 | 1,002,689 |
2015-10-06 | $140.80 | $141.35 | $139.93 | $140.44 | $126.70 | 1,019,821 |
2015-10-05 | $139.17 | $141.11 | $139.10 | $140.95 | $127.16 | 1,401,439 |
2015-10-02 | $134.98 | $138.30 | $134.34 | $138.27 | $124.74 | 1,267,364 |
2015-10-01 | $136.66 | $137.04 | $134.93 | $136.31 | $122.97 | 1,784,621 |
2015-09-30 | $136.10 | $136.81 | $135.14 | $136.61 | $123.24 | 1,634,754 |
2015-09-29 | $134.87 | $135.84 | $134.15 | $134.84 | $121.65 | 1,178,322 |
2015-09-28 | $137.85 | $138.09 | $134.53 | $134.97 | $121.76 | 956,270 |
2015-09-25 | $139.63 | $139.86 | $137.87 | $138.46 | $124.91 | 821,886 |
2015-09-24 | $138.96 | $139.55 | $137.80 | $139.23 | $125.13 | 787,276 |
2015-09-23 | $140.55 | $140.89 | $139.48 | $139.88 | $125.71 | 681,825 |
2015-09-22 | $140.46 | $141.06 | $139.48 | $140.23 | $126.03 | 556,731 |
2015-09-21 | $142.10 | $143.68 | $141.81 | $142.14 | $127.74 | 563,965 |
2015-09-18 | $142.05 | $142.99 | $141.19 | $141.39 | $127.07 | 820,835 |
2015-09-17 | $143.98 | $145.70 | $143.36 | $143.74 | $129.18 | 760,620 |
2015-09-16 | $142.53 | $144.03 | $142.37 | $143.90 | $129.33 | 821,534 |
2015-09-15 | $141.27 | $142.73 | $140.97 | $142.55 | $128.11 | 569,657 |
2015-09-14 | $141.85 | $141.92 | $140.73 | $140.95 | $126.68 | 485,402 |
2015-09-11 | $140.30 | $141.59 | $139.83 | $141.56 | $127.22 | 616,675 |
2015-09-10 | $140.19 | $142.07 | $140.19 | $140.75 | $126.50 | 991,307 |
2015-09-09 | $143.09 | $143.25 | $140.28 | $140.47 | $126.24 | 476,502 |
2015-09-08 | $140.62 | $142.13 | $140.29 | $142.02 | $127.64 | 590,527 |
2015-09-04 | $138.46 | $139.65 | $138.11 | $138.66 | $124.62 | 838,279 |
2015-09-03 | $139.96 | $141.66 | $139.86 | $140.34 | $126.13 | 768,156 |
2015-09-02 | $139.39 | $139.67 | $137.58 | $139.67 | $125.52 | 1,374,379 |
2015-09-01 | $140.20 | $140.20 | $137.18 | $137.60 | $123.66 | 1,326,616 |
2015-08-31 | $141.99 | $142.84 | $141.41 | $141.61 | $127.27 | 831,551 |
2015-08-28 | $141.80 | $142.97 | $141.53 | $142.61 | $128.17 | 927,904 |
2015-08-27 | $139.96 | $142.33 | $139.47 | $142.04 | $127.65 | 1,205,206 |
2015-08-26 | $137.79 | $138.98 | $135.15 | $138.65 | $124.61 | 1,596,314 |
iShares Core S&P Mid-Cap ETF (IJH) News Headlines
Recent iShares Core S&P Mid-Cap ETF (IJH) News
Similar Companies to iShares Core S&P Mid-Cap ETF (IJH) 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 | -- | -- | -- |