iShares S&P Mid-Cap 400 Value ETF (IJJ) Exchange: NYSE ARCA
Data as of May 2, 2025
$119.19 ($-1.94) -1.60%
iShares S&P Mid-Cap 400 Value ETF - Daily Information
Click for more stock information on iShares S&P Mid-Cap 400 Value ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $120.97 |
Previous Close | $119.19 |
High | $121.18 |
Low | $118.66 |
Adjusted Open | $120.97 |
Previous Adjusted Close | $119.19 |
Adjusted High | $121.18 |
Adjusted Low | $118.66 |
About iShares S&P Mid-Cap 400 Value ETF (IJJ)
The Fund seeks to track the investment results of the S&P MidCap 400 Value IndexTM (the “Underlying Index”), which measures the performance of the mid-capitalization value sector of the U.S. equity market. It is a subset of the S&P MidCap 400® (the “Parent Index”) and consists of those stocks in the Parent Index exhibiting the strongest value characteristics, as determined by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”), a subsidiary of S&P Global, Inc. The Underlying Index represented approximately 48% of the market capitalization of the Parent Index as of March 31, 2020. The stocks in the Parent Index have 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 Underlying Index consists of stocks 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 industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is a product of SPDJI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares S&P Mid-Cap 400 Value ETF (IJJ)
Historical Stock Data for iShares S&P Mid-Cap 400 Value ETF (IJJ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-28 | $120.97 | $121.18 | $118.66 | $119.19 | $119.19 | 121,915 |
2025-03-27 | $121.33 | $122.03 | $120.69 | $121.13 | $121.13 | 1,390,534 |
2025-03-26 | $122.09 | $122.87 | $121.41 | $121.79 | $121.79 | 94,801 |
2025-03-25 | $122.65 | $122.84 | $121.34 | $121.89 | $121.89 | 229,893 |
2025-03-24 | $121.42 | $122.67 | $121.42 | $122.48 | $122.48 | 151,803 |
2025-03-21 | $119.98 | $120.44 | $119.01 | $120.12 | $120.12 | 171,424 |
2025-03-20 | $120.96 | $122.02 | $120.75 | $120.99 | $120.99 | 132,840 |
2025-03-19 | $120.84 | $122.30 | $120.61 | $121.81 | $121.81 | 297,128 |
2025-03-18 | $120.99 | $121.04 | $120.19 | $120.64 | $120.64 | 164,879 |
2025-03-17 | $119.90 | $122.02 | $119.90 | $121.72 | $121.27 | 160,021 |
2025-03-14 | $118.38 | $120.07 | $118.15 | $119.99 | $119.54 | 203,733 |
2025-03-13 | $118.81 | $119.34 | $116.75 | $117.40 | $116.96 | 257,382 |
2025-03-12 | $120.03 | $120.08 | $117.97 | $118.65 | $118.21 | 256,381 |
2025-03-11 | $120.15 | $120.39 | $118.19 | $119.16 | $118.72 | 1,065,668 |
2025-03-10 | $121.24 | $122.26 | $119.19 | $119.97 | $119.52 | 2,469,348 |
2025-03-07 | $121.07 | $122.51 | $119.99 | $122.21 | $121.76 | 270,334 |
2025-03-06 | $120.96 | $122.24 | $120.46 | $121.11 | $120.66 | 220,946 |
2025-03-05 | $121.19 | $122.39 | $120.10 | $122.18 | $121.73 | 205,205 |
2025-03-04 | $122.20 | $122.79 | $119.89 | $120.88 | $120.43 | 567,066 |
2025-03-03 | $126.25 | $126.60 | $122.57 | $123.14 | $122.68 | 291,845 |
2025-02-28 | $124.55 | $125.78 | $123.97 | $125.67 | $125.20 | 222,387 |
2025-02-27 | $125.74 | $126.21 | $124.47 | $124.57 | $124.11 | 142,458 |
2025-02-26 | $125.99 | $126.71 | $125.15 | $125.43 | $124.96 | 224,300 |
2025-02-25 | $125.73 | $126.31 | $124.94 | $125.73 | $125.26 | 143,272 |
2025-02-24 | $125.88 | $126.33 | $125.02 | $125.38 | $124.91 | 272,850 |
2025-02-21 | $128.21 | $128.23 | $125.11 | $125.50 | $125.50 | 166,056 |
2025-02-20 | $128.24 | $128.68 | $127.20 | $127.72 | $127.72 | 132,467 |
2025-02-19 | $128.75 | $128.92 | $128.13 | $128.62 | $128.62 | 155,589 |
2025-02-18 | $128.13 | $129.14 | $127.96 | $129.14 | $129.14 | 1,432,416 |
2025-02-14 | $128.45 | $129.22 | $127.73 | $127.85 | $127.85 | 115,249 |
2025-02-13 | $127.10 | $128.00 | $126.83 | $127.88 | $127.88 | 108,261 |
2025-02-12 | $126.50 | $127.22 | $126.11 | $126.82 | $126.82 | 259,073 |
2025-02-11 | $127.44 | $128.18 | $127.23 | $127.97 | $127.97 | 135,452 |
2025-02-10 | $128.25 | $128.25 | $127.29 | $127.79 | $127.79 | 141,193 |
2025-02-07 | $129.35 | $129.40 | $127.50 | $127.67 | $127.67 | 308,559 |
2025-02-06 | $130.50 | $130.50 | $128.69 | $129.45 | $129.45 | 125,989 |
2025-02-05 | $129.15 | $129.76 | $128.62 | $129.67 | $129.67 | 112,186 |
2025-02-04 | $127.71 | $128.79 | $127.70 | $128.70 | $128.70 | 183,902 |
2025-02-03 | $127.23 | $128.77 | $126.17 | $127.87 | $127.87 | 246,271 |
2025-01-31 | $130.79 | $131.38 | $129.35 | $129.68 | $129.68 | 255,637 |
2025-01-30 | $130.58 | $131.64 | $130.04 | $131.02 | $131.02 | 283,580 |
2025-01-29 | $130.11 | $130.89 | $129.04 | $129.53 | $129.53 | 227,897 |
2025-01-28 | $130.30 | $130.57 | $129.46 | $129.91 | $129.91 | 154,551 |
2025-01-27 | $129.70 | $130.72 | $129.59 | $130.23 | $130.23 | 265,604 |
2025-01-24 | $130.17 | $130.58 | $129.65 | $130.17 | $130.17 | 123,932 |
2025-01-23 | $129.71 | $130.30 | $129.24 | $130.10 | $130.10 | 170,908 |
2025-01-22 | $130.83 | $130.87 | $129.81 | $129.87 | $129.87 | 299,987 |
2025-01-21 | $129.99 | $130.99 | $129.97 | $130.94 | $130.94 | 409,874 |
2025-01-17 | $129.38 | $129.57 | $128.82 | $129.15 | $129.15 | 279,475 |
2025-01-16 | $127.81 | $128.92 | $127.37 | $128.68 | $128.68 | 200,120 |
2025-01-15 | $128.84 | $128.84 | $127.40 | $127.78 | $127.78 | 264,718 |
2025-01-14 | $125.42 | $126.33 | $124.94 | $126.19 | $126.19 | 205,123 |
2025-01-13 | $122.86 | $124.86 | $122.66 | $124.86 | $124.86 | 168,484 |
2025-01-10 | $124.00 | $124.21 | $122.80 | $123.38 | $123.38 | 237,488 |
2025-01-08 | $124.76 | $125.24 | $123.75 | $125.24 | $125.24 | 281,908 |
2025-01-07 | $126.12 | $126.52 | $124.60 | $125.24 | $125.24 | 612,599 |
2025-01-06 | $126.25 | $127.23 | $125.39 | $125.59 | $125.59 | 406,116 |
2025-01-03 | $124.55 | $125.55 | $123.82 | $125.42 | $125.42 | 481,157 |
2025-01-02 | $125.69 | $126.06 | $123.86 | $124.19 | $124.19 | 3,383,026 |
2024-12-31 | $124.76 | $125.46 | $124.26 | $124.96 | $124.96 | 150,932 |
2024-12-30 | $124.27 | $124.76 | $123.03 | $124.17 | $124.17 | 185,772 |
2024-12-27 | $125.40 | $126.30 | $124.29 | $125.05 | $125.05 | 193,832 |
2024-12-26 | $125.12 | $126.17 | $124.80 | $126.09 | $126.09 | 240,267 |
2024-12-24 | $124.82 | $125.72 | $124.31 | $125.72 | $125.72 | 76,028 |
2024-12-23 | $123.77 | $124.72 | $123.32 | $124.65 | $124.65 | 237,867 |
2024-12-20 | $122.59 | $125.27 | $122.24 | $124.07 | $124.07 | 287,226 |
2024-12-19 | $124.61 | $125.15 | $122.94 | $123.11 | $123.11 | 282,526 |
2024-12-18 | $128.68 | $128.71 | $123.04 | $123.04 | $123.04 | 130,740 |
2024-12-17 | $129.12 | $129.62 | $127.85 | $128.32 | $128.32 | 192,852 |
2024-12-16 | $130.47 | $131.31 | $130.26 | $130.64 | $129.98 | 123,250 |
2024-12-13 | $131.30 | $131.30 | $130.18 | $130.65 | $129.99 | 66,095 |
2024-12-12 | $131.77 | $132.11 | $131.13 | $131.29 | $131.29 | 98,773 |
2024-12-11 | $132.10 | $132.35 | $131.58 | $132.15 | $132.15 | 80,137 |
2024-12-10 | $132.44 | $132.44 | $131.08 | $131.50 | $131.50 | 68,561 |
2024-12-09 | $133.33 | $133.80 | $132.15 | $132.37 | $132.37 | 77,944 |
2024-12-06 | $133.43 | $133.58 | $132.36 | $132.71 | $132.71 | 93,045 |
2024-12-05 | $133.56 | $133.69 | $132.53 | $132.59 | $132.59 | 374,793 |
2024-12-04 | $133.36 | $133.62 | $132.75 | $133.44 | $133.44 | 72,300 |
2024-12-03 | $134.06 | $134.31 | $133.01 | $133.22 | $133.22 | 85,879 |
2024-12-02 | $134.50 | $134.57 | $133.61 | $133.96 | $133.96 | 203,665 |
2024-11-29 | $135.02 | $135.11 | $134.44 | $134.63 | $134.63 | 26,754 |
2024-11-27 | $135.33 | $136.17 | $134.36 | $134.36 | $134.36 | 83,666 |
2024-11-26 | $134.97 | $134.99 | $134.05 | $134.77 | $134.77 | 91,976 |
2024-11-25 | $134.56 | $136.42 | $134.56 | $135.52 | $135.52 | 190,073 |
2024-11-22 | $131.58 | $133.52 | $131.58 | $133.36 | $133.36 | 158,741 |
2024-11-21 | $129.72 | $131.60 | $129.42 | $131.30 | $131.30 | 284,620 |
2024-11-20 | $128.57 | $129.25 | $128.10 | $129.25 | $129.25 | 255,349 |
2024-11-19 | $127.60 | $128.97 | $127.41 | $128.77 | $128.77 | 79,669 |
2024-11-18 | $128.66 | $129.10 | $128.36 | $128.93 | $128.93 | 65,596 |
2024-11-15 | $129.47 | $129.62 | $128.15 | $128.50 | $128.50 | 94,205 |
2024-11-14 | $130.89 | $131.29 | $129.24 | $129.47 | $129.47 | 72,475 |
2024-11-13 | $131.63 | $131.98 | $130.43 | $130.60 | $130.60 | 246,177 |
2024-11-12 | $132.00 | $132.68 | $130.82 | $131.13 | $131.13 | 184,974 |
2024-11-11 | $132.15 | $133.12 | $132.15 | $132.74 | $132.74 | 100,885 |
2024-11-08 | $130.64 | $131.49 | $130.30 | $131.44 | $131.44 | 72,644 |
2024-11-07 | $131.20 | $131.54 | $130.39 | $130.74 | $130.74 | 89,716 |
2024-11-06 | $130.19 | $131.30 | $129.21 | $131.30 | $131.30 | 350,915 |
2024-11-05 | $123.56 | $125.64 | $123.20 | $125.64 | $125.64 | 50,242 |
2024-11-04 | $123.56 | $124.74 | $123.45 | $123.89 | $123.89 | 78,324 |
2024-11-01 | $124.16 | $124.66 | $123.51 | $123.57 | $123.57 | 53,785 |
2024-10-31 | $125.17 | $125.30 | $123.47 | $123.67 | $123.67 | 94,129 |
2024-10-30 | $124.68 | $126.70 | $124.68 | $125.15 | $125.15 | 65,099 |
2024-10-29 | $124.59 | $125.12 | $124.07 | $125.10 | $125.10 | 76,984 |
2024-10-28 | $124.20 | $125.27 | $124.20 | $125.00 | $125.00 | 59,893 |
2024-10-25 | $124.89 | $124.91 | $123.43 | $123.54 | $123.54 | 61,269 |
2024-10-24 | $124.85 | $124.89 | $124.12 | $124.45 | $124.45 | 80,668 |
2024-10-23 | $124.46 | $124.99 | $123.56 | $124.25 | $124.25 | 73,325 |
2024-10-22 | $125.00 | $125.06 | $124.33 | $124.76 | $124.76 | 107,890 |
2024-10-21 | $126.90 | $126.90 | $125.23 | $125.23 | $125.23 | 77,378 |
2024-10-18 | $127.11 | $127.33 | $126.68 | $127.09 | $127.09 | 62,360 |
2024-10-17 | $127.05 | $127.35 | $126.61 | $126.98 | $126.98 | 62,682 |
2024-10-16 | $126.24 | $127.11 | $126.13 | $126.96 | $126.96 | 84,073 |
2024-10-15 | $125.12 | $126.81 | $125.12 | $125.45 | $125.45 | 272,903 |
2024-10-14 | $124.59 | $125.42 | $124.38 | $125.42 | $125.42 | 51,107 |
2024-10-11 | $122.65 | $124.57 | $122.65 | $124.57 | $124.57 | 92,070 |
2024-10-10 | $122.27 | $122.60 | $121.90 | $122.29 | $122.29 | 69,057 |
2024-10-09 | $122.04 | $123.40 | $121.84 | $122.82 | $122.82 | 66,458 |
2024-10-08 | $122.22 | $122.55 | $121.77 | $122.03 | $122.03 | 82,337 |
2024-10-07 | $122.79 | $122.79 | $121.61 | $122.25 | $122.25 | 87,846 |
2024-10-04 | $123.30 | $123.68 | $122.44 | $123.12 | $123.12 | 48,422 |
2024-10-03 | $121.82 | $122.14 | $121.03 | $121.89 | $121.89 | 75,031 |
2024-10-02 | $122.10 | $122.84 | $121.68 | $122.42 | $122.42 | 86,140 |
2024-10-01 | $123.43 | $123.43 | $121.55 | $122.32 | $122.32 | 186,192 |
2024-09-30 | $123.07 | $123.69 | $122.46 | $123.62 | $123.62 | 118,986 |
2024-09-27 | $123.93 | $124.46 | $122.94 | $123.30 | $123.30 | 139,502 |
2024-09-26 | $122.83 | $123.79 | $122.78 | $123.15 | $123.15 | 76,230 |
2024-09-25 | $123.21 | $123.21 | $121.67 | $121.88 | $121.88 | 113,638 |
2024-09-24 | $124.04 | $124.43 | $123.71 | $123.90 | $123.16 | 62,361 |
2024-09-23 | $123.66 | $124.02 | $123.20 | $123.62 | $122.88 | 81,370 |
2024-09-20 | $123.86 | $123.86 | $122.89 | $123.21 | $122.48 | 67,293 |
2024-09-19 | $124.26 | $124.48 | $123.23 | $124.28 | $123.54 | 89,411 |
2024-09-18 | $122.08 | $124.28 | $121.79 | $122.21 | $121.48 | 106,275 |
2024-09-17 | $122.05 | $122.90 | $121.66 | $122.12 | $121.39 | 75,524 |
2024-09-16 | $120.95 | $121.67 | $120.88 | $121.48 | $120.76 | 129,611 |
2024-09-13 | $119.34 | $120.69 | $119.34 | $120.60 | $119.88 | 96,747 |
2024-09-12 | $117.73 | $118.64 | $117.03 | $118.37 | $117.67 | 111,278 |
2024-09-11 | $116.99 | $117.48 | $114.99 | $117.31 | $116.61 | 108,006 |
2024-09-10 | $118.03 | $118.03 | $116.46 | $117.32 | $116.62 | 92,015 |
2024-09-09 | $117.90 | $118.62 | $117.55 | $117.88 | $117.18 | 97,466 |
2024-09-06 | $119.28 | $119.90 | $117.31 | $117.44 | $116.74 | 96,217 |
2024-09-05 | $120.19 | $120.28 | $118.95 | $119.17 | $118.46 | 92,323 |
2024-09-04 | $120.11 | $120.96 | $119.55 | $119.86 | $119.15 | 141,596 |
2024-09-03 | $121.92 | $122.26 | $120.04 | $120.38 | $119.66 | 89,035 |
2024-08-30 | $122.32 | $122.92 | $121.44 | $122.83 | $122.10 | 77,483 |
2024-08-29 | $122.22 | $122.86 | $121.10 | $121.95 | $121.22 | 138,715 |
2024-08-28 | $121.44 | $122.05 | $120.93 | $121.67 | $120.95 | 151,411 |
2024-08-27 | $121.62 | $121.98 | $121.26 | $121.85 | $121.13 | 62,603 |
2024-08-26 | $123.08 | $123.37 | $122.06 | $122.27 | $121.54 | 78,991 |
2024-08-23 | $120.41 | $122.79 | $120.26 | $122.51 | $121.78 | 119,451 |
2024-08-22 | $120.32 | $120.48 | $119.44 | $119.55 | $118.84 | 69,371 |
2024-08-21 | $119.77 | $120.27 | $119.32 | $120.21 | $119.50 | 69,100 |
2024-08-20 | $120.18 | $120.18 | $119.02 | $119.18 | $118.47 | 72,993 |
2024-08-19 | $119.27 | $120.21 | $119.27 | $120.17 | $119.46 | 61,734 |
2024-08-16 | $118.49 | $119.31 | $118.49 | $119.14 | $119.14 | 60,824 |
2024-08-15 | $118.41 | $119.23 | $118.21 | $118.84 | $118.84 | 93,111 |
2024-08-14 | $116.93 | $117.07 | $116.26 | $116.59 | $116.59 | 61,616 |
2024-08-13 | $115.67 | $116.73 | $115.27 | $116.60 | $116.60 | 81,421 |
2024-08-12 | $116.22 | $116.22 | $114.86 | $115.19 | $115.19 | 124,658 |
2024-08-09 | $115.97 | $116.17 | $115.07 | $115.93 | $115.93 | 62,793 |
2024-08-08 | $114.63 | $115.99 | $114.50 | $115.88 | $115.88 | 159,151 |
2024-08-07 | $115.86 | $116.35 | $113.52 | $113.74 | $113.74 | 199,810 |
2024-08-06 | $113.43 | $115.64 | $112.48 | $114.18 | $114.18 | 419,896 |
2024-08-05 | $111.82 | $114.43 | $110.86 | $113.30 | $113.30 | 370,808 |
2024-08-02 | $117.49 | $117.56 | $115.19 | $116.42 | $116.42 | 555,761 |
2024-08-01 | $122.34 | $123.12 | $118.83 | $119.54 | $119.54 | 965,012 |
2024-07-31 | $122.47 | $124.03 | $121.70 | $122.29 | $122.29 | 166,594 |
2024-07-30 | $121.20 | $122.06 | $121.03 | $121.80 | $121.80 | 191,727 |
2024-07-29 | $121.25 | $121.60 | $120.51 | $120.98 | $120.98 | 88,149 |
2024-07-26 | $120.29 | $121.24 | $120.22 | $121.02 | $121.02 | 196,461 |
2024-07-25 | $117.85 | $120.68 | $117.84 | $119.10 | $119.10 | 145,036 |
2024-07-24 | $119.21 | $120.03 | $117.69 | $117.82 | $117.82 | 88,414 |
2024-07-23 | $118.92 | $119.94 | $118.71 | $119.62 | $119.62 | 76,024 |
2024-07-22 | $118.36 | $119.36 | $117.30 | $119.36 | $119.36 | 149,740 |
2024-07-19 | $118.89 | $118.89 | $117.62 | $117.90 | $117.90 | 102,038 |
2024-07-18 | $120.10 | $121.65 | $118.68 | $118.76 | $118.76 | 1,439,789 |
2024-07-17 | $120.29 | $121.92 | $120.29 | $120.44 | $120.44 | 132,327 |
2024-07-16 | $118.66 | $121.22 | $118.65 | $121.10 | $121.10 | 105,560 |
2024-07-15 | $117.70 | $118.98 | $117.48 | $118.11 | $118.11 | 77,458 |
2024-07-12 | $116.98 | $117.83 | $116.89 | $117.30 | $117.30 | 83,561 |
2024-07-11 | $114.54 | $116.43 | $114.54 | $116.37 | $116.37 | 151,471 |
2024-07-10 | $112.24 | $113.26 | $112.23 | $113.26 | $113.26 | 97,973 |
2024-07-09 | $112.32 | $112.73 | $111.79 | $111.90 | $111.90 | 65,716 |
2024-07-08 | $112.65 | $113.39 | $112.23 | $112.49 | $112.49 | 121,516 |
2024-07-05 | $112.71 | $112.94 | $111.87 | $112.09 | $112.09 | 123,152 |
2024-07-03 | $113.19 | $113.83 | $113.00 | $113.04 | $113.04 | 65,110 |
2024-07-02 | $112.42 | $113.08 | $112.29 | $113.08 | $113.08 | 95,706 |
2024-07-01 | $113.86 | $114.02 | $112.37 | $112.58 | $112.58 | 498,336 |
2024-06-28 | $113.41 | $114.13 | $112.96 | $113.46 | $113.46 | 267,730 |
2024-06-27 | $112.61 | $112.90 | $112.30 | $112.84 | $112.84 | 126,974 |
2024-06-26 | $112.53 | $112.64 | $112.08 | $112.50 | $112.50 | 88,173 |
2024-06-25 | $113.89 | $113.89 | $112.50 | $112.75 | $112.75 | 103,823 |
2024-06-24 | $113.36 | $114.71 | $113.15 | $114.04 | $114.04 | 77,351 |
2024-06-21 | $112.91 | $113.23 | $112.54 | $113.08 | $113.08 | 94,421 |
2024-06-20 | $112.72 | $113.25 | $112.66 | $112.70 | $112.70 | 116,684 |
2024-06-18 | $112.69 | $113.32 | $112.69 | $112.74 | $112.74 | 134,390 |
2024-06-17 | $111.72 | $112.89 | $111.41 | $112.89 | $112.89 | 113,603 |
2024-06-14 | $112.19 | $112.27 | $111.17 | $111.85 | $111.85 | 108,404 |
2024-06-13 | $113.77 | $113.77 | $112.43 | $112.96 | $112.96 | 112,577 |
2024-06-12 | $114.72 | $115.47 | $113.55 | $113.72 | $113.72 | 87,818 |
2024-06-11 | $112.83 | $113.02 | $111.87 | $112.86 | $112.86 | 92,752 |
2024-06-10 | $113.25 | $114.20 | $112.70 | $113.89 | $113.37 | 91,626 |
2024-06-07 | $114.11 | $114.64 | $113.75 | $113.96 | $113.44 | 62,682 |
2024-06-06 | $114.93 | $115.27 | $114.58 | $115.10 | $114.58 | 88,281 |
2024-06-05 | $114.76 | $115.16 | $114.17 | $115.04 | $114.52 | 90,792 |
2024-06-04 | $115.21 | $115.35 | $114.28 | $114.28 | $113.76 | 115,226 |
2024-06-03 | $117.31 | $117.31 | $115.32 | $115.85 | $115.32 | 224,500 |
2024-05-31 | $115.09 | $116.43 | $114.70 | $116.37 | $115.84 | 176,963 |
2024-05-30 | $113.58 | $114.69 | $113.58 | $114.43 | $113.91 | 96,183 |
2024-05-29 | $113.59 | $113.59 | $113.02 | $113.13 | $112.62 | 144,735 |
2024-05-28 | $115.83 | $115.83 | $114.41 | $114.69 | $114.17 | 129,643 |
2024-05-24 | $115.10 | $115.40 | $114.87 | $115.40 | $114.87 | 89,136 |
2024-05-23 | $116.70 | $116.70 | $114.25 | $114.42 | $113.90 | 80,440 |
2024-05-22 | $116.79 | $117.08 | $115.95 | $116.25 | $115.72 | 107,382 |
2024-05-21 | $117.14 | $117.46 | $116.93 | $117.16 | $116.63 | 108,764 |
2024-05-20 | $117.66 | $118.00 | $117.23 | $117.38 | $116.85 | 59,829 |
2024-05-17 | $117.48 | $117.76 | $117.37 | $117.71 | $117.17 | 116,260 |
2024-05-16 | $118.12 | $118.41 | $117.63 | $117.63 | $117.09 | 114,342 |
2024-05-15 | $118.65 | $118.89 | $117.93 | $118.40 | $117.86 | 87,305 |
2024-05-14 | $118.00 | $118.52 | $117.22 | $117.81 | $117.27 | 131,318 |
2024-05-13 | $116.97 | $117.74 | $116.60 | $116.60 | $116.07 | 132,899 |
2024-05-10 | $116.54 | $116.76 | $116.01 | $116.25 | $116.25 | 99,169 |
2024-05-09 | $115.24 | $116.36 | $115.14 | $116.32 | $116.32 | 110,439 |
2024-05-08 | $114.60 | $115.34 | $114.59 | $115.11 | $115.11 | 1,006,256 |
2024-05-07 | $115.30 | $115.88 | $115.22 | $115.22 | $115.22 | 137,415 |
2024-05-06 | $114.64 | $115.27 | $114.61 | $115.01 | $115.01 | 90,059 |
2024-05-03 | $114.23 | $114.64 | $113.25 | $113.77 | $113.77 | 146,672 |
2024-05-02 | $112.34 | $112.96 | $111.59 | $112.69 | $112.69 | 120,960 |
2024-05-01 | $111.07 | $113.13 | $111.06 | $111.28 | $111.28 | 201,491 |
2024-04-30 | $112.42 | $112.45 | $111.06 | $111.06 | $111.06 | 137,411 |
2024-04-29 | $112.55 | $113.23 | $112.55 | $112.85 | $112.85 | 115,154 |
2024-04-26 | $111.94 | $112.76 | $111.90 | $112.23 | $112.23 | 110,653 |
2024-04-25 | $111.73 | $112.22 | $110.94 | $111.95 | $111.95 | 104,725 |
2024-04-24 | $112.18 | $112.84 | $111.88 | $112.59 | $112.59 | 168,450 |
2024-04-23 | $111.55 | $112.98 | $111.49 | $112.47 | $112.47 | 328,836 |
2024-04-22 | $110.95 | $112.16 | $110.34 | $111.54 | $111.54 | 88,878 |
2024-04-19 | $109.23 | $110.55 | $109.23 | $110.55 | $110.55 | 89,125 |
2024-04-18 | $109.74 | $110.44 | $109.12 | $109.46 | $109.46 | 98,828 |
2024-04-17 | $110.78 | $110.90 | $109.44 | $109.44 | $109.44 | 142,587 |
2024-04-16 | $110.37 | $110.66 | $109.48 | $110.20 | $110.20 | 146,227 |
2024-04-15 | $112.54 | $113.13 | $110.33 | $110.58 | $110.58 | 115,964 |
2024-04-12 | $113.12 | $113.52 | $111.62 | $111.99 | $111.99 | 109,914 |
2024-04-11 | $114.16 | $114.20 | $112.96 | $113.68 | $113.68 | 76,290 |
2024-04-10 | $114.45 | $114.85 | $113.29 | $113.81 | $113.81 | 100,496 |
2024-04-09 | $116.46 | $116.78 | $115.89 | $116.65 | $116.65 | 95,512 |
2024-04-08 | $115.94 | $116.49 | $115.81 | $116.12 | $116.12 | 80,792 |
2024-04-05 | $114.85 | $115.64 | $114.59 | $115.35 | $115.35 | 83,914 |
2024-04-04 | $116.96 | $117.09 | $114.60 | $114.81 | $114.81 | 98,201 |
2024-04-03 | $115.43 | $116.22 | $115.30 | $116.02 | $116.02 | 116,335 |
2024-04-02 | $116.28 | $116.31 | $115.33 | $115.64 | $115.64 | 70,794 |
2024-04-01 | $118.43 | $118.43 | $117.18 | $117.26 | $117.26 | 124,226 |
2024-03-28 | $117.79 | $118.63 | $117.79 | $118.29 | $118.29 | 146,643 |
2024-03-27 | $115.81 | $117.81 | $115.81 | $117.81 | $117.81 | 134,534 |
2024-03-26 | $115.79 | $115.96 | $115.13 | $115.21 | $115.21 | 115,650 |
2024-03-25 | $115.40 | $116.09 | $115.40 | $115.45 | $115.45 | 132,103 |
2024-03-22 | $116.43 | $116.73 | $115.25 | $115.27 | $115.27 | 120,134 |
2024-03-21 | $115.87 | $116.69 | $115.80 | $116.47 | $116.47 | 95,695 |
2024-03-20 | $113.68 | $115.95 | $113.68 | $115.68 | $115.32 | 130,443 |
2024-03-19 | $112.91 | $114.08 | $112.91 | $113.99 | $113.99 | 86,565 |
2024-03-18 | $113.66 | $113.95 | $113.09 | $113.09 | $113.09 | 111,769 |
2024-03-15 | $112.99 | $114.11 | $112.99 | $113.52 | $113.52 | 220,795 |
2024-03-14 | $114.82 | $115.02 | $112.60 | $113.48 | $113.48 | 169,584 |
2024-03-13 | $114.77 | $115.64 | $114.77 | $115.11 | $115.11 | 100,928 |
2024-03-12 | $114.72 | $115.20 | $114.09 | $114.90 | $114.90 | 115,446 |
2024-03-11 | $114.55 | $115.10 | $114.24 | $114.83 | $114.83 | 78,087 |
2024-03-08 | $115.53 | $116.15 | $114.64 | $114.90 | $114.90 | 141,170 |
2024-03-07 | $114.53 | $115.29 | $114.53 | $114.90 | $114.90 | 132,031 |
2024-03-06 | $114.07 | $114.27 | $113.33 | $113.96 | $113.96 | 177,175 |
2024-03-05 | $112.99 | $114.23 | $112.86 | $113.61 | $113.61 | 134,731 |
2024-03-04 | $113.54 | $114.00 | $113.26 | $113.49 | $113.49 | 157,398 |
2024-03-01 | $112.57 | $113.15 | $111.77 | $113.13 | $113.13 | 141,221 |
2024-02-29 | $112.63 | $113.00 | $111.85 | $112.45 | $112.45 | 185,936 |
2024-02-28 | $111.63 | $112.47 | $111.61 | $112.04 | $112.04 | 81,892 |
2024-02-27 | $112.12 | $112.45 | $112.01 | $112.37 | $112.37 | 96,500 |
2024-02-26 | $112.10 | $112.53 | $111.44 | $111.79 | $111.79 | 111,126 |
2024-02-23 | $112.04 | $112.72 | $111.79 | $112.34 | $112.34 | 166,574 |
2024-02-22 | $111.83 | $112.26 | $111.64 | $112.13 | $112.13 | 105,892 |
2024-02-21 | $110.88 | $111.58 | $110.73 | $111.53 | $111.53 | 116,222 |
2024-02-20 | $110.92 | $111.47 | $110.79 | $111.21 | $111.21 | 111,642 |
2024-02-16 | $111.91 | $112.78 | $111.73 | $111.86 | $111.86 | 114,076 |
2024-02-15 | $111.42 | $112.87 | $111.18 | $112.62 | $112.62 | 115,554 |
2024-02-14 | $110.37 | $111.09 | $109.62 | $110.83 | $110.83 | 107,621 |
2024-02-13 | $110.23 | $110.48 | $108.67 | $109.49 | $109.49 | 267,233 |
2024-02-12 | $111.60 | $113.25 | $111.60 | $112.86 | $112.86 | 169,412 |
2024-02-09 | $110.80 | $111.47 | $110.34 | $111.42 | $111.42 | 131,215 |
2024-02-08 | $109.87 | $110.80 | $109.76 | $110.74 | $110.74 | 135,315 |
2024-02-07 | $110.16 | $110.35 | $109.07 | $109.89 | $109.89 | 187,689 |
2024-02-06 | $109.45 | $110.25 | $109.20 | $109.78 | $109.78 | 183,270 |
2024-02-05 | $110.11 | $110.11 | $108.76 | $109.40 | $109.40 | 387,174 |
2024-02-02 | $110.44 | $111.54 | $109.79 | $110.97 | $110.97 | 357,552 |
2024-02-01 | $111.08 | $111.56 | $109.34 | $111.50 | $111.50 | 307,272 |
2024-01-31 | $112.17 | $112.95 | $110.39 | $110.39 | $110.39 | 255,803 |
2024-01-30 | $112.66 | $113.20 | $112.46 | $112.75 | $112.75 | 219,562 |
2024-01-29 | $112.20 | $113.21 | $111.77 | $113.16 | $113.16 | 138,832 |
2024-01-26 | $112.40 | $112.89 | $112.05 | $112.27 | $112.27 | 129,800 |
2024-01-25 | $112.11 | $112.56 | $111.15 | $111.92 | $111.92 | 150,569 |
2024-01-24 | $112.80 | $112.89 | $111.20 | $111.35 | $111.35 | 297,125 |
2024-01-23 | $112.85 | $113.28 | $111.51 | $111.90 | $111.90 | 199,516 |
2024-01-22 | $111.51 | $112.51 | $111.51 | $112.15 | $112.15 | 225,224 |
2024-01-19 | $110.12 | $111.14 | $109.37 | $110.90 | $110.90 | 184,080 |
2024-01-18 | $109.72 | $109.99 | $108.88 | $109.91 | $109.91 | 172,148 |
2024-01-17 | $109.02 | $109.86 | $108.60 | $109.27 | $109.27 | 228,196 |
2024-01-16 | $110.35 | $110.65 | $109.79 | $110.26 | $110.26 | 209,853 |
2024-01-12 | $112.44 | $112.58 | $110.99 | $111.22 | $111.22 | 113,976 |
2024-01-11 | $111.79 | $111.79 | $110.50 | $111.43 | $111.43 | 121,752 |
2024-01-10 | $111.77 | $112.29 | $111.26 | $112.13 | $112.13 | 172,568 |
2024-01-09 | $111.82 | $112.29 | $111.40 | $111.96 | $111.96 | 153,646 |
2024-01-08 | $111.56 | $112.88 | $111.23 | $112.85 | $112.85 | 193,547 |
2024-01-05 | $110.68 | $112.47 | $110.68 | $111.65 | $111.65 | 189,644 |
2024-01-04 | $111.26 | $111.81 | $111.06 | $111.06 | $111.06 | 398,704 |
2024-01-03 | $113.08 | $113.08 | $111.30 | $111.32 | $111.32 | 404,307 |
2024-01-02 | $113.43 | $114.83 | $113.18 | $114.08 | $114.08 | 794,898 |
2023-12-29 | $114.79 | $114.97 | $114.00 | $114.04 | $114.04 | 93,736 |
2023-12-28 | $114.68 | $115.31 | $114.67 | $115.17 | $115.17 | 130,480 |
2023-12-27 | $115.18 | $115.36 | $114.61 | $115.03 | $115.03 | 146,351 |
2023-12-26 | $114.25 | $115.39 | $114.18 | $114.99 | $114.99 | 117,108 |
2023-12-22 | $114.04 | $114.86 | $113.66 | $114.06 | $114.06 | 268,923 |
2023-12-21 | $113.20 | $113.73 | $112.59 | $113.62 | $113.62 | 127,791 |
2023-12-20 | $113.84 | $114.75 | $112.21 | $112.21 | $112.21 | 213,341 |
2023-12-19 | $113.58 | $114.70 | $113.46 | $114.54 | $114.54 | 209,013 |
2023-12-18 | $113.42 | $113.62 | $112.89 | $112.95 | $112.95 | 117,481 |
2023-12-15 | $113.94 | $114.13 | $112.44 | $112.69 | $112.69 | 175,436 |
2023-12-14 | $112.12 | $114.31 | $112.12 | $113.90 | $113.90 | 175,796 |
2023-12-13 | $107.50 | $110.68 | $107.03 | $110.66 | $110.66 | 290,724 |
2023-12-12 | $107.79 | $108.06 | $107.33 | $107.61 | $107.61 | 183,584 |
2023-12-11 | $107.27 | $108.17 | $107.24 | $107.93 | $107.93 | 122,672 |
2023-12-08 | $106.64 | $107.81 | $106.64 | $107.35 | $107.35 | 143,919 |
2023-12-07 | $106.26 | $106.94 | $106.00 | $106.90 | $106.90 | 164,079 |
2023-12-06 | $106.90 | $107.94 | $106.09 | $106.21 | $106.21 | 127,976 |
2023-12-05 | $107.28 | $107.28 | $105.97 | $106.15 | $106.15 | 184,906 |
2023-12-04 | $106.33 | $107.93 | $106.33 | $107.82 | $107.82 | 197,131 |
2023-12-01 | $103.85 | $106.87 | $103.60 | $106.78 | $106.78 | 454,863 |
2023-11-30 | $103.80 | $104.28 | $103.12 | $103.98 | $103.98 | 140,906 |
2023-11-29 | $103.77 | $104.58 | $103.36 | $103.44 | $103.44 | 150,802 |
2023-11-28 | $103.27 | $103.74 | $102.74 | $103.10 | $103.10 | 161,732 |
2023-11-27 | $103.19 | $103.73 | $102.85 | $103.56 | $103.56 | 173,554 |
2023-11-24 | $103.10 | $103.82 | $103.10 | $103.65 | $103.65 | 42,498 |
2023-11-22 | $103.14 | $103.59 | $102.86 | $103.17 | $103.17 | 112,288 |
2023-11-21 | $102.80 | $102.93 | $102.51 | $102.61 | $102.61 | 160,443 |
2023-11-20 | $102.89 | $103.47 | $102.34 | $103.22 | $103.22 | 146,219 |
2023-11-17 | $102.58 | $102.95 | $102.50 | $102.90 | $102.90 | 111,427 |
2023-11-16 | $102.63 | $102.92 | $101.61 | $101.89 | $101.89 | 111,901 |
2023-11-15 | $102.14 | $103.86 | $102.14 | $102.98 | $102.98 | 198,848 |
2023-11-14 | $100.11 | $102.51 | $100.09 | $102.07 | $102.07 | 218,127 |
2023-11-13 | $97.75 | $98.21 | $97.37 | $97.82 | $97.82 | 187,203 |
2023-11-10 | $97.39 | $98.20 | $96.81 | $98.20 | $98.20 | 125,283 |
2023-11-09 | $98.73 | $98.73 | $96.75 | $96.94 | $96.94 | 141,048 |
2023-11-08 | $98.73 | $99.01 | $98.05 | $98.29 | $98.29 | 108,996 |
2023-11-07 | $98.52 | $98.98 | $98.06 | $98.66 | $98.66 | 121,640 |
2023-11-06 | $100.01 | $100.01 | $98.64 | $98.90 | $98.90 | 144,321 |
2023-11-03 | $99.11 | $100.55 | $99.11 | $100.04 | $100.04 | 124,373 |
2023-11-02 | $96.44 | $97.74 | $96.39 | $97.68 | $97.68 | 263,013 |
2023-11-01 | $94.77 | $95.33 | $94.08 | $95.32 | $95.32 | 672,931 |
2023-10-31 | $94.29 | $95.09 | $94.00 | $94.92 | $94.92 | 227,067 |
2023-10-30 | $94.04 | $94.62 | $93.15 | $94.04 | $94.04 | 253,278 |
2023-10-27 | $94.85 | $94.85 | $92.79 | $93.05 | $93.05 | 195,819 |
2023-10-26 | $94.18 | $95.34 | $94.15 | $94.55 | $94.55 | 310,584 |
2023-10-25 | $94.82 | $94.82 | $93.88 | $94.04 | $94.04 | 201,139 |
2023-10-24 | $95.39 | $95.98 | $94.86 | $95.40 | $95.40 | 194,359 |
2023-10-23 | $95.20 | $96.17 | $94.78 | $94.87 | $94.87 | 212,820 |
2023-10-20 | $96.86 | $97.05 | $95.70 | $95.80 | $95.80 | 172,723 |
2023-10-19 | $98.01 | $98.71 | $96.43 | $96.74 | $96.74 | 432,923 |
2023-10-18 | $99.91 | $99.91 | $98.26 | $98.37 | $98.37 | 111,235 |
2023-10-17 | $98.79 | $101.50 | $98.73 | $100.66 | $100.66 | 150,915 |
2023-10-16 | $98.60 | $99.66 | $98.43 | $99.38 | $99.38 | 138,255 |
2023-10-13 | $98.81 | $98.93 | $97.43 | $97.84 | $97.84 | 116,597 |
2023-10-12 | $100.57 | $100.57 | $97.91 | $98.49 | $98.49 | 120,769 |
2023-10-11 | $100.35 | $100.94 | $99.76 | $100.56 | $100.56 | 107,126 |
2023-10-10 | $99.39 | $100.78 | $99.39 | $100.05 | $100.05 | 135,180 |
2023-10-09 | $97.99 | $99.30 | $97.73 | $99.04 | $99.04 | 149,032 |
2023-10-06 | $97.32 | $99.13 | $96.80 | $98.60 | $98.60 | 209,737 |
2023-10-05 | $97.93 | $98.39 | $97.20 | $97.87 | $97.87 | 687,748 |
2023-10-04 | $97.68 | $98.28 | $96.79 | $98.10 | $98.10 | 334,948 |
2023-10-03 | $98.92 | $99.08 | $97.15 | $97.64 | $97.64 | 380,972 |
2023-10-02 | $100.70 | $100.86 | $99.03 | $99.49 | $99.49 | 1,038,549 |
2023-09-29 | $101.84 | $102.09 | $100.69 | $100.93 | $100.93 | 234,401 |
2023-09-28 | $99.70 | $101.41 | $99.70 | $101.00 | $101.00 | 298,412 |
2023-09-27 | $99.92 | $100.18 | $98.94 | $99.71 | $99.71 | 148,647 |
2023-09-26 | $100.57 | $101.01 | $99.38 | $99.46 | $99.46 | 113,503 |
2023-09-25 | $100.84 | $101.96 | $100.84 | $101.86 | $101.28 | 123,234 |
2023-09-22 | $101.78 | $102.13 | $101.24 | $101.34 | $100.76 | 130,247 |
2023-09-21 | $102.61 | $102.62 | $101.46 | $101.46 | $100.88 | 255,596 |
2023-09-20 | $104.23 | $104.83 | $103.30 | $103.38 | $102.79 | 114,829 |
2023-09-19 | $103.90 | $104.37 | $103.32 | $103.79 | $103.19 | 94,553 |
2023-09-18 | $104.22 | $104.37 | $103.69 | $103.85 | $103.25 | 128,465 |
2023-09-15 | $104.74 | $104.77 | $103.92 | $104.19 | $103.59 | 118,045 |
2023-09-14 | $104.53 | $105.30 | $104.50 | $105.23 | $104.63 | 103,210 |
2023-09-13 | $104.52 | $104.61 | $103.29 | $103.77 | $103.17 | 213,200 |
2023-09-12 | $104.30 | $105.00 | $104.16 | $104.51 | $103.91 | 69,985 |
2023-09-11 | $105.15 | $105.34 | $104.38 | $104.43 | $103.83 | 130,680 |
2023-09-08 | $104.71 | $104.88 | $104.21 | $104.59 | $103.99 | 110,875 |
2023-09-07 | $105.22 | $105.58 | $104.48 | $104.73 | $104.13 | 94,362 |
2023-09-06 | $106.35 | $106.83 | $105.32 | $105.82 | $105.21 | 120,370 |
2023-09-05 | $107.90 | $108.01 | $106.32 | $106.32 | $105.71 | 123,076 |
2023-09-01 | $108.42 | $109.00 | $108.28 | $108.71 | $108.71 | 316,081 |
2023-08-31 | $107.69 | $108.20 | $107.62 | $107.62 | $107.62 | 81,357 |
2023-08-30 | $107.08 | $107.90 | $107.08 | $107.50 | $107.50 | 168,098 |
2023-08-29 | $105.80 | $107.32 | $105.46 | $107.32 | $107.32 | 112,497 |
2023-08-28 | $105.22 | $106.36 | $105.22 | $105.73 | $105.73 | 188,137 |
2023-08-25 | $104.88 | $105.30 | $103.72 | $104.60 | $104.60 | 239,634 |
2023-08-24 | $105.26 | $106.22 | $104.50 | $104.53 | $104.53 | 216,325 |
2023-08-23 | $104.17 | $105.49 | $103.89 | $105.40 | $105.40 | 127,314 |
2023-08-22 | $104.97 | $105.11 | $103.98 | $104.14 | $104.14 | 174,185 |
2023-08-21 | $104.98 | $105.32 | $104.08 | $104.90 | $104.90 | 191,381 |
2023-08-18 | $104.00 | $105.17 | $103.81 | $104.86 | $104.86 | 148,549 |
2023-08-17 | $106.17 | $106.38 | $104.63 | $104.63 | $104.63 | 145,691 |
2023-08-16 | $106.73 | $107.38 | $105.87 | $105.92 | $105.92 | 204,972 |
2023-08-15 | $108.01 | $108.01 | $107.04 | $107.06 | $107.06 | 139,142 |
2023-08-14 | $108.22 | $108.73 | $107.66 | $108.68 | $108.68 | 107,840 |
2023-08-11 | $108.28 | $109.02 | $108.24 | $108.68 | $108.68 | 353,315 |
2023-08-10 | $109.71 | $110.48 | $108.45 | $108.73 | $108.73 | 253,325 |
2023-08-09 | $109.56 | $109.75 | $108.84 | $109.02 | $109.02 | 147,866 |
2023-08-08 | $109.42 | $109.70 | $108.36 | $109.67 | $109.67 | 289,623 |
2023-08-07 | $110.08 | $110.71 | $109.84 | $110.63 | $110.63 | 105,824 |
2023-08-04 | $110.14 | $110.93 | $109.61 | $109.76 | $109.76 | 170,163 |
2023-08-03 | $109.78 | $110.35 | $109.05 | $109.90 | $109.90 | 186,916 |
2023-08-02 | $110.44 | $110.84 | $109.93 | $110.39 | $110.39 | 611,168 |
2023-08-01 | $111.36 | $111.84 | $110.86 | $111.52 | $111.52 | 538,684 |
2023-07-31 | $111.50 | $112.09 | $111.38 | $111.92 | $111.92 | 151,516 |
2023-07-28 | $111.34 | $111.68 | $110.76 | $111.21 | $111.21 | 281,875 |
2023-07-27 | $112.39 | $112.39 | $110.07 | $110.39 | $110.39 | 294,744 |
2023-07-26 | $110.72 | $112.00 | $110.72 | $111.74 | $111.74 | 182,986 |
2023-07-25 | $110.59 | $111.44 | $110.57 | $110.88 | $110.88 | 249,118 |
2023-07-24 | $110.36 | $111.24 | $110.34 | $110.73 | $110.73 | 275,263 |
2023-07-21 | $111.53 | $111.55 | $110.43 | $110.45 | $110.45 | 175,884 |
2023-07-20 | $111.69 | $111.95 | $110.57 | $110.98 | $110.98 | 259,604 |
2023-07-19 | $111.34 | $111.76 | $111.04 | $111.76 | $111.76 | 233,419 |
2023-07-18 | $109.94 | $111.21 | $109.85 | $110.96 | $110.96 | 178,713 |
2023-07-17 | $109.15 | $110.17 | $108.84 | $109.85 | $109.85 | 375,082 |
2023-07-14 | $110.68 | $110.68 | $108.84 | $109.32 | $109.32 | 170,314 |
2023-07-13 | $110.30 | $110.69 | $109.87 | $110.65 | $110.65 | 128,881 |
2023-07-12 | $110.52 | $110.56 | $109.74 | $109.87 | $109.87 | 177,874 |
2023-07-11 | $108.05 | $109.23 | $108.05 | $109.07 | $109.07 | 157,650 |
2023-07-10 | $106.40 | $107.89 | $106.40 | $107.79 | $107.79 | 134,868 |
2023-07-07 | $105.52 | $107.50 | $105.52 | $106.54 | $106.54 | 214,167 |
2023-07-06 | $105.55 | $105.55 | $104.33 | $105.45 | $105.45 | 328,015 |
2023-07-05 | $107.13 | $107.35 | $106.35 | $106.62 | $106.62 | 456,970 |
2023-07-03 | $106.94 | $107.93 | $106.91 | $107.61 | $107.61 | 464,609 |
2023-06-30 | $107.26 | $107.49 | $106.69 | $107.13 | $107.13 | 171,019 |
2023-06-29 | $105.39 | $106.57 | $105.20 | $106.52 | $106.52 | 153,089 |
2023-06-28 | $105.04 | $105.27 | $104.48 | $105.23 | $105.23 | 194,396 |
2023-06-27 | $103.57 | $105.54 | $103.22 | $105.30 | $105.30 | 137,526 |
2023-06-26 | $102.59 | $103.96 | $102.56 | $103.40 | $103.40 | 261,432 |
2023-06-23 | $102.65 | $103.25 | $102.32 | $102.48 | $102.48 | 113,843 |
2023-06-22 | $104.14 | $104.20 | $103.29 | $103.72 | $103.72 | 118,081 |
2023-06-21 | $104.43 | $104.95 | $104.02 | $104.45 | $104.45 | 176,956 |
2023-06-20 | $105.22 | $105.22 | $104.31 | $104.87 | $104.87 | 135,732 |
2023-06-16 | $106.47 | $106.69 | $105.22 | $105.64 | $105.64 | 162,550 |
2023-06-15 | $104.65 | $106.17 | $104.65 | $106.14 | $106.14 | 166,389 |
2023-06-14 | $105.89 | $106.64 | $104.56 | $105.10 | $105.10 | 239,612 |
2023-06-13 | $104.89 | $105.91 | $104.70 | $105.67 | $105.67 | 142,156 |
2023-06-12 | $103.89 | $104.59 | $103.50 | $104.35 | $104.35 | 212,170 |
2023-06-09 | $104.37 | $104.43 | $103.40 | $103.77 | $103.77 | 169,578 |
2023-06-08 | $104.67 | $104.89 | $103.72 | $104.35 | $104.35 | 162,761 |
2023-06-07 | $103.55 | $105.17 | $103.55 | $104.99 | $104.99 | 148,047 |
2023-06-06 | $100.99 | $103.63 | $100.99 | $103.43 | $103.09 | 190,722 |
2023-06-05 | $101.89 | $101.89 | $100.49 | $101.07 | $100.73 | 196,700 |
2023-06-02 | $99.99 | $102.37 | $99.98 | $102.35 | $102.01 | 271,310 |
2023-06-01 | $98.23 | $99.06 | $97.56 | $98.77 | $98.44 | 1,453,402 |
2023-05-31 | $98.99 | $99.18 | $97.38 | $98.00 | $97.67 | 193,764 |
2023-05-30 | $100.05 | $100.31 | $99.12 | $99.53 | $99.20 | 190,811 |
2023-05-26 | $98.58 | $99.63 | $98.36 | $99.57 | $99.57 | 191,898 |
2023-05-25 | $98.40 | $98.69 | $97.42 | $98.32 | $98.32 | 181,026 |
2023-05-24 | $99.15 | $99.26 | $97.97 | $98.41 | $98.41 | 256,137 |
2023-05-23 | $100.12 | $101.05 | $99.54 | $99.54 | $99.54 | 208,874 |
2023-05-22 | $100.02 | $100.85 | $99.49 | $100.43 | $100.43 | 388,173 |
2023-05-19 | $101.38 | $101.38 | $99.45 | $99.90 | $99.90 | 138,381 |
2023-05-18 | $100.04 | $101.08 | $99.64 | $100.98 | $100.98 | 222,091 |
2023-05-17 | $98.62 | $100.29 | $98.30 | $100.15 | $100.15 | 270,690 |
2023-05-16 | $99.04 | $99.04 | $98.00 | $98.05 | $98.05 | 176,111 |
2023-05-15 | $98.74 | $99.88 | $98.49 | $99.48 | $99.48 | 198,817 |
2023-05-12 | $99.08 | $99.19 | $97.89 | $98.47 | $98.47 | 153,120 |
2023-05-11 | $98.69 | $99.10 | $98.26 | $98.75 | $98.75 | 247,119 |
2023-05-10 | $100.44 | $100.50 | $98.28 | $99.24 | $99.24 | 235,832 |
2023-05-09 | $99.23 | $99.69 | $98.74 | $99.36 | $99.36 | 360,026 |
2023-05-08 | $100.58 | $100.71 | $99.49 | $99.80 | $99.80 | 135,111 |
2023-05-05 | $99.23 | $100.42 | $99.23 | $100.13 | $100.13 | 267,443 |
2023-05-04 | $98.88 | $98.93 | $97.23 | $97.74 | $97.74 | 580,193 |
2023-05-03 | $100.15 | $101.75 | $99.60 | $99.67 | $99.67 | 296,914 |
2023-05-02 | $101.24 | $101.24 | $98.55 | $99.87 | $99.87 | 366,967 |
2023-05-01 | $101.65 | $102.51 | $101.33 | $101.53 | $101.53 | 1,071,107 |
2023-04-28 | $100.40 | $101.86 | $100.40 | $101.75 | $101.75 | 226,853 |
2023-04-27 | $99.06 | $100.60 | $98.76 | $100.50 | $100.50 | 149,664 |
2023-04-26 | $99.29 | $99.87 | $98.60 | $98.83 | $98.83 | 218,790 |
2023-04-25 | $101.00 | $101.04 | $99.56 | $99.56 | $99.56 | 174,392 |
2023-04-24 | $101.63 | $102.17 | $101.22 | $101.64 | $101.64 | 236,109 |
2023-04-21 | $102.12 | $102.12 | $101.00 | $101.76 | $101.76 | 251,700 |
2023-04-20 | $101.75 | $102.47 | $101.59 | $101.94 | $101.94 | 152,832 |
2023-04-19 | $101.52 | $102.60 | $101.33 | $102.41 | $102.41 | 150,681 |
2023-04-18 | $102.50 | $102.77 | $101.53 | $102.00 | $102.00 | 181,637 |
2023-04-17 | $101.27 | $102.24 | $101.11 | $102.18 | $102.18 | 234,290 |
2023-04-14 | $102.02 | $102.74 | $100.70 | $101.24 | $101.24 | 189,516 |
2023-04-13 | $101.62 | $102.22 | $100.96 | $101.93 | $101.93 | 281,195 |
2023-04-12 | $102.96 | $102.96 | $101.17 | $101.21 | $101.21 | 363,185 |
2023-04-11 | $101.40 | $102.47 | $101.40 | $101.97 | $101.97 | 232,915 |
2023-04-10 | $99.32 | $101.01 | $99.32 | $101.01 | $101.01 | 301,614 |
2023-04-06 | $99.85 | $100.11 | $99.21 | $99.76 | $99.76 | 347,348 |
2023-04-05 | $100.11 | $100.42 | $99.35 | $99.96 | $99.96 | 491,236 |
2023-04-04 | $102.73 | $102.75 | $100.09 | $100.67 | $100.67 | 583,717 |
2023-04-03 | $102.73 | $103.28 | $101.82 | $102.47 | $102.47 | 891,683 |
2023-03-31 | $101.47 | $102.86 | $101.47 | $102.77 | $102.77 | 398,868 |
2023-03-30 | $101.53 | $101.96 | $100.70 | $100.96 | $100.96 | 265,370 |
2023-03-29 | $100.41 | $100.74 | $99.77 | $100.70 | $100.70 | 247,013 |
2023-03-28 | $98.89 | $99.70 | $98.73 | $99.36 | $99.36 | 370,567 |
2023-03-27 | $99.48 | $99.76 | $98.37 | $98.98 | $98.98 | 779,845 |
2023-03-24 | $96.40 | $98.26 | $95.69 | $98.26 | $98.26 | 496,030 |
2023-03-23 | $98.75 | $99.76 | $96.51 | $97.23 | $97.23 | 306,093 |
2023-03-22 | $101.29 | $101.52 | $98.38 | $98.45 | $97.99 | 423,994 |
2023-03-21 | $100.97 | $101.54 | $100.69 | $101.09 | $100.62 | 315,564 |
2023-03-20 | $98.66 | $100.13 | $98.58 | $99.10 | $98.64 | 1,467,057 |
2023-03-17 | $99.32 | $99.34 | $97.25 | $97.49 | $97.04 | 894,319 |
2023-03-16 | $98.04 | $100.67 | $97.14 | $100.11 | $99.64 | 403,447 |
2023-03-15 | $98.73 | $98.95 | $97.18 | $98.92 | $98.92 | 477,018 |
2023-03-14 | $102.27 | $102.51 | $100.00 | $101.00 | $101.00 | 311,646 |
2023-03-13 | $99.41 | $101.07 | $98.10 | $99.26 | $99.26 | 713,918 |
2023-03-10 | $104.40 | $104.40 | $100.67 | $101.60 | $101.60 | 461,255 |
2023-03-09 | $107.90 | $107.94 | $104.86 | $104.96 | $104.96 | 2,428,221 |
2023-03-08 | $107.95 | $108.31 | $107.34 | $107.94 | $107.94 | 141,202 |
2023-03-07 | $109.33 | $109.64 | $107.63 | $107.79 | $107.79 | 210,179 |
2023-03-06 | $110.81 | $111.13 | $109.08 | $109.33 | $109.33 | 260,180 |
2023-03-03 | $110.34 | $111.02 | $109.52 | $110.81 | $110.81 | 2,760,066 |
2023-03-02 | $108.56 | $109.78 | $108.15 | $109.72 | $109.72 | 192,595 |
2023-03-01 | $108.95 | $109.67 | $108.68 | $109.21 | $109.21 | 258,240 |
2023-02-28 | $109.29 | $110.11 | $109.03 | $109.06 | $109.06 | 207,156 |
2023-02-27 | $109.97 | $110.41 | $108.93 | $109.21 | $109.21 | 264,148 |
2023-02-24 | $108.43 | $109.18 | $107.84 | $108.96 | $108.96 | 402,307 |
2023-02-23 | $110.40 | $110.64 | $108.63 | $109.96 | $109.96 | 253,413 |
2023-02-22 | $109.73 | $110.56 | $109.32 | $109.73 | $109.73 | 2,333,261 |
2023-02-21 | $111.30 | $111.39 | $109.36 | $109.60 | $109.60 | 284,432 |
2023-02-17 | $112.14 | $112.49 | $111.39 | $112.35 | $112.35 | 113,637 |
2023-02-16 | $112.13 | $113.62 | $111.72 | $112.48 | $112.48 | 187,963 |
2023-02-15 | $111.73 | $113.46 | $111.72 | $113.44 | $113.44 | 150,055 |
2023-02-14 | $112.07 | $113.20 | $111.30 | $112.63 | $112.63 | 377,392 |
2023-02-13 | $111.35 | $112.65 | $110.80 | $112.65 | $112.65 | 117,960 |
2023-02-10 | $110.59 | $111.28 | $110.39 | $111.15 | $111.15 | 180,614 |
2023-02-09 | $113.59 | $113.88 | $110.81 | $111.12 | $111.12 | 297,746 |
2023-02-08 | $113.67 | $113.78 | $112.47 | $112.76 | $112.76 | 174,175 |
2023-02-07 | $113.35 | $114.61 | $112.46 | $114.27 | $114.27 | 303,785 |
2023-02-06 | $114.32 | $114.76 | $112.91 | $113.70 | $113.70 | 511,032 |
2023-02-03 | $114.84 | $116.07 | $114.59 | $115.11 | $115.11 | 2,830,973 |
2023-02-02 | $115.18 | $116.78 | $114.89 | $116.09 | $116.09 | 887,126 |
2023-02-01 | $112.03 | $115.02 | $111.77 | $114.32 | $114.32 | 569,005 |
2023-01-31 | $109.79 | $112.26 | $109.68 | $112.25 | $112.25 | 216,699 |
2023-01-30 | $109.81 | $110.83 | $109.44 | $109.44 | $109.44 | 220,103 |
2023-01-27 | $109.66 | $111.07 | $109.46 | $110.66 | $110.66 | 175,975 |
2023-01-26 | $109.83 | $110.10 | $108.76 | $110.06 | $110.06 | 307,113 |
2023-01-25 | $107.78 | $109.19 | $107.51 | $109.11 | $109.11 | 2,794,235 |
2023-01-24 | $108.92 | $109.46 | $108.36 | $108.77 | $108.77 | 295,056 |
2023-01-23 | $108.07 | $109.72 | $107.87 | $109.36 | $109.36 | 249,857 |
2023-01-20 | $106.30 | $107.84 | $105.77 | $107.84 | $107.84 | 283,728 |
2023-01-19 | $106.18 | $106.44 | $105.20 | $105.92 | $105.92 | 167,583 |
2023-01-18 | $108.92 | $109.51 | $106.97 | $107.02 | $107.02 | 196,578 |
2023-01-17 | $108.46 | $108.93 | $108.20 | $108.49 | $108.49 | 302,759 |
2023-01-13 | $107.09 | $108.68 | $107.09 | $108.49 | $108.49 | 268,449 |
2023-01-12 | $107.63 | $108.27 | $106.64 | $108.16 | $108.16 | 357,266 |
2023-01-11 | $106.04 | $107.09 | $106.04 | $107.09 | $107.09 | 514,968 |
2023-01-10 | $104.35 | $105.56 | $103.94 | $105.56 | $105.56 | 221,180 |
2023-01-09 | $104.78 | $105.53 | $104.21 | $104.35 | $104.35 | 398,796 |
2023-01-06 | $102.54 | $104.50 | $102.16 | $104.31 | $104.31 | 465,224 |
2023-01-05 | $101.71 | $102.06 | $100.67 | $101.61 | $101.61 | 2,586,042 |
2023-01-04 | $101.33 | $102.93 | $101.33 | $102.43 | $102.43 | 493,871 |
2023-01-03 | $101.55 | $102.31 | $99.95 | $100.63 | $100.63 | 534,864 |
2022-12-30 | $100.37 | $100.94 | $99.96 | $100.80 | $100.80 | 305,451 |
2022-12-29 | $99.57 | $101.47 | $99.41 | $101.16 | $101.16 | 468,091 |
2022-12-28 | $100.71 | $100.89 | $98.86 | $98.87 | $98.87 | 234,157 |
2022-12-27 | $100.54 | $100.92 | $99.97 | $100.60 | $100.60 | 198,901 |
2022-12-23 | $99.67 | $100.53 | $99.27 | $100.45 | $100.45 | 181,759 |
2022-12-22 | $100.01 | $100.01 | $97.91 | $99.82 | $99.82 | 273,752 |
2022-12-21 | $99.74 | $101.12 | $99.74 | $100.75 | $100.75 | 2,959,807 |
2022-12-20 | $98.26 | $99.48 | $98.20 | $98.88 | $98.88 | 361,448 |
2022-12-19 | $99.79 | $99.88 | $98.01 | $98.46 | $98.46 | 719,165 |
2022-12-16 | $99.80 | $100.09 | $98.89 | $99.64 | $99.64 | 278,264 |
2022-12-15 | $101.60 | $101.78 | $100.33 | $100.64 | $100.64 | 297,389 |
2022-12-14 | $103.16 | $103.92 | $101.99 | $102.68 | $102.68 | 301,374 |
2022-12-13 | $105.31 | $105.31 | $102.51 | $103.06 | $103.06 | 366,150 |
2022-12-12 | $102.46 | $103.38 | $101.86 | $103.22 | $102.67 | 249,437 |
2022-12-09 | $102.85 | $103.31 | $102.17 | $102.17 | $101.62 | 285,786 |
2022-12-08 | $103.30 | $103.85 | $102.86 | $103.17 | $102.62 | 239,883 |
2022-12-07 | $102.77 | $103.47 | $102.46 | $102.66 | $102.11 | 522,815 |
2022-12-06 | $103.88 | $104.14 | $102.07 | $102.94 | $102.39 | 3,711,742 |
2022-12-05 | $105.77 | $105.77 | $103.49 | $103.88 | $103.32 | 209,183 |
2022-12-02 | $105.17 | $106.80 | $105.17 | $106.42 | $105.85 | 393,717 |
2022-12-01 | $107.16 | $107.63 | $106.02 | $106.30 | $105.73 | 407,856 |
2022-11-30 | $104.85 | $106.74 | $103.65 | $106.74 | $106.17 | 528,220 |
2022-11-29 | $104.36 | $105.05 | $104.10 | $104.72 | $104.16 | 272,455 |
2022-11-28 | $105.24 | $105.60 | $103.97 | $104.16 | $103.60 | 244,598 |
2022-11-25 | $105.55 | $106.23 | $105.52 | $106.13 | $105.56 | 193,730 |
2022-11-23 | $105.45 | $106.04 | $105.05 | $105.53 | $104.96 | 288,637 |
2022-11-22 | $104.43 | $105.65 | $104.41 | $105.60 | $105.03 | 3,797,922 |
2022-11-21 | $103.34 | $104.05 | $103.25 | $103.96 | $103.40 | 231,736 |
2022-11-18 | $103.99 | $104.31 | $102.92 | $103.74 | $103.74 | 129,657 |
2022-11-17 | $101.89 | $102.99 | $101.68 | $102.94 | $102.94 | 824,138 |
2022-11-16 | $104.07 | $104.28 | $103.16 | $103.33 | $103.33 | 234,806 |
2022-11-15 | $105.09 | $105.50 | $103.87 | $104.73 | $104.73 | 499,418 |
2022-11-14 | $103.98 | $104.97 | $103.46 | $103.48 | $103.48 | 294,949 |
2022-11-11 | $104.33 | $104.95 | $103.99 | $104.38 | $104.38 | 329,098 |
2022-11-10 | $102.18 | $103.95 | $101.99 | $103.94 | $103.94 | 236,654 |
2022-11-09 | $100.04 | $100.59 | $98.72 | $98.84 | $98.84 | 1,236,753 |
2022-11-08 | $100.72 | $101.67 | $99.63 | $100.64 | $100.64 | 304,658 |
2022-11-07 | $100.44 | $100.80 | $99.40 | $100.55 | $100.55 | 1,309,441 |
2022-11-04 | $99.60 | $100.60 | $98.37 | $99.84 | $99.84 | 3,231,857 |
2022-11-03 | $97.12 | $98.52 | $96.28 | $97.98 | $97.98 | 350,900 |
2022-11-02 | $100.10 | $101.27 | $98.09 | $98.09 | $98.09 | 202,318 |
2022-11-01 | $101.30 | $101.41 | $100.07 | $100.58 | $100.58 | 291,101 |
2022-10-31 | $99.90 | $100.76 | $99.58 | $100.30 | $100.30 | 649,334 |
2022-10-28 | $98.68 | $100.41 | $98.37 | $100.31 | $100.31 | 223,200 |
2022-10-27 | $98.70 | $99.57 | $98.34 | $98.49 | $98.49 | 519,796 |
2022-10-26 | $98.01 | $99.23 | $97.45 | $98.01 | $98.01 | 1,001,582 |
2022-10-25 | $95.58 | $97.85 | $95.46 | $97.66 | $97.66 | 4,385,270 |
2022-10-24 | $95.35 | $96.04 | $94.83 | $95.64 | $95.64 | 262,511 |
2022-10-21 | $93.13 | $95.15 | $92.81 | $94.93 | $94.93 | 256,162 |
2022-10-20 | $94.47 | $95.23 | $92.74 | $93.00 | $93.00 | 232,473 |
2022-10-19 | $94.97 | $95.46 | $93.52 | $94.39 | $94.39 | 206,691 |
2022-10-18 | $96.06 | $96.75 | $95.08 | $95.75 | $95.75 | 270,172 |
2022-10-17 | $93.75 | $94.77 | $93.75 | $94.30 | $94.30 | 373,219 |
2022-10-14 | $94.53 | $95.09 | $91.99 | $92.12 | $92.12 | 270,742 |
2022-10-13 | $90.11 | $94.40 | $89.62 | $93.87 | $93.87 | 417,325 |
2022-10-12 | $92.33 | $92.37 | $91.51 | $91.70 | $91.70 | 452,031 |
2022-10-11 | $91.64 | $93.36 | $91.16 | $92.22 | $92.22 | 247,299 |
2022-10-10 | $92.48 | $92.80 | $91.49 | $92.02 | $92.02 | 356,861 |
2022-10-07 | $93.40 | $93.49 | $91.68 | $92.08 | $92.08 | 411,385 |
2022-10-06 | $94.74 | $95.21 | $93.96 | $94.23 | $94.23 | 453,581 |
2022-10-05 | $94.67 | $95.56 | $93.72 | $95.10 | $95.10 | 668,286 |
2022-10-04 | $93.93 | $95.89 | $93.93 | $95.85 | $95.85 | 410,761 |
2022-10-03 | $91.05 | $92.95 | $90.21 | $92.38 | $92.38 | 627,842 |
2022-09-30 | $90.59 | $91.75 | $89.82 | $90.00 | $90.00 | 499,582 |
2022-09-29 | $91.66 | $91.66 | $89.70 | $90.61 | $90.61 | 423,314 |
2022-09-28 | $91.01 | $93.10 | $90.56 | $92.64 | $92.64 | 427,035 |
2022-09-27 | $91.64 | $92.13 | $89.68 | $90.47 | $90.47 | 380,365 |
2022-09-26 | $91.62 | $92.73 | $90.33 | $90.65 | $90.65 | 499,744 |
2022-09-23 | $93.78 | $93.90 | $91.70 | $92.87 | $92.87 | 491,990 |
2022-09-22 | $96.63 | $96.83 | $94.77 | $94.96 | $94.96 | 894,987 |
2022-09-21 | $98.68 | $99.41 | $96.66 | $96.71 | $96.71 | 308,138 |
2022-09-20 | $98.86 | $98.86 | $97.52 | $98.02 | $98.02 | 203,995 |
2022-09-19 | $97.46 | $99.80 | $97.46 | $99.67 | $99.67 | 242,271 |
2022-09-16 | $98.28 | $98.69 | $97.58 | $98.40 | $98.40 | 222,377 |
2022-09-15 | $99.74 | $100.93 | $99.26 | $99.61 | $99.61 | 237,871 |
2022-09-14 | $100.35 | $100.37 | $99.00 | $100.07 | $100.07 | 344,098 |
2022-09-13 | $101.62 | $102.09 | $99.82 | $100.22 | $100.22 | 238,516 |
2022-09-12 | $103.30 | $104.24 | $103.23 | $103.75 | $103.75 | 352,482 |
2022-09-09 | $101.80 | $102.76 | $101.68 | $102.58 | $102.58 | 298,251 |
2022-09-08 | $99.60 | $100.99 | $98.98 | $100.99 | $100.99 | 302,278 |
2022-09-07 | $97.86 | $100.34 | $97.82 | $100.21 | $100.21 | 433,770 |
2022-09-06 | $99.05 | $99.18 | $97.51 | $98.01 | $98.01 | 4,545,207 |
2022-09-02 | $100.43 | $100.86 | $98.40 | $98.74 | $98.74 | 279,399 |
2022-09-01 | $99.48 | $99.48 | $98.32 | $99.41 | $99.41 | 385,714 |
2022-08-31 | $100.96 | $101.15 | $99.95 | $100.13 | $100.13 | 179,743 |
2022-08-30 | $102.49 | $102.49 | $100.48 | $100.75 | $100.75 | 394,129 |
2022-08-29 | $102.06 | $102.90 | $101.56 | $102.17 | $102.17 | 287,754 |
2022-08-26 | $105.80 | $105.80 | $102.67 | $102.69 | $102.69 | 493,371 |
2022-08-25 | $104.31 | $105.62 | $104.09 | $105.62 | $105.62 | 4,464,760 |
2022-08-24 | $103.32 | $104.15 | $103.09 | $103.78 | $103.78 | 151,466 |
2022-08-23 | $103.77 | $104.51 | $103.43 | $103.43 | $103.43 | 128,417 |
2022-08-22 | $104.60 | $104.60 | $103.32 | $103.59 | $103.59 | 332,448 |
2022-08-19 | $106.31 | $106.35 | $105.50 | $105.76 | $105.76 | 99,864 |
2022-08-18 | $106.61 | $107.30 | $106.45 | $107.17 | $107.17 | 130,860 |
2022-08-17 | $106.66 | $106.90 | $105.67 | $106.32 | $106.32 | 132,794 |
2022-08-16 | $106.79 | $108.05 | $106.78 | $107.68 | $107.68 | 148,966 |
2022-08-15 | $106.02 | $106.97 | $105.81 | $106.84 | $106.84 | 219,977 |
2022-08-12 | $105.81 | $106.78 | $105.50 | $106.78 | $106.78 | 176,249 |
2022-08-11 | $105.30 | $106.30 | $105.08 | $105.17 | $105.17 | 291,687 |
2022-08-10 | $103.74 | $104.65 | $103.74 | $104.37 | $104.37 | 214,532 |
2022-08-09 | $102.68 | $102.74 | $101.89 | $102.26 | $102.26 | 90,636 |
2022-08-08 | $102.64 | $103.71 | $102.59 | $102.74 | $102.74 | 435,422 |
2022-08-05 | $101.12 | $102.39 | $101.12 | $102.12 | $102.12 | 150,151 |
2022-08-04 | $102.59 | $102.77 | $101.80 | $101.84 | $101.84 | 268,521 |
2022-08-03 | $102.40 | $102.90 | $101.63 | $102.50 | $102.50 | 364,599 |
2022-08-02 | $102.49 | $102.88 | $101.67 | $101.72 | $101.72 | 4,159,662 |
2022-08-01 | $102.55 | $103.37 | $101.93 | $102.97 | $102.97 | 547,451 |
2022-07-29 | $102.09 | $103.38 | $101.84 | $103.05 | $103.05 | 485,940 |
2022-07-28 | $100.95 | $101.92 | $99.96 | $101.88 | $101.88 | 559,930 |
2022-07-27 | $99.50 | $100.81 | $99.04 | $100.46 | $100.46 | 212,149 |
2022-07-26 | $99.08 | $99.50 | $98.64 | $98.94 | $98.94 | 330,075 |
2022-07-25 | $99.08 | $99.59 | $98.40 | $99.50 | $99.50 | 4,251,499 |
2022-07-22 | $99.46 | $99.87 | $98.02 | $98.69 | $98.69 | 177,982 |
2022-07-21 | $98.46 | $99.20 | $97.63 | $99.17 | $99.17 | 165,232 |
2022-07-20 | $98.04 | $98.90 | $97.57 | $98.70 | $98.70 | 291,016 |
2022-07-19 | $96.40 | $98.28 | $96.28 | $98.14 | $98.14 | 220,046 |
2022-07-18 | $96.27 | $96.74 | $95.10 | $95.25 | $95.25 | 222,190 |
2022-07-15 | $94.83 | $95.45 | $93.95 | $95.36 | $95.36 | 193,942 |
2022-07-14 | $93.14 | $93.87 | $92.52 | $93.68 | $93.68 | 288,735 |
2022-07-13 | $93.92 | $95.06 | $93.38 | $94.56 | $94.56 | 350,842 |
2022-07-12 | $94.66 | $96.11 | $94.58 | $94.97 | $94.97 | 282,087 |
2022-07-11 | $95.32 | $95.65 | $94.70 | $94.98 | $94.98 | 300,451 |
2022-07-08 | $95.99 | $96.48 | $95.13 | $95.76 | $95.76 | 290,451 |
2022-07-07 | $95.18 | $96.26 | $95.18 | $96.05 | $96.05 | 614,793 |
2022-07-06 | $94.79 | $95.30 | $93.21 | $94.33 | $94.33 | 5,705,906 |
2022-07-05 | $94.05 | $94.95 | $92.55 | $94.90 | $94.90 | 412,423 |
2022-07-01 | $94.20 | $95.72 | $93.46 | $95.51 | $95.51 | 470,039 |
2022-06-30 | $93.91 | $95.34 | $93.18 | $94.41 | $94.41 | 331,556 |
2022-06-29 | $95.90 | $96.14 | $94.47 | $95.16 | $95.16 | 253,546 |
2022-06-28 | $97.58 | $98.55 | $95.86 | $95.86 | $95.86 | 486,493 |
2022-06-27 | $96.99 | $97.67 | $96.22 | $97.02 | $97.02 | 979,203 |
2022-06-24 | $94.03 | $96.65 | $94.03 | $96.56 | $96.56 | 4,961,283 |
2022-06-23 | $93.31 | $93.61 | $92.08 | $93.26 | $93.26 | 430,383 |
2022-06-22 | $92.12 | $93.67 | $92.11 | $93.09 | $93.09 | 356,246 |
2022-06-21 | $93.41 | $94.03 | $92.67 | $93.27 | $93.27 | 474,473 |
2022-06-17 | $91.91 | $92.89 | $91.05 | $92.16 | $92.16 | 591,166 |
2022-06-16 | $93.86 | $94.09 | $90.89 | $91.51 | $91.51 | 533,810 |
2022-06-15 | $95.67 | $96.96 | $94.45 | $95.81 | $95.81 | 346,059 |
2022-06-14 | $95.57 | $95.80 | $93.78 | $94.66 | $94.66 | 1,044,847 |
2022-06-13 | $97.30 | $97.63 | $94.81 | $95.23 | $95.23 | 539,698 |
2022-06-10 | $100.50 | $100.88 | $99.52 | $99.70 | $99.70 | 276,871 |
2022-06-09 | $103.73 | $103.78 | $102.00 | $102.00 | $102.00 | 278,353 |
2022-06-08 | $105.71 | $105.74 | $104.13 | $104.36 | $103.99 | 126,377 |
2022-06-07 | $104.23 | $106.23 | $104.20 | $106.22 | $105.84 | 303,762 |
2022-06-06 | $105.33 | $105.54 | $104.70 | $105.00 | $104.63 | 217,771 |
2022-06-03 | $104.69 | $104.87 | $103.89 | $104.21 | $103.84 | 3,542,745 |
2022-06-02 | $103.81 | $105.41 | $103.38 | $105.39 | $105.02 | 506,269 |
2022-06-01 | $104.92 | $105.13 | $102.36 | $103.60 | $103.23 | 345,492 |
2022-05-31 | $104.76 | $105.07 | $103.64 | $104.36 | $103.99 | 725,071 |
2022-05-27 | $103.67 | $105.18 | $103.57 | $105.13 | $104.76 | 416,456 |
2022-05-26 | $102.04 | $103.67 | $102.04 | $103.27 | $102.90 | 335,671 |
2022-05-25 | $99.45 | $101.73 | $99.24 | $101.28 | $100.92 | 701,088 |
2022-05-24 | $99.69 | $99.80 | $97.60 | $99.56 | $99.21 | 3,156,122 |
2022-05-23 | $100.06 | $100.80 | $99.15 | $100.24 | $99.88 | 267,878 |
2022-05-20 | $100.69 | $100.69 | $97.08 | $99.16 | $98.81 | 386,318 |
2022-05-19 | $99.31 | $100.81 | $98.98 | $99.70 | $99.35 | 295,450 |
2022-05-18 | $102.43 | $102.60 | $99.68 | $100.10 | $99.74 | 266,519 |
2022-05-17 | $102.09 | $103.58 | $101.57 | $103.58 | $103.21 | 289,073 |
2022-05-16 | $100.49 | $101.16 | $99.69 | $100.46 | $100.10 | 297,177 |
2022-05-13 | $99.40 | $101.08 | $99.40 | $100.71 | $100.35 | 269,364 |
2022-05-12 | $97.22 | $98.82 | $96.59 | $98.35 | $98.00 | 768,403 |
2022-05-11 | $99.00 | $100.82 | $97.48 | $97.56 | $97.21 | 349,118 |
2022-05-10 | $100.70 | $100.90 | $97.25 | $98.90 | $98.55 | 411,084 |
2022-05-09 | $101.27 | $101.72 | $99.18 | $99.61 | $99.26 | 428,979 |
2022-05-06 | $102.84 | $103.32 | $101.15 | $102.41 | $102.05 | 440,063 |
2022-05-05 | $105.55 | $105.66 | $102.28 | $103.26 | $102.89 | 437,689 |
2022-05-04 | $104.14 | $106.58 | $103.32 | $106.45 | $106.07 | 2,767,776 |
2022-05-03 | $102.77 | $104.30 | $102.49 | $103.80 | $103.43 | 369,401 |
2022-05-02 | $102.28 | $103.24 | $100.54 | $102.56 | $102.20 | 596,971 |
2022-04-29 | $104.66 | $105.30 | $102.10 | $102.25 | $101.89 | 236,815 |
2022-04-28 | $104.24 | $105.36 | $102.50 | $104.95 | $104.58 | 393,478 |
2022-04-27 | $103.64 | $104.33 | $102.57 | $103.27 | $102.90 | 688,135 |
2022-04-26 | $105.52 | $105.67 | $103.38 | $103.39 | $103.02 | 545,986 |
2022-04-25 | $104.93 | $106.22 | $103.32 | $106.13 | $105.75 | 3,023,978 |
2022-04-22 | $107.88 | $107.88 | $105.58 | $105.62 | $105.24 | 283,185 |
2022-04-21 | $111.03 | $111.24 | $108.18 | $108.50 | $108.11 | 542,944 |
2022-04-20 | $109.93 | $110.71 | $109.76 | $110.20 | $109.81 | 272,460 |
2022-04-19 | $107.45 | $109.46 | $107.45 | $109.33 | $108.94 | 208,614 |
2022-04-18 | $107.27 | $107.81 | $106.80 | $107.35 | $106.97 | 254,441 |
2022-04-14 | $107.75 | $108.38 | $107.33 | $107.34 | $106.96 | 173,447 |
2022-04-13 | $106.01 | $107.63 | $106.00 | $107.56 | $107.18 | 192,323 |
2022-04-12 | $106.90 | $107.75 | $105.60 | $105.87 | $105.49 | 376,037 |
2022-04-11 | $106.16 | $107.61 | $106.08 | $106.17 | $105.79 | 588,438 |
2022-04-08 | $106.40 | $107.37 | $105.95 | $106.52 | $106.14 | 345,149 |
2022-04-07 | $106.85 | $106.85 | $105.10 | $106.27 | $105.89 | 427,975 |
2022-04-06 | $107.10 | $107.34 | $106.14 | $106.80 | $106.42 | 671,923 |
2022-04-05 | $109.28 | $110.00 | $107.31 | $107.39 | $107.01 | 3,987,142 |
2022-04-04 | $110.05 | $110.05 | $109.05 | $109.52 | $109.13 | 904,218 |
2022-04-01 | $110.34 | $110.54 | $109.08 | $109.95 | $109.56 | 587,474 |
2022-03-31 | $110.97 | $111.39 | $109.52 | $109.64 | $109.25 | 234,754 |
2022-03-30 | $112.17 | $112.21 | $110.44 | $110.96 | $110.57 | 856,121 |
2022-03-29 | $110.85 | $112.49 | $110.85 | $112.30 | $111.90 | 408,352 |
2022-03-28 | $110.19 | $110.19 | $109.00 | $110.15 | $109.76 | 1,042,893 |
2022-03-25 | $109.61 | $110.37 | $109.23 | $110.36 | $109.97 | 3,760,539 |
2022-03-24 | $108.61 | $109.19 | $107.82 | $109.19 | $108.80 | 171,606 |
2022-03-23 | $109.72 | $109.86 | $108.34 | $108.42 | $107.63 | 318,111 |
2022-03-22 | $110.20 | $111.00 | $109.76 | $110.05 | $109.25 | 317,617 |
2022-03-21 | $110.09 | $110.78 | $108.96 | $109.68 | $108.88 | 235,446 |
2022-03-18 | $108.67 | $109.80 | $108.04 | $109.60 | $108.81 | 314,639 |
2022-03-17 | $107.99 | $109.18 | $107.83 | $109.15 | $108.36 | 154,215 |
2022-03-16 | $107.08 | $108.50 | $106.10 | $108.50 | $107.71 | 228,296 |
2022-03-15 | $105.05 | $106.06 | $104.67 | $106.04 | $105.27 | 178,727 |
2022-03-14 | $105.85 | $106.19 | $104.13 | $104.69 | $103.93 | 234,495 |
2022-03-11 | $106.87 | $107.08 | $105.22 | $105.24 | $104.48 | 210,784 |
2022-03-10 | $104.72 | $106.12 | $104.46 | $106.00 | $105.23 | 158,686 |
2022-03-09 | $105.14 | $106.39 | $105.01 | $105.76 | $104.99 | 316,036 |
2022-03-08 | $103.02 | $105.51 | $102.35 | $103.27 | $102.52 | 325,523 |
2022-03-07 | $106.02 | $106.02 | $102.52 | $102.52 | $101.78 | 357,069 |
2022-03-04 | $106.72 | $106.87 | $105.07 | $106.24 | $105.47 | 200,623 |
2022-03-03 | $108.61 | $108.79 | $106.75 | $107.69 | $106.91 | 268,009 |
2022-03-02 | $105.86 | $108.75 | $105.86 | $108.21 | $107.43 | 276,593 |
2022-03-01 | $107.45 | $107.75 | $104.52 | $105.29 | $104.53 | 372,552 |
2022-02-28 | $106.64 | $108.11 | $106.39 | $107.61 | $106.83 | 335,644 |
2022-02-25 | $105.04 | $107.73 | $104.78 | $107.68 | $106.90 | 370,559 |
2022-02-24 | $101.34 | $104.91 | $101.10 | $104.62 | $103.86 | 942,841 |
2022-02-23 | $106.54 | $106.68 | $103.85 | $104.06 | $103.31 | 451,974 |
2022-02-22 | $106.95 | $107.52 | $105.21 | $105.88 | $105.11 | 321,285 |
2022-02-18 | $107.57 | $108.61 | $106.96 | $107.26 | $106.48 | 253,814 |
2022-02-17 | $108.91 | $108.91 | $107.37 | $107.66 | $106.88 | 234,151 |
2022-02-16 | $108.58 | $109.89 | $108.45 | $109.48 | $108.69 | 263,519 |
2022-02-15 | $107.31 | $108.96 | $107.31 | $108.74 | $107.95 | 364,718 |
2022-02-14 | $106.88 | $107.47 | $105.61 | $106.36 | $105.59 | 371,780 |
2022-02-11 | $107.98 | $108.78 | $106.12 | $106.77 | $106.00 | 308,921 |
2022-02-10 | $108.08 | $110.20 | $107.35 | $107.83 | $107.05 | 531,007 |
2022-02-09 | $108.41 | $109.31 | $108.41 | $109.11 | $108.32 | 152,167 |
2022-02-08 | $105.83 | $107.72 | $105.77 | $107.60 | $106.82 | 690,727 |
2022-02-07 | $105.73 | $106.29 | $105.16 | $105.49 | $104.73 | 8,694,854 |
2022-02-04 | $105.60 | $106.31 | $104.09 | $105.55 | $104.78 | 313,166 |
2022-02-03 | $106.48 | $107.22 | $105.54 | $105.71 | $104.94 | 665,736 |
2022-02-02 | $107.41 | $107.53 | $106.36 | $107.23 | $106.45 | 382,056 |
2022-02-01 | $106.42 | $107.36 | $105.50 | $107.21 | $106.43 | 374,455 |
2022-01-31 | $104.21 | $106.23 | $103.64 | $106.19 | $105.42 | 297,742 |
2022-01-28 | $103.21 | $104.55 | $101.46 | $104.50 | $103.74 | 398,381 |
2022-01-27 | $105.55 | $106.46 | $102.49 | $103.03 | $102.28 | 297,898 |
2022-01-26 | $106.94 | $107.58 | $103.43 | $104.52 | $103.76 | 359,907 |
2022-01-25 | $105.63 | $106.68 | $103.45 | $105.47 | $104.71 | 716,264 |
2022-01-24 | $103.95 | $107.32 | $102.62 | $107.01 | $106.23 | 687,002 |
2022-01-21 | $106.33 | $107.43 | $105.06 | $105.20 | $104.44 | 436,180 |
2022-01-20 | $109.17 | $110.51 | $106.76 | $106.79 | $106.02 | 540,214 |
2022-01-19 | $111.02 | $111.02 | $108.80 | $108.91 | $108.12 | 340,257 |
2022-01-18 | $111.66 | $111.72 | $110.12 | $110.37 | $109.57 | 292,076 |
2022-01-14 | $111.64 | $112.51 | $110.98 | $112.51 | $111.69 | 468,715 |
2022-01-13 | $112.34 | $113.53 | $112.15 | $112.39 | $111.58 | 249,591 |
2022-01-12 | $112.60 | $112.99 | $111.29 | $111.77 | $110.96 | 206,909 |
2022-01-11 | $111.57 | $112.26 | $110.28 | $112.18 | $111.37 | 411,845 |
2022-01-10 | $111.33 | $111.51 | $109.90 | $111.22 | $110.41 | 911,348 |
2022-01-07 | $111.85 | $112.31 | $111.04 | $111.63 | $110.82 | 205,644 |
2022-01-06 | $111.51 | $112.35 | $110.92 | $111.71 | $110.90 | 343,755 |
2022-01-05 | $113.05 | $113.73 | $110.92 | $110.92 | $110.12 | 517,136 |
2022-01-04 | $112.06 | $113.37 | $111.81 | $112.86 | $112.04 | 1,176,423 |
2022-01-03 | $110.93 | $112.19 | $110.63 | $111.46 | $110.65 | 2,797,583 |
2021-12-31 | $110.55 | $111.27 | $110.53 | $110.68 | $109.88 | 203,553 |
2021-12-30 | $111.16 | $111.83 | $110.56 | $110.62 | $109.82 | 106,753 |
2021-12-29 | $110.57 | $111.10 | $110.23 | $110.96 | $110.16 | 343,780 |
2021-12-28 | $110.19 | $111.14 | $109.98 | $110.50 | $109.70 | 2,459,836 |
2021-12-27 | $108.88 | $110.12 | $108.29 | $110.12 | $109.32 | 124,524 |
2021-12-23 | $108.39 | $109.00 | $107.90 | $108.70 | $107.91 | 154,695 |
2021-12-22 | $106.99 | $107.94 | $106.59 | $107.85 | $107.07 | 246,572 |
2021-12-21 | $105.09 | $106.92 | $105.09 | $106.88 | $106.11 | 649,266 |
2021-12-20 | $104.68 | $104.84 | $102.71 | $104.05 | $103.30 | 2,988,790 |
2021-12-17 | $106.52 | $107.41 | $105.49 | $106.17 | $105.40 | 181,743 |
2021-12-16 | $108.54 | $108.90 | $106.54 | $106.88 | $106.11 | 174,468 |
2021-12-15 | $107.24 | $107.93 | $105.78 | $107.74 | $106.96 | 178,369 |
2021-12-14 | $106.64 | $108.27 | $106.55 | $106.91 | $106.13 | 203,645 |
2021-12-13 | $108.42 | $108.42 | $106.79 | $107.16 | $106.38 | 130,766 |
2021-12-10 | $109.56 | $109.71 | $108.23 | $109.03 | $107.73 | 136,594 |
2021-12-09 | $109.41 | $109.76 | $108.86 | $108.86 | $107.56 | 141,520 |
2021-12-08 | $109.99 | $110.34 | $109.49 | $110.05 | $108.74 | 278,952 |
2021-12-07 | $109.32 | $110.58 | $109.15 | $109.59 | $108.28 | 155,920 |
2021-12-06 | $106.56 | $109.10 | $106.55 | $108.17 | $106.88 | 358,800 |
2021-12-03 | $107.24 | $107.25 | $104.77 | $105.51 | $104.25 | 291,683 |
2021-12-02 | $103.97 | $107.16 | $103.82 | $106.70 | $105.43 | 732,694 |
2021-12-01 | $106.92 | $108.01 | $103.36 | $103.36 | $102.13 | 825,532 |
2021-11-30 | $107.07 | $107.18 | $104.82 | $104.97 | $103.72 | 213,405 |
2021-11-29 | $109.83 | $109.83 | $107.58 | $108.09 | $106.80 | 183,272 |
2021-11-26 | $109.30 | $109.44 | $107.10 | $108.33 | $107.04 | 111,314 |
2021-11-24 | $112.15 | $112.54 | $111.85 | $112.31 | $110.97 | 169,554 |
2021-11-23 | $112.38 | $112.96 | $112.03 | $112.65 | $111.30 | 533,737 |
2021-11-22 | $111.98 | $113.29 | $111.74 | $112.34 | $111.00 | 169,443 |
2021-11-19 | $111.60 | $111.78 | $110.97 | $111.31 | $109.98 | 119,090 |
2021-11-18 | $112.75 | $112.75 | $111.41 | $112.40 | $111.06 | 119,957 |
2021-11-17 | $112.83 | $112.83 | $111.61 | $112.25 | $110.91 | 219,383 |
2021-11-16 | $113.26 | $113.75 | $112.94 | $113.20 | $111.85 | 214,535 |
2021-11-15 | $113.50 | $113.50 | $112.93 | $113.35 | $112.00 | 611,421 |
2021-11-12 | $113.13 | $113.22 | $112.70 | $112.97 | $111.62 | 120,639 |
2021-11-11 | $112.59 | $113.06 | $112.07 | $112.68 | $111.33 | 100,456 |
2021-11-10 | $112.68 | $113.23 | $111.86 | $112.23 | $110.89 | 127,057 |
2021-11-09 | $112.95 | $113.39 | $112.48 | $112.95 | $111.60 | 115,489 |
2021-11-08 | $114.00 | $114.21 | $112.86 | $113.14 | $111.79 | 548,107 |
2021-11-05 | $112.49 | $113.72 | $112.49 | $113.27 | $111.92 | 167,115 |
2021-11-04 | $112.57 | $112.79 | $111.05 | $111.35 | $110.02 | 1,642,954 |
2021-11-03 | $110.21 | $112.57 | $110.21 | $112.14 | $110.80 | 212,617 |
2021-11-02 | $110.00 | $111.11 | $109.63 | $110.49 | $109.17 | 200,051 |
2021-11-01 | $108.16 | $110.06 | $108.07 | $109.95 | $108.64 | 341,945 |
2021-10-29 | $107.93 | $108.40 | $107.28 | $107.56 | $106.28 | 99,327 |
2021-10-28 | $106.85 | $107.94 | $106.85 | $107.86 | $106.57 | 84,097 |
2021-10-27 | $108.40 | $108.44 | $106.45 | $106.45 | $105.18 | 139,428 |
2021-10-26 | $109.61 | $109.67 | $108.63 | $108.63 | $107.33 | 221,574 |
2021-10-25 | $109.35 | $109.77 | $108.97 | $109.45 | $108.14 | 143,185 |
2021-10-22 | $108.90 | $109.57 | $108.53 | $108.90 | $107.60 | 87,678 |
2021-10-21 | $108.73 | $109.04 | $108.17 | $108.69 | $107.39 | 144,599 |
2021-10-20 | $107.61 | $109.01 | $107.39 | $108.79 | $107.49 | 329,058 |
2021-10-19 | $107.98 | $108.05 | $107.24 | $107.70 | $106.41 | 186,284 |
2021-10-18 | $107.20 | $107.96 | $107.02 | $107.55 | $106.27 | 203,541 |
2021-10-15 | $108.32 | $108.83 | $107.58 | $107.58 | $106.30 | 174,492 |
2021-10-14 | $106.90 | $107.59 | $106.55 | $107.45 | $106.17 | 165,289 |
2021-10-13 | $105.89 | $106.00 | $104.62 | $105.84 | $104.58 | 383,692 |
2021-10-12 | $105.48 | $106.12 | $105.03 | $105.69 | $104.43 | 148,526 |
2021-10-11 | $105.94 | $106.67 | $105.10 | $105.10 | $103.85 | 118,963 |
2021-10-08 | $106.12 | $106.66 | $105.78 | $105.80 | $104.54 | 213,264 |
2021-10-07 | $105.66 | $106.78 | $105.56 | $106.07 | $104.80 | 148,718 |
2021-10-06 | $104.19 | $104.88 | $102.87 | $104.88 | $103.63 | 341,863 |
2021-10-05 | $105.46 | $106.06 | $104.69 | $105.17 | $103.91 | 613,019 |
2021-10-04 | $105.12 | $106.27 | $104.76 | $105.09 | $103.84 | 964,229 |
2021-10-01 | $103.75 | $105.88 | $103.07 | $105.15 | $103.89 | 1,379,509 |
2021-09-30 | $105.38 | $105.38 | $103.03 | $103.04 | $101.81 | 263,216 |
2021-09-29 | $105.14 | $105.33 | $104.37 | $104.89 | $103.64 | 144,391 |
2021-09-28 | $105.76 | $106.20 | $104.66 | $104.68 | $103.43 | 420,281 |
2021-09-27 | $104.88 | $106.62 | $104.78 | $105.95 | $104.68 | 103,107 |
2021-09-24 | $103.95 | $104.94 | $103.76 | $104.51 | $103.26 | 91,128 |
2021-09-23 | $103.79 | $105.66 | $103.77 | $105.02 | $103.21 | 185,350 |
2021-09-22 | $102.54 | $104.12 | $102.54 | $103.34 | $101.56 | 184,279 |
2021-09-21 | $102.80 | $103.02 | $101.35 | $101.80 | $100.05 | 302,279 |
2021-09-20 | $101.62 | $102.29 | $100.74 | $102.18 | $100.42 | 291,230 |
2021-09-17 | $104.71 | $104.90 | $103.51 | $103.83 | $102.04 | 251,650 |
2021-09-16 | $105.08 | $105.45 | $104.31 | $104.80 | $102.99 | 1,486,644 |
2021-09-15 | $103.87 | $105.17 | $103.79 | $105.17 | $103.36 | 595,697 |
2021-09-14 | $105.61 | $105.69 | $103.52 | $103.89 | $102.10 | 281,286 |
2021-09-13 | $104.99 | $105.54 | $104.53 | $105.27 | $103.46 | 124,537 |
2021-09-10 | $106.13 | $106.13 | $104.26 | $104.32 | $102.52 | 107,221 |
2021-09-09 | $105.59 | $106.47 | $105.39 | $105.50 | $103.68 | 88,086 |
2021-09-08 | $106.17 | $106.51 | $105.35 | $105.90 | $104.08 | 154,387 |
2021-09-07 | $107.48 | $107.60 | $106.35 | $106.42 | $104.59 | 105,689 |
2021-09-03 | $107.86 | $108.11 | $107.23 | $107.57 | $105.72 | 101,643 |
2021-09-02 | $108.00 | $108.58 | $107.69 | $108.16 | $106.30 | 178,067 |
2021-09-01 | $107.99 | $108.15 | $106.86 | $107.80 | $105.94 | 320,611 |
2021-08-31 | $107.78 | $108.05 | $107.30 | $107.66 | $105.81 | 94,684 |
2021-08-30 | $108.72 | $108.72 | $107.78 | $107.90 | $106.04 | 112,459 |
2021-08-27 | $106.41 | $108.63 | $106.41 | $108.44 | $106.57 | 162,185 |
2021-08-26 | $107.25 | $107.37 | $106.16 | $106.23 | $104.40 | 182,462 |
2021-08-25 | $106.81 | $108.04 | $106.56 | $107.41 | $105.56 | 81,610 |
2021-08-24 | $105.99 | $106.94 | $105.99 | $106.75 | $104.91 | 229,645 |
2021-08-23 | $105.51 | $105.81 | $105.13 | $105.65 | $103.83 | 112,265 |
2021-08-20 | $103.50 | $104.90 | $103.32 | $104.84 | $103.03 | 106,946 |
2021-08-19 | $103.59 | $104.37 | $102.87 | $103.44 | $101.66 | 300,471 |
2021-08-18 | $105.27 | $106.12 | $104.60 | $104.60 | $102.80 | 110,253 |
2021-08-17 | $106.07 | $106.20 | $104.47 | $105.63 | $103.81 | 150,659 |
2021-08-16 | $106.65 | $107.18 | $105.93 | $106.93 | $105.09 | 82,714 |
2021-08-13 | $107.46 | $107.68 | $107.08 | $107.29 | $105.44 | 78,034 |
2021-08-12 | $107.87 | $107.87 | $106.88 | $107.56 | $105.71 | 121,811 |
2021-08-11 | $106.67 | $107.82 | $106.02 | $107.82 | $105.96 | 113,769 |
2021-08-10 | $105.78 | $106.76 | $105.31 | $106.53 | $104.70 | 148,721 |
2021-08-09 | $105.92 | $106.12 | $105.14 | $105.72 | $103.90 | 148,830 |
2021-08-06 | $105.95 | $106.68 | $105.70 | $106.12 | $104.29 | 228,862 |
2021-08-05 | $104.20 | $105.37 | $104.20 | $105.22 | $103.41 | 264,311 |
2021-08-04 | $104.62 | $105.20 | $103.87 | $103.87 | $102.08 | 320,989 |
2021-08-03 | $104.79 | $105.29 | $103.24 | $105.23 | $103.42 | 386,715 |
2021-08-02 | $105.67 | $107.12 | $104.43 | $104.53 | $102.73 | 549,941 |
2021-07-30 | $105.03 | $106.28 | $104.91 | $105.12 | $103.31 | 100,865 |
2021-07-29 | $105.01 | $106.13 | $104.87 | $105.46 | $103.64 | 277,602 |
2021-07-28 | $104.24 | $105.00 | $102.90 | $104.33 | $102.53 | 180,659 |
2021-07-27 | $103.66 | $104.19 | $103.19 | $103.86 | $102.07 | 131,792 |
2021-07-26 | $103.80 | $104.85 | $103.80 | $104.27 | $102.47 | 191,554 |
2021-07-23 | $103.37 | $103.83 | $102.82 | $103.73 | $101.94 | 147,000 |
2021-07-22 | $103.93 | $103.93 | $102.34 | $102.79 | $101.02 | 195,443 |
2021-07-21 | $103.42 | $104.90 | $103.42 | $104.17 | $102.38 | 441,830 |
2021-07-20 | $100.12 | $103.46 | $99.81 | $102.79 | $101.02 | 354,215 |
2021-07-19 | $100.25 | $100.75 | $98.94 | $99.84 | $98.12 | 438,912 |
2021-07-16 | $104.37 | $104.37 | $102.08 | $102.21 | $100.45 | 168,997 |
2021-07-15 | $103.24 | $104.20 | $102.90 | $103.70 | $101.91 | 712,602 |
2021-07-14 | $104.66 | $105.44 | $103.57 | $103.86 | $102.07 | 252,346 |
2021-07-13 | $105.50 | $105.61 | $104.09 | $104.10 | $102.31 | 204,275 |
2021-07-12 | $105.21 | $106.13 | $104.45 | $105.98 | $104.15 | 233,837 |
2021-07-09 | $104.20 | $105.63 | $104.17 | $105.62 | $103.80 | 238,892 |
2021-07-08 | $102.54 | $104.09 | $101.88 | $102.99 | $101.22 | 353,976 |
2021-07-07 | $104.00 | $104.65 | $103.31 | $104.26 | $102.46 | 1,541,300 |
2021-07-06 | $105.73 | $105.73 | $103.26 | $104.14 | $102.35 | 640,086 |
2021-07-02 | $106.62 | $106.62 | $105.64 | $105.88 | $104.06 | 766,690 |
2021-07-01 | $105.73 | $106.71 | $105.58 | $106.37 | $104.54 | 1,502,253 |
2021-06-30 | $104.73 | $105.51 | $104.73 | $105.34 | $103.53 | 479,336 |
2021-06-29 | $105.60 | $106.19 | $104.77 | $104.98 | $103.17 | 198,684 |
2021-06-28 | $107.09 | $107.09 | $104.84 | $105.35 | $103.54 | 194,345 |
2021-06-25 | $106.43 | $107.31 | $106.16 | $107.02 | $105.18 | 202,263 |
2021-06-24 | $105.77 | $106.26 | $104.98 | $106.25 | $104.42 | 862,892 |
2021-06-23 | $105.20 | $105.69 | $105.08 | $105.08 | $103.27 | 188,654 |
2021-06-22 | $105.18 | $105.44 | $104.26 | $105.06 | $103.25 | 163,742 |
2021-06-21 | $103.24 | $105.30 | $103.24 | $105.16 | $103.35 | 514,063 |
2021-06-18 | $103.64 | $104.09 | $102.43 | $102.45 | $100.69 | 303,077 |
2021-06-17 | $107.37 | $107.65 | $104.15 | $104.94 | $103.13 | 207,829 |
2021-06-16 | $107.91 | $108.16 | $106.89 | $107.48 | $105.63 | 207,831 |
2021-06-15 | $107.92 | $108.49 | $107.21 | $108.14 | $106.28 | 415,246 |
2021-06-14 | $109.42 | $109.51 | $107.52 | $107.92 | $106.06 | 255,401 |
2021-06-11 | $108.81 | $109.29 | $108.58 | $109.24 | $107.36 | 168,667 |
2021-06-10 | $109.49 | $109.65 | $108.33 | $108.36 | $106.49 | 163,350 |
2021-06-09 | $110.03 | $110.03 | $109.16 | $109.16 | $106.94 | 161,097 |
2021-06-08 | $109.30 | $110.22 | $108.56 | $110.01 | $107.77 | 143,320 |
2021-06-07 | $109.70 | $109.85 | $108.99 | $109.15 | $106.93 | 223,693 |
2021-06-04 | $109.65 | $109.65 | $108.62 | $109.46 | $107.23 | 155,228 |
2021-06-03 | $108.86 | $109.34 | $108.18 | $109.03 | $106.81 | 806,836 |
2021-06-02 | $110.28 | $110.47 | $109.20 | $109.42 | $107.19 | 354,621 |
2021-06-01 | $109.54 | $110.00 | $109.32 | $110.00 | $107.76 | 371,693 |
2021-05-28 | $109.26 | $109.27 | $107.91 | $108.82 | $106.61 | 157,618 |
2021-05-27 | $108.54 | $109.05 | $108.54 | $108.62 | $106.41 | 158,402 |
2021-05-26 | $106.87 | $107.90 | $106.87 | $107.84 | $105.65 | 351,378 |
2021-05-25 | $108.18 | $108.67 | $106.51 | $106.65 | $104.48 | 181,630 |
2021-05-24 | $107.93 | $108.26 | $107.20 | $107.90 | $105.70 | 585,016 |
2021-05-21 | $107.60 | $108.29 | $106.92 | $107.39 | $105.20 | 342,786 |
2021-05-20 | $107.17 | $107.28 | $106.13 | $106.98 | $104.80 | 286,333 |
2021-05-19 | $106.27 | $107.01 | $105.24 | $107.01 | $104.83 | 308,224 |
2021-05-18 | $109.32 | $109.46 | $107.88 | $107.92 | $105.72 | 231,887 |
2021-05-17 | $108.76 | $109.44 | $107.95 | $109.36 | $107.13 | 323,172 |
2021-05-14 | $108.24 | $109.24 | $107.82 | $108.99 | $106.77 | 253,489 |
2021-05-13 | $105.14 | $107.84 | $104.98 | $107.50 | $105.31 | 507,602 |
2021-05-12 | $107.92 | $108.50 | $104.87 | $104.94 | $102.80 | 331,988 |
2021-05-11 | $107.75 | $108.98 | $107.09 | $108.28 | $106.08 | 303,849 |
2021-05-10 | $110.48 | $111.27 | $109.33 | $109.35 | $107.12 | 229,598 |
2021-05-07 | $108.75 | $110.24 | $108.15 | $110.12 | $107.88 | 215,089 |
2021-05-06 | $108.16 | $108.98 | $107.17 | $108.94 | $106.72 | 270,557 |
2021-05-05 | $108.57 | $108.57 | $107.14 | $107.93 | $105.73 | 1,137,600 |
2021-05-04 | $107.36 | $108.08 | $106.59 | $108.06 | $105.86 | 418,264 |
2021-05-03 | $107.64 | $108.60 | $107.12 | $107.85 | $105.66 | 389,435 |
2021-04-30 | $107.27 | $107.63 | $106.53 | $106.73 | $104.56 | 169,625 |
2021-04-29 | $108.32 | $108.64 | $107.28 | $107.95 | $105.75 | 824,000 |
2021-04-28 | $107.61 | $107.86 | $107.20 | $107.60 | $105.41 | 206,985 |
2021-04-27 | $107.38 | $107.60 | $106.80 | $107.45 | $105.26 | 205,875 |
2021-04-26 | $107.40 | $107.87 | $106.90 | $107.08 | $104.90 | 1,362,288 |
2021-04-23 | $105.34 | $107.19 | $105.15 | $106.80 | $104.63 | 174,668 |
2021-04-22 | $105.80 | $106.25 | $104.68 | $104.90 | $102.77 | 141,952 |
2021-04-21 | $103.58 | $105.68 | $103.38 | $105.54 | $103.39 | 456,489 |
2021-04-20 | $105.14 | $105.36 | $103.14 | $103.73 | $101.62 | 226,458 |
2021-04-19 | $105.77 | $105.95 | $104.93 | $105.59 | $103.44 | 264,451 |
2021-04-16 | $105.37 | $106.16 | $105.37 | $105.83 | $103.68 | 273,880 |
2021-04-15 | $105.33 | $105.33 | $104.07 | $105.04 | $102.90 | 242,570 |
2021-04-14 | $103.80 | $105.45 | $103.80 | $104.57 | $102.44 | 194,135 |
2021-04-13 | $104.65 | $104.66 | $103.19 | $103.80 | $101.69 | 218,440 |
2021-04-12 | $104.25 | $104.78 | $103.99 | $104.71 | $102.58 | 320,400 |
2021-04-09 | $103.80 | $104.20 | $103.36 | $104.11 | $101.99 | 352,770 |
2021-04-08 | $103.65 | $103.66 | $102.37 | $103.52 | $101.41 | 454,746 |
2021-04-07 | $104.08 | $104.32 | $103.05 | $103.49 | $101.38 | 303,818 |
2021-04-06 | $104.01 | $104.70 | $103.67 | $103.82 | $101.71 | 751,131 |
2021-04-05 | $104.26 | $104.46 | $103.26 | $103.89 | $101.78 | 740,207 |
2021-04-01 | $102.48 | $103.17 | $101.80 | $103.17 | $101.07 | 1,104,974 |
2021-03-31 | $102.79 | $103.06 | $101.77 | $101.93 | $99.86 | 433,547 |
2021-03-30 | $101.29 | $102.62 | $101.03 | $102.52 | $100.43 | 299,644 |
2021-03-29 | $102.38 | $103.32 | $100.70 | $101.02 | $98.96 | 551,290 |
2021-03-26 | $101.65 | $102.86 | $100.98 | $102.83 | $100.74 | 291,633 |
2021-03-25 | $97.56 | $101.02 | $97.05 | $100.73 | $98.68 | 970,557 |
2021-03-24 | $99.53 | $101.13 | $98.60 | $98.60 | $96.24 | 487,599 |
2021-03-23 | $101.07 | $101.30 | $98.28 | $98.76 | $96.39 | 891,161 |
2021-03-22 | $102.87 | $102.97 | $101.31 | $101.78 | $99.34 | 427,953 |
2021-03-19 | $103.13 | $103.96 | $101.83 | $103.01 | $100.54 | 373,051 |
2021-03-18 | $104.73 | $106.03 | $103.10 | $103.44 | $100.96 | 549,983 |
2021-03-17 | $103.88 | $104.95 | $103.24 | $104.91 | $102.39 | 266,815 |
2021-03-16 | $105.32 | $105.32 | $103.67 | $103.92 | $101.43 | 373,676 |
2021-03-15 | $104.50 | $105.39 | $103.69 | $105.35 | $102.82 | 365,968 |
2021-03-12 | $102.72 | $104.28 | $102.72 | $104.18 | $101.68 | 595,342 |
2021-03-11 | $102.43 | $103.18 | $101.79 | $102.60 | $100.14 | 786,151 |
2021-03-10 | $100.45 | $102.14 | $100.36 | $101.80 | $99.36 | 462,210 |
2021-03-09 | $101.46 | $101.46 | $99.69 | $100.09 | $97.69 | 589,500 |
2021-03-08 | $99.18 | $101.46 | $99.12 | $100.45 | $98.04 | 684,333 |
2021-03-05 | $97.33 | $98.89 | $94.87 | $98.69 | $96.32 | 450,502 |
2021-03-04 | $97.61 | $98.20 | $94.56 | $96.04 | $93.74 | 412,121 |
2021-03-03 | $97.46 | $98.91 | $97.14 | $97.51 | $95.17 | 354,807 |
2021-03-02 | $98.12 | $98.13 | $96.88 | $97.06 | $94.73 | 434,539 |
2021-03-01 | $97.36 | $98.70 | $97.36 | $98.22 | $95.87 | 616,365 |
2021-02-26 | $96.40 | $96.99 | $94.71 | $95.64 | $93.35 | 626,516 |
2021-02-25 | $99.12 | $99.23 | $96.11 | $96.37 | $94.06 | 403,413 |
2021-02-24 | $97.45 | $99.20 | $97.36 | $99.04 | $96.67 | 349,709 |
2021-02-23 | $96.00 | $97.45 | $95.02 | $97.20 | $94.87 | 393,730 |
2021-02-22 | $95.27 | $97.23 | $95.27 | $96.55 | $94.24 | 379,548 |
2021-02-19 | $94.40 | $95.83 | $94.40 | $95.65 | $93.36 | 150,447 |
2021-02-18 | $94.16 | $94.52 | $93.55 | $93.90 | $91.65 | 213,562 |
2021-02-17 | $94.75 | $95.07 | $94.12 | $94.88 | $92.61 | 261,991 |
2021-02-16 | $95.63 | $95.79 | $95.00 | $95.28 | $93.00 | 170,465 |
2021-02-12 | $94.54 | $95.16 | $94.26 | $94.97 | $92.69 | 130,513 |
2021-02-11 | $94.70 | $95.21 | $93.56 | $94.72 | $92.45 | 217,048 |
2021-02-10 | $94.79 | $95.04 | $93.92 | $94.46 | $92.20 | 244,196 |
2021-02-09 | $94.10 | $94.67 | $93.72 | $94.42 | $92.16 | 205,781 |
2021-02-08 | $93.06 | $94.22 | $92.94 | $94.15 | $91.89 | 297,341 |
2021-02-05 | $92.49 | $92.71 | $91.88 | $92.52 | $90.30 | 576,745 |
2021-02-04 | $90.59 | $91.72 | $90.59 | $91.66 | $89.46 | 257,893 |
2021-02-03 | $89.91 | $90.30 | $89.29 | $90.26 | $88.10 | 224,465 |
2021-02-02 | $89.75 | $90.06 | $88.97 | $89.78 | $87.63 | 307,977 |
2021-02-01 | $88.13 | $89.15 | $87.39 | $88.95 | $86.82 | 8,292,536 |
2021-01-29 | $89.02 | $89.23 | $87.09 | $87.28 | $85.19 | 142,710 |
2021-01-28 | $89.40 | $89.93 | $89.09 | $89.10 | $86.96 | 189,961 |
2021-01-27 | $89.09 | $89.75 | $88.38 | $88.65 | $86.52 | 210,886 |
2021-01-26 | $91.67 | $91.80 | $90.33 | $90.42 | $88.25 | 212,249 |
2021-01-25 | $91.08 | $91.86 | $90.15 | $91.10 | $88.92 | 218,959 |
2021-01-22 | $90.26 | $91.38 | $90.07 | $91.35 | $89.16 | 145,694 |
2021-01-21 | $92.08 | $92.21 | $91.03 | $91.03 | $88.85 | 196,607 |
2021-01-20 | $91.54 | $92.12 | $91.44 | $92.05 | $89.84 | 203,030 |
2021-01-19 | $91.49 | $91.56 | $90.70 | $91.20 | $89.01 | 225,968 |
2021-01-15 | $90.68 | $91.14 | $89.65 | $90.65 | $88.48 | 317,372 |
2021-01-14 | $91.09 | $92.13 | $91.09 | $91.58 | $89.38 | 281,703 |
2021-01-13 | $91.16 | $91.40 | $90.36 | $90.52 | $88.35 | 317,938 |
2021-01-12 | $90.28 | $91.42 | $90.05 | $91.31 | $89.12 | 250,614 |
2021-01-11 | $88.88 | $90.26 | $88.80 | $90.06 | $87.90 | 359,591 |
2021-01-08 | $90.78 | $91.01 | $88.88 | $89.97 | $87.81 | 620,041 |
2021-01-07 | $90.47 | $90.83 | $90.12 | $90.43 | $88.26 | 553,127 |
2021-01-06 | $86.86 | $90.62 | $86.86 | $89.92 | $87.76 | 1,036,011 |
2021-01-05 | $84.78 | $86.66 | $84.78 | $86.13 | $84.07 | 903,151 |
2021-01-04 | $86.90 | $86.96 | $84.23 | $84.81 | $82.78 | 3,247,479 |
2020-12-31 | $86.17 | $86.72 | $85.54 | $86.30 | $84.23 | 104,062 |
2020-12-30 | $85.70 | $86.74 | $85.70 | $86.24 | $84.17 | 126,803 |
2020-12-29 | $86.65 | $86.69 | $85.13 | $85.48 | $83.43 | 138,680 |
2020-12-28 | $86.89 | $87.20 | $86.33 | $86.34 | $84.27 | 165,630 |
2020-12-24 | $86.40 | $86.40 | $85.64 | $86.35 | $84.28 | 44,255 |
2020-12-23 | $85.50 | $86.45 | $85.50 | $86.24 | $84.17 | 117,517 |
2020-12-22 | $85.22 | $85.29 | $84.78 | $85.10 | $83.06 | 183,312 |
2020-12-21 | $84.34 | $85.08 | $83.69 | $85.06 | $83.02 | 153,662 |
2020-12-18 | $86.40 | $86.68 | $85.12 | $85.49 | $83.44 | 103,294 |
2020-12-17 | $85.99 | $86.20 | $85.60 | $86.20 | $84.13 | 118,765 |
2020-12-16 | $86.29 | $86.29 | $85.25 | $85.73 | $83.67 | 117,681 |
2020-12-15 | $84.51 | $86.00 | $84.22 | $85.98 | $83.92 | 203,424 |
2020-12-14 | $85.32 | $85.59 | $83.81 | $83.81 | $81.80 | 71,117 |
2020-12-11 | $84.56 | $85.24 | $84.19 | $84.72 | $82.33 | 204,279 |
2020-12-10 | $84.32 | $85.24 | $84.20 | $85.15 | $82.75 | 153,609 |
2020-12-09 | $85.45 | $85.89 | $84.44 | $84.96 | $82.57 | 177,430 |
2020-12-08 | $83.93 | $85.16 | $83.93 | $84.99 | $82.60 | 130,574 |
2020-12-07 | $84.85 | $84.85 | $84.12 | $84.53 | $82.15 | 226,710 |
2020-12-04 | $83.72 | $85.05 | $83.72 | $85.05 | $82.65 | 173,831 |
2020-12-03 | $82.92 | $83.76 | $82.76 | $83.28 | $80.93 | 118,916 |
2020-12-02 | $82.13 | $82.98 | $81.79 | $82.84 | $80.51 | 263,211 |
2020-12-01 | $82.48 | $83.24 | $82.19 | $82.50 | $80.18 | 200,409 |
2020-11-30 | $83.06 | $83.08 | $81.23 | $81.30 | $79.01 | 186,017 |
2020-11-27 | $83.54 | $83.72 | $82.98 | $83.27 | $80.92 | 75,847 |
2020-11-25 | $83.92 | $83.93 | $82.95 | $83.48 | $81.13 | 214,654 |
2020-11-24 | $83.11 | $84.49 | $82.97 | $84.36 | $81.98 | 253,738 |
2020-11-23 | $80.97 | $82.43 | $80.97 | $82.00 | $79.69 | 423,699 |
2020-11-20 | $80.38 | $80.46 | $79.94 | $80.27 | $78.01 | 94,153 |
2020-11-19 | $79.77 | $80.60 | $79.24 | $80.51 | $78.24 | 215,201 |
2020-11-18 | $81.28 | $81.63 | $79.85 | $79.85 | $77.60 | 814,142 |
2020-11-17 | $79.92 | $81.28 | $79.40 | $80.97 | $78.69 | 382,112 |
2020-11-16 | $80.39 | $80.83 | $79.64 | $80.76 | $78.49 | 361,327 |
2020-11-13 | $77.32 | $78.83 | $77.24 | $78.72 | $76.50 | 183,457 |
2020-11-12 | $77.58 | $77.63 | $75.96 | $76.65 | $74.49 | 141,949 |
2020-11-11 | $79.19 | $79.19 | $77.62 | $78.15 | $75.95 | 119,388 |
2020-11-10 | $77.55 | $79.11 | $77.50 | $78.93 | $76.71 | 320,457 |
2020-11-09 | $77.66 | $80.04 | $77.31 | $77.42 | $75.24 | 341,822 |
2020-11-06 | $74.36 | $74.36 | $73.23 | $73.34 | $71.27 | 155,898 |
2020-11-05 | $72.68 | $74.36 | $72.68 | $74.07 | $71.98 | 304,502 |
2020-11-04 | $72.33 | $73.15 | $71.32 | $71.83 | $69.81 | 319,686 |
2020-11-03 | $72.38 | $73.44 | $72.30 | $73.04 | $70.98 | 139,441 |
2020-11-02 | $70.55 | $71.33 | $70.27 | $71.29 | $69.28 | 869,871 |
2020-10-30 | $69.62 | $70.18 | $68.84 | $69.73 | $67.77 | 237,012 |
2020-10-29 | $69.09 | $70.40 | $68.74 | $70.09 | $68.12 | 500,728 |
2020-10-28 | $69.72 | $70.37 | $69.26 | $69.27 | $67.32 | 220,668 |
2020-10-27 | $72.40 | $72.41 | $71.18 | $71.18 | $69.18 | 116,310 |
2020-10-26 | $73.22 | $73.22 | $71.64 | $72.44 | $70.40 | 83,747 |
2020-10-23 | $74.05 | $74.47 | $73.55 | $74.19 | $72.10 | 104,307 |
2020-10-22 | $72.51 | $73.79 | $72.50 | $73.74 | $71.66 | 102,551 |
2020-10-21 | $72.63 | $73.04 | $72.33 | $72.34 | $70.30 | 111,337 |
2020-10-20 | $72.44 | $73.33 | $72.44 | $72.62 | $70.57 | 120,386 |
2020-10-19 | $73.04 | $73.49 | $71.89 | $71.97 | $69.94 | 142,998 |
2020-10-16 | $146.18 | $146.72 | $145.44 | $145.68 | $70.79 | 99,306 |
2020-10-15 | $142.56 | $146.12 | $142.41 | $145.90 | $70.89 | 89,700 |
2020-10-14 | $145.23 | $146.01 | $144.18 | $144.19 | $70.06 | 82,698 |
2020-10-13 | $145.68 | $145.99 | $144.67 | $144.80 | $70.36 | 101,028 |
2020-10-12 | $145.93 | $146.86 | $145.54 | $146.52 | $71.20 | 115,958 |
2020-10-09 | $146.75 | $146.75 | $145.14 | $145.44 | $70.67 | 91,026 |
2020-10-08 | $145.10 | $145.72 | $144.34 | $145.68 | $70.79 | 107,230 |
2020-10-07 | $143.14 | $144.58 | $143.14 | $144.05 | $70.00 | 118,056 |
2020-10-06 | $142.97 | $145.36 | $141.27 | $141.65 | $68.83 | 329,188 |
2020-10-05 | $139.88 | $142.19 | $139.88 | $142.15 | $69.07 | 151,386 |
2020-10-02 | $133.93 | $139.25 | $133.93 | $138.61 | $67.35 | 184,956 |
2020-10-01 | $135.43 | $136.54 | $134.74 | $136.54 | $66.35 | 144,004 |
2020-09-30 | $134.23 | $136.24 | $133.92 | $134.86 | $65.53 | 160,626 |
2020-09-29 | $135.10 | $135.10 | $132.65 | $133.78 | $65.01 | 136,636 |
2020-09-28 | $133.56 | $135.52 | $133.56 | $135.03 | $65.61 | 136,884 |
2020-09-25 | $129.42 | $132.08 | $129.26 | $131.68 | $63.99 | 179,010 |
2020-09-24 | $129.55 | $131.86 | $128.08 | $130.06 | $63.20 | 504,064 |
2020-09-23 | $133.31 | $134.59 | $129.90 | $129.90 | $63.12 | 139,944 |
2020-09-22 | $134.15 | $135.26 | $133.13 | $134.09 | $64.78 | 290,838 |
2020-09-21 | $135.52 | $135.52 | $132.44 | $133.82 | $64.65 | 139,296 |
2020-09-18 | $140.15 | $140.62 | $137.64 | $138.16 | $66.74 | 86,148 |
2020-09-17 | $138.50 | $140.35 | $137.80 | $139.93 | $67.60 | 89,542 |
2020-09-16 | $140.27 | $142.33 | $139.97 | $140.62 | $67.93 | 96,082 |
2020-09-15 | $140.99 | $141.14 | $139.51 | $139.68 | $67.48 | 111,668 |
2020-09-14 | $138.77 | $140.53 | $138.58 | $140.25 | $67.75 | 97,138 |
2020-09-11 | $138.35 | $138.35 | $136.44 | $137.58 | $66.46 | 121,594 |
2020-09-10 | $140.27 | $140.90 | $137.74 | $137.74 | $66.54 | 164,922 |
2020-09-09 | $139.64 | $140.36 | $138.19 | $139.84 | $67.56 | 183,530 |
2020-09-08 | $140.25 | $140.29 | $138.29 | $138.29 | $66.81 | 166,714 |
2020-09-04 | $143.32 | $143.32 | $139.57 | $141.83 | $68.52 | 317,510 |
2020-09-03 | $144.19 | $145.42 | $140.88 | $141.61 | $68.41 | 185,490 |
2020-09-02 | $143.12 | $145.02 | $142.62 | $144.65 | $69.88 | 252,622 |
2020-09-01 | $141.38 | $142.90 | $140.08 | $142.90 | $69.03 | 114,560 |
2020-08-31 | $143.81 | $143.81 | $141.79 | $141.83 | $68.52 | 91,416 |
2020-08-28 | $143.66 | $143.88 | $142.63 | $143.82 | $69.48 | 107,560 |
2020-08-27 | $142.10 | $143.86 | $142.10 | $143.07 | $69.12 | 236,372 |
2020-08-26 | $142.72 | $142.74 | $141.51 | $141.75 | $68.48 | 266,196 |
2020-08-25 | $143.65 | $143.98 | $141.57 | $142.79 | $68.98 | 141,440 |
2020-08-24 | $141.02 | $143.10 | $140.09 | $143.10 | $69.13 | 143,282 |
2020-08-21 | $140.23 | $140.82 | $139.32 | $139.97 | $67.62 | 130,526 |
2020-08-20 | $140.44 | $141.67 | $140.22 | $140.64 | $67.94 | 119,390 |
2020-08-19 | $142.71 | $143.34 | $141.73 | $141.90 | $68.55 | 140,222 |
2020-08-18 | $144.34 | $144.34 | $142.40 | $142.49 | $68.84 | 83,510 |
2020-08-17 | $145.11 | $145.11 | $144.04 | $144.55 | $69.83 | 143,288 |
2020-08-14 | $143.97 | $145.88 | $143.78 | $144.93 | $70.02 | 100,294 |
2020-08-13 | $145.04 | $145.70 | $144.30 | $144.67 | $69.89 | 110,882 |
2020-08-12 | $146.76 | $147.05 | $144.82 | $145.71 | $70.39 | 139,568 |
2020-08-11 | $146.41 | $148.00 | $145.04 | $145.24 | $70.17 | 160,168 |
2020-08-10 | $143.67 | $145.66 | $143.67 | $144.94 | $70.02 | 241,150 |
2020-08-07 | $139.86 | $143.19 | $139.86 | $143.19 | $69.17 | 181,790 |
2020-08-06 | $140.64 | $141.48 | $140.03 | $140.29 | $67.77 | 210,202 |
2020-08-05 | $139.87 | $140.99 | $139.57 | $140.84 | $68.04 | 196,412 |
2020-08-04 | $137.43 | $138.73 | $137.38 | $138.73 | $67.02 | 189,648 |
2020-08-03 | $137.43 | $138.06 | $136.36 | $137.90 | $66.62 | 238,378 |
2020-07-31 | $137.76 | $137.76 | $134.67 | $136.58 | $65.98 | 276,994 |
2020-07-30 | $138.02 | $138.41 | $136.17 | $138.20 | $66.76 | 386,574 |
2020-07-29 | $137.69 | $140.28 | $137.58 | $140.07 | $67.67 | 332,420 |
2020-07-28 | $137.44 | $138.38 | $137.09 | $137.12 | $66.24 | 129,456 |
2020-07-27 | $137.55 | $137.99 | $136.10 | $137.92 | $66.63 | 316,180 |
2020-07-24 | $138.22 | $138.79 | $137.34 | $137.51 | $66.43 | 199,722 |
2020-07-23 | $137.95 | $139.80 | $137.71 | $138.77 | $67.04 | 157,464 |
2020-07-22 | $136.42 | $138.09 | $136.39 | $138.03 | $66.68 | 184,472 |
2020-07-21 | $135.55 | $137.87 | $135.49 | $137.10 | $66.23 | 207,698 |
2020-07-20 | $135.68 | $135.94 | $133.87 | $134.24 | $64.85 | 365,574 |
2020-07-17 | $136.76 | $137.23 | $135.83 | $136.20 | $65.80 | 131,496 |
2020-07-16 | $135.67 | $137.45 | $135.05 | $136.35 | $65.87 | 142,966 |
2020-07-15 | $135.03 | $137.25 | $134.43 | $136.66 | $66.02 | 353,426 |
2020-07-14 | $129.91 | $132.05 | $129.10 | $131.99 | $63.76 | 155,670 |
2020-07-13 | $131.76 | $133.54 | $130.20 | $130.20 | $62.90 | 243,708 |
2020-07-10 | $127.77 | $130.89 | $127.77 | $130.87 | $63.22 | 210,400 |
2020-07-09 | $131.06 | $131.06 | $126.60 | $127.86 | $61.77 | 177,400 |
2020-07-08 | $130.51 | $131.76 | $129.33 | $130.96 | $63.27 | 178,376 |
2020-07-07 | $132.07 | $132.54 | $130.28 | $130.40 | $63.00 | 485,482 |
2020-07-06 | $134.50 | $135.39 | $132.50 | $133.41 | $64.45 | 225,086 |
2020-07-02 | $133.78 | $135.08 | $131.61 | $131.89 | $63.72 | 142,308 |
2020-07-01 | $133.20 | $134.09 | $131.07 | $131.16 | $63.36 | 197,394 |
2020-06-30 | $131.21 | $133.33 | $131.06 | $132.94 | $64.22 | 269,310 |
2020-06-29 | $128.71 | $131.72 | $127.77 | $131.42 | $63.49 | 310,706 |
2020-06-26 | $129.86 | $129.90 | $127.23 | $127.47 | $61.58 | 177,188 |
2020-06-25 | $128.31 | $130.74 | $127.53 | $130.71 | $63.15 | 347,436 |
2020-06-24 | $132.73 | $132.73 | $128.06 | $129.09 | $62.36 | 196,162 |
2020-06-23 | $136.22 | $136.34 | $133.76 | $134.25 | $64.86 | 226,368 |
2020-06-22 | $133.52 | $134.59 | $131.57 | $134.21 | $64.84 | 180,220 |
2020-06-19 | $137.54 | $137.54 | $132.87 | $134.12 | $64.79 | 458,632 |
2020-06-18 | $134.41 | $136.71 | $133.47 | $135.40 | $65.41 | 166,858 |
2020-06-17 | $138.83 | $138.83 | $135.40 | $135.70 | $65.56 | 183,336 |
2020-06-16 | $140.66 | $141.00 | $136.00 | $138.51 | $66.91 | 287,340 |
2020-06-15 | $128.78 | $135.69 | $128.04 | $135.21 | $65.32 | 299,850 |
2020-06-12 | $135.43 | $135.96 | $130.00 | $133.84 | $64.37 | 230,022 |
2020-06-11 | $135.39 | $135.86 | $130.15 | $130.61 | $62.82 | 413,738 |
2020-06-10 | $147.03 | $147.03 | $141.52 | $141.57 | $68.09 | 193,482 |
2020-06-09 | $148.51 | $148.85 | $146.13 | $147.58 | $70.98 | 490,202 |
2020-06-08 | $149.34 | $151.12 | $148.94 | $151.00 | $72.63 | 343,502 |
2020-06-05 | $147.31 | $149.59 | $146.69 | $147.02 | $70.71 | 456,912 |
2020-06-04 | $139.30 | $141.40 | $138.17 | $141.40 | $68.01 | 449,770 |
2020-06-03 | $136.94 | $140.57 | $136.94 | $140.07 | $67.37 | 344,580 |
2020-06-02 | $135.23 | $136.28 | $134.64 | $135.29 | $65.07 | 462,316 |
2020-06-01 | $132.41 | $135.17 | $132.05 | $134.27 | $64.58 | 304,848 |
2020-05-29 | $132.59 | $133.31 | $130.61 | $132.22 | $63.59 | 726,332 |
2020-05-28 | $138.21 | $138.21 | $133.21 | $133.81 | $64.36 | 356,046 |
2020-05-27 | $135.21 | $136.66 | $132.65 | $136.65 | $65.73 | 276,880 |
2020-05-26 | $130.82 | $133.33 | $130.82 | $132.22 | $63.59 | 233,152 |
2020-05-22 | $126.36 | $126.63 | $124.84 | $126.14 | $60.67 | 369,740 |
2020-05-21 | $125.62 | $127.04 | $125.32 | $126.48 | $60.83 | 223,644 |
2020-05-20 | $124.52 | $126.29 | $124.52 | $125.62 | $60.42 | 306,472 |
2020-05-19 | $124.23 | $125.65 | $122.25 | $122.25 | $58.80 | 393,862 |
2020-05-18 | $120.61 | $125.28 | $120.57 | $124.65 | $59.95 | 303,170 |
2020-05-15 | $114.64 | $116.52 | $113.73 | $116.16 | $55.87 | 754,418 |
2020-05-14 | $112.11 | $115.77 | $109.46 | $115.62 | $55.61 | 583,028 |
2020-05-13 | $118.27 | $118.27 | $113.04 | $114.38 | $55.01 | 769,526 |
2020-05-12 | $124.74 | $124.86 | $119.06 | $119.06 | $57.26 | 989,286 |
2020-05-11 | $124.50 | $125.23 | $122.38 | $124.01 | $59.65 | 272,210 |
2020-05-08 | $122.76 | $126.24 | $122.76 | $126.17 | $60.68 | 414,352 |
2020-05-07 | $120.25 | $122.39 | $120.25 | $120.78 | $58.09 | 532,650 |
2020-05-06 | $121.48 | $121.89 | $118.43 | $118.53 | $57.01 | 749,818 |
2020-05-05 | $122.87 | $124.33 | $120.67 | $120.96 | $58.18 | 305,966 |
2020-05-04 | $119.13 | $120.66 | $117.64 | $120.45 | $57.93 | 477,664 |
2020-05-01 | $122.72 | $122.92 | $119.41 | $120.78 | $58.09 | 371,138 |
2020-04-30 | $127.29 | $127.29 | $124.85 | $125.59 | $60.41 | 398,220 |
2020-04-29 | $127.50 | $130.58 | $127.20 | $129.66 | $62.36 | 402,208 |
2020-04-28 | $124.73 | $126.31 | $122.60 | $124.01 | $59.65 | 452,802 |
2020-04-27 | $117.69 | $122.66 | $117.61 | $121.97 | $58.66 | 529,842 |
2020-04-24 | $115.43 | $117.19 | $114.21 | $116.51 | $56.04 | 283,170 |
2020-04-23 | $113.96 | $116.72 | $113.94 | $114.77 | $55.20 | 427,394 |
2020-04-22 | $114.60 | $115.02 | $113.15 | $113.26 | $54.48 | 456,022 |
2020-04-21 | $112.55 | $114.07 | $111.81 | $112.57 | $54.14 | 433,108 |
2020-04-20 | $115.61 | $117.84 | $114.61 | $115.18 | $55.40 | 806,742 |
2020-04-17 | $116.95 | $119.18 | $116.53 | $117.98 | $56.75 | 834,338 |
2020-04-16 | $114.31 | $114.39 | $111.07 | $113.03 | $54.36 | 531,158 |
2020-04-15 | $115.59 | $115.78 | $113.29 | $114.15 | $54.90 | 623,270 |
2020-04-14 | $120.66 | $122.08 | $118.48 | $119.69 | $57.57 | 690,606 |
2020-04-13 | $122.00 | $122.45 | $116.59 | $118.03 | $56.77 | 998,656 |
2020-04-09 | $120.29 | $124.26 | $119.72 | $122.20 | $58.78 | 568,918 |
2020-04-08 | $112.91 | $118.00 | $112.08 | $117.50 | $56.51 | 641,928 |
2020-04-07 | $113.66 | $116.93 | $110.89 | $111.31 | $53.54 | 918,696 |
2020-04-06 | $105.23 | $109.49 | $105.23 | $108.93 | $52.39 | 1,225,490 |
2020-04-03 | $103.72 | $104.86 | $99.84 | $101.09 | $48.62 | 926,822 |
2020-04-02 | $102.51 | $107.25 | $101.57 | $104.10 | $50.07 | 606,140 |
2020-04-01 | $104.68 | $105.59 | $102.13 | $103.13 | $49.60 | 967,932 |
2020-03-31 | $110.95 | $111.41 | $107.87 | $109.75 | $52.79 | 761,100 |
2020-03-30 | $109.17 | $111.15 | $106.08 | $110.91 | $53.34 | 1,836,098 |
2020-03-27 | $108.56 | $111.63 | $106.81 | $108.92 | $52.39 | 951,364 |
2020-03-26 | $107.15 | $113.06 | $107.15 | $112.50 | $54.11 | 1,584,796 |
2020-03-25 | $103.71 | $110.76 | $100.71 | $106.58 | $51.26 | 1,061,790 |
2020-03-24 | $98.89 | $103.82 | $98.65 | $103.55 | $49.34 | 1,161,272 |
2020-03-23 | $97.60 | $97.60 | $90.68 | $93.24 | $44.43 | 3,721,092 |
2020-03-20 | $104.30 | $105.70 | $97.26 | $97.89 | $46.65 | 1,012,398 |
2020-03-19 | $96.85 | $104.19 | $93.13 | $102.67 | $48.93 | 1,187,478 |
2020-03-18 | $102.94 | $106.08 | $93.94 | $97.87 | $46.64 | 2,610,974 |
2020-03-17 | $106.97 | $111.89 | $103.02 | $111.89 | $53.32 | 1,270,398 |
2020-03-16 | $108.92 | $112.52 | $103.32 | $104.82 | $49.95 | 1,209,620 |
2020-03-13 | $118.29 | $121.68 | $110.81 | $121.02 | $57.67 | 1,021,524 |
2020-03-12 | $114.93 | $118.74 | $104.11 | $111.33 | $53.05 | 1,633,424 |
2020-03-11 | $129.95 | $130.69 | $122.97 | $124.36 | $59.26 | 1,108,792 |
2020-03-10 | $133.70 | $134.05 | $126.67 | $133.80 | $63.76 | 999,098 |
2020-03-09 | $133.02 | $137.66 | $128.39 | $128.81 | $61.38 | 962,366 |
2020-03-06 | $142.04 | $145.28 | $140.54 | $143.62 | $68.44 | 297,524 |
2020-03-05 | $148.47 | $148.84 | $144.67 | $146.27 | $69.70 | 320,744 |
2020-03-04 | $149.88 | $152.25 | $148.16 | $152.20 | $72.53 | 373,994 |
2020-03-03 | $151.10 | $153.60 | $146.22 | $147.26 | $70.17 | 504,626 |
2020-03-02 | $147.21 | $151.16 | $144.50 | $151.08 | $71.99 | 428,114 |
2020-02-28 | $144.87 | $147.72 | $142.99 | $146.52 | $69.82 | 1,125,542 |
2020-02-27 | $152.29 | $155.01 | $148.82 | $149.32 | $71.16 | 910,794 |
2020-02-26 | $159.03 | $159.73 | $155.31 | $155.36 | $74.03 | 502,444 |
2020-02-25 | $165.15 | $165.15 | $158.17 | $158.40 | $75.48 | 325,122 |
2020-02-24 | $164.91 | $165.73 | $163.75 | $164.58 | $78.43 | 222,844 |
2020-02-21 | $170.56 | $170.56 | $169.10 | $169.57 | $80.80 | 81,112 |
2020-02-20 | $169.97 | $171.50 | $169.63 | $171.35 | $81.65 | 126,002 |
2020-02-19 | $170.38 | $170.87 | $169.96 | $170.18 | $81.10 | 132,158 |
2020-02-18 | $170.27 | $170.58 | $168.89 | $169.78 | $80.90 | 143,418 |
2020-02-14 | $170.89 | $171.13 | $169.87 | $170.46 | $81.23 | 522,880 |
2020-02-13 | $169.70 | $170.94 | $169.57 | $170.81 | $81.40 | 555,538 |
2020-02-12 | $170.25 | $170.85 | $170.06 | $170.64 | $81.31 | 692,684 |
2020-02-11 | $168.94 | $170.16 | $168.83 | $169.37 | $80.71 | 90,764 |
2020-02-10 | $167.41 | $168.06 | $167.19 | $168.05 | $80.08 | 140,188 |
2020-02-07 | $168.50 | $168.60 | $167.25 | $167.51 | $79.82 | 197,394 |
2020-02-06 | $170.86 | $171.00 | $169.18 | $169.18 | $80.62 | 188,954 |
2020-02-05 | $168.89 | $170.40 | $168.89 | $170.27 | $81.14 | 148,184 |
2020-02-04 | $167.45 | $168.08 | $167.22 | $167.24 | $79.69 | 205,034 |
2020-02-03 | $164.58 | $166.19 | $164.47 | $165.35 | $78.79 | 223,802 |
2020-01-31 | $166.24 | $166.24 | $163.31 | $163.66 | $77.99 | 243,626 |
2020-01-30 | $165.86 | $167.13 | $165.10 | $167.13 | $79.64 | 150,688 |
2020-01-29 | $168.25 | $168.63 | $166.83 | $166.83 | $79.50 | 171,622 |
2020-01-28 | $167.59 | $168.63 | $167.34 | $167.89 | $80.00 | 112,258 |
2020-01-27 | $166.54 | $167.45 | $166.12 | $166.56 | $79.37 | 111,990 |
2020-01-24 | $171.41 | $171.56 | $168.18 | $169.18 | $80.62 | 262,654 |
2020-01-23 | $170.51 | $171.54 | $169.00 | $171.19 | $81.58 | 167,364 |
2020-01-22 | $171.53 | $171.75 | $170.60 | $170.84 | $81.41 | 93,368 |
2020-01-21 | $171.87 | $172.05 | $170.83 | $171.08 | $81.52 | 294,570 |
2020-01-17 | $173.51 | $173.51 | $172.32 | $172.57 | $82.23 | 146,224 |
2020-01-16 | $171.95 | $173.17 | $171.95 | $173.03 | $82.45 | 200,156 |
2020-01-15 | $170.23 | $171.44 | $170.17 | $170.88 | $81.43 | 130,304 |
2020-01-14 | $169.70 | $171.10 | $169.52 | $170.70 | $81.34 | 137,108 |
2020-01-13 | $168.97 | $170.10 | $168.39 | $170.09 | $81.05 | 175,338 |
2020-01-10 | $169.17 | $169.34 | $168.18 | $168.66 | $80.37 | 165,814 |
2020-01-09 | $169.73 | $169.73 | $168.66 | $169.07 | $80.57 | 176,440 |
2020-01-08 | $168.87 | $169.66 | $168.44 | $169.13 | $80.60 | 154,866 |
2020-01-07 | $168.97 | $169.32 | $168.41 | $168.79 | $80.43 | 187,782 |
2020-01-06 | $168.50 | $169.53 | $167.96 | $169.42 | $80.73 | 224,274 |
2020-01-03 | $168.70 | $169.85 | $168.37 | $169.56 | $80.80 | 149,608 |
2020-01-02 | $171.71 | $171.89 | $169.00 | $170.50 | $81.25 | 1,088,152 |
2019-12-31 | $169.92 | $171.36 | $169.53 | $170.73 | $81.36 | 105,068 |
2019-12-30 | $170.69 | $171.01 | $170.02 | $170.33 | $81.17 | 94,736 |
2019-12-27 | $171.30 | $171.42 | $170.22 | $170.51 | $81.25 | 66,000 |
2019-12-26 | $170.92 | $171.28 | $170.54 | $171.02 | $81.50 | 101,008 |
2019-12-24 | $171.04 | $171.07 | $170.67 | $170.72 | $81.35 | 34,650 |
2019-12-23 | $171.51 | $171.84 | $170.54 | $170.93 | $81.45 | 115,008 |
2019-12-20 | $170.91 | $171.73 | $170.71 | $171.18 | $81.57 | 93,904 |
2019-12-19 | $170.05 | $170.59 | $169.91 | $170.47 | $81.23 | 146,566 |
2019-12-18 | $170.26 | $170.26 | $169.43 | $170.08 | $81.05 | 111,766 |
2019-12-17 | $169.21 | $170.03 | $169.21 | $169.93 | $80.98 | 98,972 |
2019-12-16 | $169.00 | $169.73 | $168.90 | $168.93 | $80.50 | 132,412 |
2019-12-13 | $169.84 | $170.49 | $168.14 | $168.72 | $80.00 | 136,012 |
2019-12-12 | $167.78 | $170.35 | $167.74 | $169.95 | $80.58 | 158,264 |
2019-12-11 | $167.57 | $167.96 | $167.21 | $167.81 | $79.57 | 83,692 |
2019-12-10 | $167.50 | $167.97 | $167.03 | $167.39 | $79.37 | 75,648 |
2019-12-09 | $167.60 | $168.10 | $167.47 | $167.47 | $79.40 | 216,302 |
2019-12-06 | $167.50 | $168.53 | $167.50 | $167.84 | $79.58 | 83,964 |
2019-12-05 | $166.13 | $166.28 | $165.67 | $166.16 | $78.78 | 83,810 |
2019-12-04 | $165.00 | $166.62 | $164.87 | $165.64 | $78.54 | 79,962 |
2019-12-03 | $163.90 | $164.35 | $162.84 | $164.33 | $77.92 | 103,240 |
2019-12-02 | $166.88 | $167.01 | $165.48 | $165.53 | $78.48 | 85,140 |
2019-11-29 | $167.91 | $168.00 | $166.47 | $166.47 | $78.93 | 54,916 |
2019-11-27 | $167.64 | $168.24 | $167.36 | $168.24 | $79.77 | 81,440 |
2019-11-26 | $166.67 | $167.35 | $166.29 | $167.11 | $79.23 | 112,998 |
2019-11-25 | $165.28 | $166.86 | $165.14 | $166.59 | $78.99 | 109,970 |
2019-11-22 | $164.66 | $165.01 | $164.25 | $164.77 | $78.12 | 321,700 |
2019-11-21 | $165.26 | $165.26 | $163.87 | $164.16 | $77.84 | 109,146 |
2019-11-20 | $165.37 | $166.17 | $164.07 | $165.13 | $78.30 | 149,128 |
2019-11-19 | $166.33 | $166.37 | $165.39 | $165.83 | $78.63 | 87,244 |
2019-11-18 | $165.99 | $165.99 | $165.35 | $165.85 | $78.64 | 72,824 |
2019-11-15 | $166.59 | $166.79 | $165.95 | $166.38 | $78.89 | 206,270 |
2019-11-14 | $165.21 | $166.02 | $165.21 | $165.66 | $78.55 | 120,762 |
2019-11-13 | $165.14 | $165.84 | $164.79 | $165.47 | $78.46 | 124,672 |
2019-11-12 | $166.54 | $166.97 | $165.82 | $166.07 | $78.74 | 170,792 |
2019-11-11 | $165.81 | $166.55 | $165.80 | $166.29 | $78.85 | 103,664 |
2019-11-08 | $166.21 | $166.80 | $165.72 | $166.80 | $79.09 | 110,820 |
2019-11-07 | $167.34 | $167.53 | $166.03 | $166.31 | $78.85 | 117,068 |
2019-11-06 | $166.86 | $166.88 | $165.64 | $166.19 | $78.80 | 254,672 |
2019-11-05 | $166.54 | $167.82 | $166.54 | $167.00 | $79.18 | 107,294 |
2019-11-04 | $165.63 | $166.35 | $165.43 | $166.20 | $78.80 | 130,764 |
2019-11-01 | $163.06 | $164.63 | $162.82 | $164.56 | $78.02 | 120,724 |
2019-10-31 | $162.96 | $162.96 | $161.17 | $162.06 | $76.84 | 94,276 |
2019-10-30 | $163.96 | $164.00 | $162.47 | $163.33 | $77.44 | 169,936 |
2019-10-29 | $162.95 | $164.36 | $162.71 | $163.90 | $77.71 | 161,360 |
2019-10-28 | $163.08 | $164.40 | $163.08 | $163.40 | $77.47 | 195,362 |
2019-10-25 | $161.22 | $162.81 | $161.22 | $162.39 | $77.00 | 143,892 |
2019-10-24 | $162.20 | $162.37 | $160.73 | $161.44 | $76.55 | 92,522 |
2019-10-23 | $161.23 | $161.61 | $160.70 | $161.55 | $76.60 | 124,676 |
2019-10-22 | $161.33 | $162.16 | $160.27 | $161.39 | $76.52 | 86,394 |
2019-10-21 | $160.93 | $161.89 | $160.00 | $161.03 | $76.35 | 133,034 |
2019-10-18 | $159.30 | $160.19 | $159.20 | $159.71 | $75.73 | 145,298 |
2019-10-17 | $159.28 | $159.97 | $158.96 | $159.68 | $75.71 | 358,440 |
2019-10-16 | $158.37 | $159.36 | $158.06 | $158.61 | $75.20 | 125,806 |
2019-10-15 | $157.66 | $159.22 | $157.22 | $158.58 | $75.19 | 838,284 |
2019-10-14 | $157.53 | $157.62 | $156.70 | $157.38 | $74.62 | 79,386 |
2019-10-11 | $156.88 | $159.29 | $156.88 | $157.82 | $74.83 | 201,716 |
2019-10-10 | $154.00 | $155.54 | $153.87 | $154.96 | $73.47 | 157,020 |
2019-10-09 | $153.87 | $154.34 | $153.08 | $153.71 | $72.88 | 128,858 |
2019-10-08 | $154.11 | $154.11 | $152.65 | $152.73 | $72.42 | 151,822 |
2019-10-07 | $155.93 | $156.66 | $155.14 | $155.43 | $73.70 | 115,872 |
2019-10-04 | $155.00 | $156.35 | $154.30 | $156.33 | $74.12 | 129,302 |
2019-10-03 | $153.92 | $154.79 | $152.17 | $154.79 | $73.39 | 199,294 |
2019-10-02 | $155.54 | $155.58 | $153.24 | $154.33 | $73.17 | 417,116 |
2019-10-01 | $160.41 | $161.32 | $156.54 | $156.68 | $74.29 | 340,996 |
2019-09-30 | $159.07 | $160.36 | $159.07 | $159.90 | $75.82 | 141,410 |
2019-09-27 | $160.05 | $160.63 | $158.25 | $158.75 | $75.27 | 131,520 |
2019-09-26 | $160.43 | $160.43 | $159.04 | $159.54 | $75.64 | 221,688 |
2019-09-25 | $158.14 | $160.85 | $158.14 | $160.46 | $76.08 | 154,720 |
2019-09-24 | $160.46 | $160.78 | $157.83 | $158.26 | $75.04 | 178,418 |
2019-09-23 | $159.93 | $161.53 | $159.58 | $160.83 | $75.90 | 110,148 |
2019-09-20 | $161.17 | $161.95 | $160.07 | $160.51 | $75.75 | 164,590 |
2019-09-19 | $162.00 | $162.60 | $160.84 | $161.08 | $76.02 | 412,234 |
2019-09-18 | $161.76 | $161.76 | $160.39 | $161.66 | $76.29 | 146,656 |
2019-09-17 | $162.60 | $162.60 | $161.34 | $162.04 | $76.47 | 183,596 |
2019-09-16 | $162.58 | $163.54 | $161.85 | $162.95 | $76.90 | 128,836 |
2019-09-13 | $163.24 | $164.15 | $162.71 | $162.77 | $76.82 | 163,746 |
2019-09-12 | $163.13 | $163.15 | $161.38 | $162.65 | $76.76 | 195,290 |
2019-09-11 | $160.95 | $163.01 | $159.43 | $162.92 | $76.89 | 309,926 |
2019-09-10 | $158.59 | $160.56 | $158.04 | $160.55 | $75.77 | 177,244 |
2019-09-09 | $156.83 | $158.78 | $156.59 | $158.76 | $74.92 | 141,518 |
2019-09-06 | $156.35 | $156.84 | $155.88 | $156.08 | $73.66 | 118,150 |
2019-09-05 | $155.00 | $157.16 | $155.00 | $156.19 | $73.71 | 180,672 |
2019-09-04 | $152.53 | $153.33 | $152.42 | $153.29 | $72.34 | 95,812 |
2019-09-03 | $151.83 | $152.10 | $150.29 | $151.14 | $71.33 | 110,164 |
2019-08-30 | $153.39 | $153.67 | $152.50 | $153.02 | $72.21 | 97,996 |
2019-08-29 | $151.36 | $152.82 | $151.36 | $152.56 | $72.00 | 136,206 |
2019-08-28 | $147.80 | $150.25 | $147.68 | $149.80 | $70.69 | 112,234 |
2019-08-27 | $150.92 | $150.94 | $148.04 | $148.04 | $69.86 | 134,664 |
2019-08-26 | $150.27 | $150.38 | $149.06 | $150.15 | $70.86 | 179,644 |
2019-08-23 | $152.54 | $153.15 | $148.44 | $148.96 | $70.30 | 129,990 |
2019-08-22 | $153.50 | $154.05 | $152.59 | $153.29 | $72.34 | 105,316 |
2019-08-21 | $153.49 | $153.58 | $152.87 | $153.09 | $72.25 | 124,034 |
2019-08-20 | $153.38 | $153.38 | $152.15 | $152.18 | $71.82 | 99,910 |
2019-08-19 | $153.78 | $154.18 | $153.43 | $153.64 | $72.51 | 136,444 |
2019-08-16 | $149.39 | $152.09 | $149.39 | $151.95 | $71.71 | 271,288 |
2019-08-15 | $149.62 | $149.71 | $147.84 | $148.54 | $70.10 | 200,962 |
2019-08-14 | $151.40 | $151.45 | $148.95 | $149.12 | $70.37 | 413,524 |
2019-08-13 | $152.04 | $155.76 | $152.04 | $154.00 | $72.68 | 151,076 |
2019-08-12 | $153.91 | $153.91 | $152.05 | $152.34 | $71.89 | 183,334 |
2019-08-09 | $156.24 | $156.24 | $154.18 | $154.75 | $73.03 | 157,600 |
2019-08-08 | $154.44 | $156.87 | $154.35 | $156.86 | $74.03 | 471,276 |
2019-08-07 | $151.61 | $154.01 | $150.64 | $153.56 | $72.47 | 548,402 |
2019-08-06 | $152.81 | $153.58 | $151.41 | $153.52 | $72.45 | 350,988 |
2019-08-05 | $153.73 | $154.14 | $150.64 | $151.84 | $71.66 | 226,018 |
2019-08-02 | $157.50 | $157.54 | $155.39 | $156.31 | $73.77 | 130,638 |
2019-08-01 | $161.74 | $162.25 | $157.56 | $158.27 | $74.69 | 179,590 |
2019-07-31 | $163.61 | $163.95 | $160.96 | $161.63 | $76.28 | 177,834 |
2019-07-30 | $161.25 | $163.66 | $160.84 | $163.60 | $77.21 | 101,712 |
2019-07-29 | $163.12 | $163.19 | $162.06 | $162.36 | $76.62 | 90,566 |
2019-07-26 | $161.97 | $163.30 | $161.71 | $163.09 | $76.97 | 82,448 |
2019-07-25 | $163.12 | $163.23 | $161.39 | $161.62 | $76.27 | 85,676 |
2019-07-24 | $160.10 | $163.23 | $160.10 | $163.04 | $76.94 | 141,026 |
2019-07-23 | $159.17 | $160.53 | $158.87 | $160.48 | $75.73 | 137,230 |
2019-07-22 | $159.23 | $159.51 | $158.37 | $158.48 | $74.79 | 112,792 |
2019-07-19 | $159.46 | $160.12 | $158.85 | $158.92 | $75.00 | 371,884 |
2019-07-18 | $158.29 | $159.30 | $158.00 | $159.05 | $75.06 | 95,648 |
2019-07-17 | $159.54 | $159.58 | $158.22 | $158.34 | $74.72 | 470,866 |
2019-07-16 | $159.26 | $160.41 | $158.70 | $159.84 | $75.43 | 127,750 |
2019-07-15 | $160.59 | $160.59 | $159.10 | $159.40 | $75.22 | 96,960 |
2019-07-12 | $158.66 | $160.61 | $158.42 | $160.29 | $75.64 | 140,890 |
2019-07-11 | $159.18 | $159.26 | $157.78 | $158.40 | $74.75 | 133,862 |
2019-07-10 | $160.12 | $160.31 | $158.71 | $159.03 | $75.05 | 90,994 |
2019-07-09 | $158.70 | $159.42 | $158.43 | $159.33 | $75.19 | 106,844 |
2019-07-08 | $160.49 | $160.84 | $159.18 | $159.41 | $75.23 | 472,028 |
2019-07-05 | $160.07 | $161.15 | $159.28 | $161.15 | $76.05 | 70,554 |
2019-07-03 | $160.03 | $160.94 | $159.76 | $160.94 | $75.95 | 121,014 |
2019-07-02 | $160.42 | $160.42 | $158.97 | $159.52 | $75.28 | 146,048 |
2019-07-01 | $162.04 | $162.47 | $159.81 | $160.50 | $75.74 | 185,408 |
2019-06-28 | $158.43 | $160.28 | $158.01 | $159.47 | $75.26 | 178,592 |
2019-06-27 | $156.35 | $157.88 | $156.35 | $157.88 | $74.51 | 124,738 |
2019-06-26 | $156.44 | $156.79 | $155.94 | $155.98 | $73.61 | 111,726 |
2019-06-25 | $156.61 | $156.71 | $155.72 | $155.77 | $73.51 | 136,612 |
2019-06-24 | $158.00 | $158.16 | $156.32 | $156.32 | $73.77 | 131,260 |
2019-06-21 | $158.46 | $158.46 | $157.27 | $157.61 | $74.38 | 208,316 |
2019-06-20 | $159.00 | $159.00 | $157.56 | $158.54 | $74.82 | 102,532 |
2019-06-19 | $157.18 | $157.72 | $156.94 | $157.34 | $74.25 | 111,004 |
2019-06-18 | $155.97 | $158.16 | $155.97 | $157.03 | $74.11 | 181,208 |
2019-06-17 | $155.51 | $155.89 | $154.91 | $155.05 | $73.17 | 95,586 |
2019-06-14 | $156.75 | $156.75 | $155.62 | $155.95 | $73.28 | 86,070 |
2019-06-13 | $156.33 | $157.06 | $156.08 | $156.94 | $73.74 | 102,040 |
2019-06-12 | $156.03 | $156.13 | $155.22 | $155.63 | $73.13 | 130,552 |
2019-06-11 | $156.96 | $157.59 | $155.78 | $156.08 | $73.34 | 139,082 |
2019-06-10 | $155.66 | $156.85 | $155.47 | $155.70 | $73.16 | 423,378 |
2019-06-07 | $154.75 | $155.62 | $154.25 | $154.93 | $72.80 | 150,900 |
2019-06-06 | $154.04 | $154.49 | $152.72 | $154.15 | $72.43 | 235,378 |
2019-06-05 | $154.41 | $154.50 | $152.04 | $154.00 | $72.36 | 714,460 |
2019-06-04 | $151.35 | $153.94 | $151.35 | $153.88 | $72.30 | 295,246 |
2019-06-03 | $148.33 | $150.41 | $148.26 | $149.88 | $70.42 | 429,224 |
2019-05-31 | $148.82 | $149.24 | $147.49 | $148.46 | $69.76 | 317,760 |
2019-05-30 | $151.66 | $152.54 | $149.76 | $150.46 | $70.70 | 524,902 |
2019-05-29 | $151.11 | $151.63 | $150.06 | $151.27 | $71.08 | 176,662 |
2019-05-28 | $153.87 | $154.01 | $151.93 | $151.93 | $71.39 | 123,888 |
2019-05-24 | $153.65 | $153.97 | $153.01 | $153.75 | $72.24 | 112,950 |
2019-05-23 | $154.26 | $154.57 | $152.08 | $152.91 | $71.85 | 131,396 |
2019-05-22 | $156.97 | $157.12 | $155.47 | $155.74 | $73.18 | 86,950 |
2019-05-21 | $156.31 | $157.82 | $156.31 | $157.54 | $74.02 | 125,992 |
2019-05-20 | $155.45 | $156.29 | $155.09 | $155.45 | $73.04 | 118,458 |
2019-05-17 | $157.39 | $158.67 | $156.43 | $156.53 | $73.55 | 105,448 |
2019-05-16 | $158.24 | $159.55 | $158.24 | $158.67 | $74.55 | 107,672 |
2019-05-15 | $156.51 | $158.14 | $156.18 | $157.92 | $74.20 | 156,130 |
2019-05-14 | $156.31 | $158.32 | $156.06 | $157.64 | $74.07 | 231,454 |
2019-05-13 | $157.92 | $157.92 | $155.30 | $155.86 | $73.23 | 173,586 |
2019-05-10 | $159.68 | $161.17 | $157.84 | $160.71 | $75.51 | 143,600 |
2019-05-09 | $159.24 | $160.54 | $158.03 | $160.18 | $75.26 | 121,444 |
2019-05-08 | $161.04 | $162.11 | $160.45 | $160.49 | $75.41 | 137,656 |
2019-05-07 | $163.01 | $163.40 | $160.39 | $161.38 | $75.83 | 151,106 |
2019-05-06 | $162.40 | $164.94 | $162.32 | $164.63 | $77.35 | 140,274 |
2019-05-03 | $163.17 | $165.12 | $163.13 | $165.09 | $77.57 | 121,478 |
2019-05-02 | $162.34 | $163.42 | $161.28 | $162.46 | $76.33 | 157,152 |
2019-05-01 | $164.80 | $164.82 | $162.62 | $162.66 | $76.43 | 158,760 |
2019-04-30 | $164.57 | $164.57 | $162.74 | $164.31 | $77.20 | 139,570 |
2019-04-29 | $164.43 | $165.07 | $164.39 | $164.64 | $77.36 | 203,192 |
2019-04-26 | $162.84 | $164.37 | $162.69 | $164.34 | $77.22 | 79,638 |
2019-04-25 | $164.52 | $164.52 | $162.06 | $162.80 | $76.49 | 186,144 |
2019-04-24 | $164.77 | $165.67 | $164.63 | $165.11 | $77.58 | 264,108 |
2019-04-23 | $163.00 | $164.98 | $162.91 | $164.63 | $77.35 | 154,274 |
2019-04-22 | $163.35 | $163.37 | $162.22 | $162.73 | $76.46 | 126,524 |
2019-04-18 | $163.65 | $164.13 | $162.97 | $163.64 | $76.89 | 204,444 |
2019-04-17 | $164.84 | $164.91 | $163.35 | $163.54 | $76.84 | 108,656 |
2019-04-16 | $163.86 | $164.30 | $163.27 | $164.24 | $77.17 | 359,926 |
2019-04-15 | $163.95 | $164.39 | $163.10 | $163.38 | $76.77 | 124,634 |
2019-04-12 | $163.26 | $164.15 | $162.90 | $163.90 | $77.01 | 122,016 |
2019-04-11 | $162.01 | $162.63 | $161.51 | $162.40 | $76.31 | 126,884 |
2019-04-10 | $160.57 | $161.96 | $160.42 | $161.85 | $76.05 | 124,490 |
2019-04-09 | $161.86 | $162.32 | $159.94 | $160.20 | $75.27 | 202,814 |
2019-04-08 | $162.06 | $162.62 | $161.77 | $162.45 | $76.33 | 125,624 |
2019-04-05 | $161.54 | $162.59 | $161.30 | $162.49 | $76.35 | 309,320 |
2019-04-04 | $159.85 | $161.22 | $159.85 | $161.13 | $75.71 | 139,190 |
2019-04-03 | $159.92 | $160.52 | $159.23 | $159.65 | $75.01 | 224,470 |
2019-04-02 | $159.61 | $159.61 | $158.26 | $158.82 | $74.62 | 224,870 |
2019-04-01 | $157.96 | $159.63 | $157.96 | $159.61 | $75.00 | 393,710 |
2019-03-29 | $157.56 | $157.93 | $156.58 | $156.97 | $73.75 | 143,372 |
2019-03-28 | $155.68 | $156.64 | $154.90 | $156.49 | $73.53 | 163,542 |
2019-03-27 | $155.30 | $155.84 | $154.13 | $155.32 | $72.98 | 180,370 |
2019-03-26 | $154.58 | $155.84 | $153.93 | $155.21 | $72.93 | 242,496 |
2019-03-25 | $152.95 | $154.29 | $151.95 | $153.37 | $72.06 | 195,614 |
2019-03-22 | $157.01 | $157.01 | $153.06 | $153.06 | $71.92 | 259,816 |
2019-03-21 | $155.57 | $158.50 | $155.54 | $157.92 | $74.20 | 141,120 |
2019-03-20 | $157.72 | $157.88 | $155.48 | $156.11 | $73.35 | 173,894 |
2019-03-19 | $160.57 | $160.64 | $158.18 | $158.55 | $74.20 | 164,748 |
2019-03-18 | $158.90 | $160.22 | $158.90 | $159.95 | $74.85 | 201,750 |
2019-03-15 | $158.53 | $159.69 | $158.23 | $158.60 | $74.22 | 167,172 |
2019-03-14 | $158.79 | $158.79 | $158.11 | $158.30 | $74.08 | 97,498 |
2019-03-13 | $158.72 | $159.42 | $158.69 | $158.83 | $74.33 | 151,194 |
2019-03-12 | $158.16 | $158.63 | $157.70 | $158.18 | $74.03 | 145,968 |
2019-03-11 | $156.35 | $157.97 | $156.28 | $157.97 | $73.93 | 122,938 |
2019-03-08 | $155.48 | $156.04 | $155.01 | $155.94 | $72.98 | 154,868 |
2019-03-07 | $157.80 | $157.98 | $156.01 | $156.42 | $73.20 | 414,560 |
2019-03-06 | $160.43 | $160.43 | $158.01 | $158.01 | $73.95 | 221,192 |
2019-03-05 | $161.27 | $161.28 | $160.29 | $160.44 | $75.08 | 115,896 |
2019-03-04 | $162.04 | $162.40 | $159.91 | $161.22 | $75.45 | 353,546 |
2019-03-01 | $161.61 | $162.45 | $160.53 | $161.70 | $75.67 | 320,164 |
2019-02-28 | $161.01 | $161.16 | $160.26 | $160.47 | $75.10 | 114,658 |
2019-02-27 | $160.83 | $161.48 | $160.52 | $161.19 | $75.43 | 257,048 |
2019-02-26 | $162.45 | $162.66 | $161.09 | $161.11 | $75.40 | 343,140 |
2019-02-25 | $163.49 | $163.86 | $162.46 | $162.66 | $76.12 | 236,370 |
2019-02-22 | $162.19 | $162.92 | $161.89 | $162.75 | $76.16 | 169,424 |
2019-02-21 | $162.24 | $162.46 | $161.12 | $161.73 | $75.69 | 226,100 |
2019-02-20 | $161.39 | $162.71 | $161.30 | $162.44 | $76.02 | 359,878 |
2019-02-19 | $160.21 | $161.70 | $160.11 | $161.23 | $75.45 | 201,236 |
2019-02-15 | $159.41 | $160.72 | $159.29 | $160.58 | $75.15 | 137,050 |
2019-02-14 | $158.00 | $159.24 | $157.65 | $158.55 | $74.20 | 133,910 |
2019-02-13 | $158.61 | $159.20 | $158.08 | $158.82 | $74.33 | 165,958 |
2019-02-12 | $157.18 | $158.55 | $157.14 | $158.18 | $74.03 | 195,234 |
2019-02-11 | $155.44 | $156.24 | $155.10 | $156.20 | $73.10 | 122,410 |
2019-02-08 | $154.98 | $155.84 | $153.91 | $155.11 | $72.59 | 205,014 |
2019-02-07 | $155.59 | $156.17 | $154.26 | $155.66 | $72.85 | 195,020 |
2019-02-06 | $156.47 | $156.75 | $156.07 | $156.44 | $73.21 | 198,798 |
2019-02-05 | $156.04 | $156.79 | $155.72 | $156.62 | $73.30 | 227,914 |
2019-02-04 | $154.80 | $156.01 | $153.94 | $156.01 | $73.01 | 256,990 |
2019-02-01 | $154.55 | $154.95 | $153.96 | $154.74 | $72.42 | 187,048 |
2019-01-31 | $153.78 | $154.50 | $153.05 | $154.41 | $72.26 | 281,022 |
2019-01-30 | $153.49 | $154.78 | $152.33 | $153.98 | $72.06 | 447,812 |
2019-01-29 | $153.05 | $153.45 | $152.62 | $152.92 | $71.56 | 306,976 |
2019-01-28 | $151.51 | $152.99 | $151.38 | $152.88 | $71.55 | 578,778 |
2019-01-25 | $152.22 | $153.16 | $152.11 | $152.74 | $71.48 | 292,328 |
2019-01-24 | $149.98 | $151.53 | $149.93 | $151.11 | $70.72 | 179,474 |
2019-01-23 | $151.09 | $151.55 | $148.83 | $150.05 | $70.22 | 239,874 |
2019-01-22 | $152.24 | $152.27 | $149.85 | $150.69 | $70.52 | 823,376 |
2019-01-18 | $151.75 | $153.43 | $151.46 | $153.13 | $71.66 | 345,626 |
2019-01-17 | $148.94 | $151.57 | $148.94 | $150.89 | $70.61 | 495,984 |
2019-01-16 | $148.50 | $149.99 | $148.49 | $149.46 | $69.95 | 230,632 |
2019-01-15 | $147.99 | $148.50 | $147.23 | $148.35 | $69.43 | 1,043,520 |
2019-01-14 | $147.20 | $148.60 | $147.12 | $147.69 | $69.12 | 366,928 |
2019-01-11 | $147.31 | $148.66 | $146.95 | $148.28 | $69.39 | 300,826 |
2019-01-10 | $145.92 | $148.02 | $145.68 | $147.96 | $69.24 | 220,060 |
2019-01-09 | $145.92 | $147.11 | $145.25 | $146.74 | $68.67 | 561,470 |
2019-01-08 | $144.30 | $145.23 | $143.20 | $145.17 | $67.94 | 675,056 |
2019-01-07 | $141.50 | $144.16 | $140.99 | $142.89 | $66.87 | 478,846 |
2019-01-04 | $138.74 | $141.96 | $138.74 | $141.45 | $66.20 | 495,908 |
2019-01-03 | $138.06 | $139.00 | $136.08 | $136.88 | $64.06 | 293,138 |
2019-01-02 | $136.49 | $139.25 | $135.74 | $138.62 | $64.87 | 500,152 |
2018-12-31 | $137.90 | $138.34 | $136.06 | $138.34 | $64.74 | 1,087,240 |
2018-12-28 | $137.43 | $138.85 | $136.13 | $137.03 | $64.13 | 1,064,328 |
2018-12-27 | $134.79 | $137.17 | $132.51 | $137.17 | $64.19 | 1,268,328 |
2018-12-26 | $130.91 | $136.61 | $129.89 | $136.55 | $63.90 | 1,087,264 |
2018-12-24 | $133.21 | $133.64 | $130.36 | $130.36 | $61.01 | 652,798 |
2018-12-21 | $136.95 | $138.31 | $133.55 | $133.95 | $62.69 | 857,316 |
2018-12-20 | $137.61 | $138.82 | $135.07 | $136.45 | $63.86 | 839,252 |
2018-12-19 | $140.72 | $142.44 | $137.60 | $138.25 | $64.70 | 886,540 |
2018-12-18 | $141.76 | $142.53 | $140.13 | $140.62 | $65.81 | 962,060 |
2018-12-17 | $143.59 | $144.41 | $140.18 | $140.84 | $65.91 | 870,720 |
2018-12-14 | $145.84 | $146.85 | $144.37 | $144.82 | $67.42 | 477,100 |
2018-12-13 | $148.78 | $149.39 | $146.81 | $146.95 | $68.41 | 829,568 |
2018-12-12 | $149.24 | $150.12 | $148.44 | $148.54 | $69.15 | 2,390,462 |
2018-12-11 | $149.78 | $150.26 | $146.93 | $147.56 | $68.70 | 749,260 |
2018-12-10 | $149.14 | $149.43 | $146.11 | $147.93 | $68.87 | 473,098 |
2018-12-07 | $151.93 | $152.95 | $148.61 | $149.24 | $69.48 | 408,660 |
2018-12-06 | $150.63 | $151.81 | $148.02 | $151.81 | $70.68 | 558,214 |
2018-12-04 | $157.80 | $157.90 | $152.48 | $152.60 | $71.04 | 388,956 |
2018-12-03 | $159.27 | $159.27 | $156.37 | $158.00 | $73.56 | 229,334 |
2018-11-30 | $155.78 | $157.18 | $155.75 | $156.94 | $73.07 | 565,640 |
2018-11-29 | $155.78 | $157.09 | $154.82 | $156.07 | $72.66 | 312,180 |
2018-11-28 | $154.04 | $156.20 | $152.70 | $156.18 | $72.71 | 312,886 |
2018-11-27 | $154.37 | $154.72 | $153.12 | $153.60 | $71.51 | 265,668 |
2018-11-26 | $154.46 | $155.39 | $154.03 | $154.88 | $72.11 | 202,174 |
2018-11-23 | $152.40 | $154.27 | $152.40 | $153.11 | $71.28 | 127,920 |
2018-11-21 | $152.81 | $155.12 | $152.60 | $153.65 | $71.53 | 257,174 |
2018-11-20 | $153.27 | $153.98 | $151.71 | $152.16 | $70.84 | 1,065,044 |
2018-11-19 | $156.21 | $156.72 | $154.57 | $155.22 | $72.26 | 210,172 |
2018-11-16 | $155.96 | $156.72 | $155.39 | $156.39 | $72.81 | 322,078 |
2018-11-15 | $153.97 | $156.72 | $153.64 | $156.61 | $72.91 | 544,474 |
2018-11-14 | $157.16 | $157.44 | $153.73 | $154.91 | $72.12 | 456,878 |
2018-11-13 | $156.24 | $157.89 | $155.55 | $155.86 | $72.56 | 135,034 |
2018-11-12 | $158.13 | $158.31 | $155.72 | $155.89 | $72.58 | 278,376 |
2018-11-09 | $158.51 | $158.72 | $157.23 | $158.25 | $73.68 | 121,468 |
2018-11-08 | $159.66 | $160.34 | $158.86 | $159.39 | $74.21 | 240,090 |
2018-11-07 | $158.72 | $160.22 | $157.80 | $160.06 | $74.52 | 165,376 |
2018-11-06 | $156.46 | $157.78 | $156.46 | $157.60 | $73.37 | 254,750 |
2018-11-05 | $155.56 | $157.13 | $155.56 | $156.65 | $72.93 | 119,326 |
2018-11-02 | $155.86 | $156.17 | $154.00 | $155.17 | $72.24 | 234,580 |
2018-11-01 | $152.91 | $155.20 | $152.72 | $155.07 | $72.19 | 350,290 |
2018-10-31 | $153.27 | $153.84 | $152.42 | $152.46 | $70.98 | 234,038 |
2018-10-30 | $149.77 | $152.32 | $149.68 | $152.32 | $70.91 | 1,425,888 |
2018-10-29 | $151.50 | $152.95 | $148.33 | $149.74 | $69.71 | 241,526 |
2018-10-26 | $150.08 | $151.50 | $147.76 | $149.87 | $69.77 | 298,694 |
2018-10-25 | $150.45 | $152.35 | $149.82 | $151.51 | $70.54 | 243,098 |
2018-10-24 | $154.40 | $154.53 | $149.65 | $149.69 | $69.69 | 268,264 |
2018-10-23 | $153.88 | $155.40 | $151.99 | $154.41 | $71.89 | 274,438 |
2018-10-22 | $157.56 | $157.79 | $155.95 | $156.03 | $72.64 | 145,294 |
2018-10-19 | $158.16 | $158.99 | $156.95 | $157.17 | $73.17 | 394,160 |
2018-10-18 | $159.41 | $160.08 | $157.37 | $157.80 | $73.47 | 179,426 |
2018-10-17 | $160.15 | $160.42 | $158.36 | $159.89 | $74.44 | 101,090 |
2018-10-16 | $158.54 | $160.54 | $157.27 | $160.47 | $74.71 | 378,780 |
2018-10-15 | $156.53 | $158.60 | $156.53 | $157.60 | $73.37 | 249,800 |
2018-10-12 | $158.93 | $158.93 | $154.58 | $156.62 | $72.92 | 455,566 |
2018-10-11 | $159.78 | $160.26 | $156.79 | $156.85 | $73.02 | 506,194 |
2018-10-10 | $164.34 | $164.36 | $160.38 | $160.51 | $74.73 | 312,534 |
2018-10-09 | $164.82 | $165.39 | $164.46 | $164.55 | $76.61 | 167,564 |
2018-10-08 | $163.96 | $165.39 | $163.76 | $165.14 | $76.88 | 96,712 |
2018-10-05 | $165.25 | $165.71 | $163.69 | $164.42 | $76.55 | 118,714 |
2018-10-04 | $166.12 | $166.41 | $164.58 | $165.17 | $76.90 | 179,934 |
2018-10-03 | $166.28 | $167.25 | $165.78 | $166.59 | $77.56 | 172,418 |
2018-10-02 | $166.21 | $166.87 | $165.47 | $165.66 | $77.13 | 347,710 |
2018-10-01 | $168.08 | $168.08 | $165.95 | $166.28 | $77.41 | 137,718 |
2018-09-28 | $166.31 | $167.90 | $166.01 | $167.33 | $77.90 | 107,816 |
2018-09-27 | $166.72 | $167.45 | $166.48 | $166.64 | $77.58 | 153,586 |
2018-09-26 | $168.40 | $168.40 | $166.48 | $166.56 | $77.54 | 119,474 |
2018-09-25 | $169.63 | $169.85 | $168.87 | $168.93 | $78.34 | 201,924 |
2018-09-24 | $170.13 | $170.13 | $168.50 | $169.13 | $78.44 | 133,318 |
2018-09-21 | $170.54 | $170.80 | $170.00 | $170.06 | $78.87 | 119,438 |
2018-09-20 | $169.66 | $170.43 | $169.35 | $170.20 | $78.93 | 111,942 |
2018-09-19 | $169.03 | $170.09 | $168.70 | $168.91 | $78.33 | 106,668 |
2018-09-18 | $168.60 | $169.30 | $168.20 | $169.05 | $78.40 | 100,726 |
2018-09-17 | $169.31 | $169.37 | $168.22 | $168.35 | $78.07 | 157,542 |
2018-09-14 | $168.92 | $169.79 | $168.59 | $169.39 | $78.56 | 123,608 |
2018-09-13 | $168.81 | $169.15 | $168.39 | $168.72 | $78.25 | 90,074 |
2018-09-12 | $168.38 | $168.78 | $167.69 | $168.49 | $78.14 | 124,386 |
2018-09-11 | $167.40 | $168.62 | $167.27 | $168.33 | $78.06 | 180,810 |
2018-09-10 | $168.23 | $168.48 | $167.57 | $167.71 | $77.78 | 169,174 |
2018-09-07 | $167.81 | $168.31 | $166.93 | $167.57 | $77.71 | 85,328 |
2018-09-06 | $169.52 | $169.59 | $168.10 | $168.34 | $78.07 | 92,568 |
2018-09-05 | $168.80 | $169.43 | $168.10 | $169.25 | $78.49 | 103,744 |
2018-09-04 | $169.48 | $169.86 | $168.33 | $168.93 | $78.34 | 123,020 |
2018-08-31 | $169.11 | $169.77 | $168.88 | $169.60 | $78.65 | 107,582 |
2018-08-30 | $170.17 | $170.26 | $169.30 | $169.56 | $78.63 | 117,804 |
2018-08-29 | $170.04 | $170.68 | $169.33 | $170.48 | $79.06 | 118,436 |
2018-08-28 | $170.36 | $170.60 | $169.28 | $169.83 | $78.76 | 137,692 |
2018-08-27 | $170.15 | $171.00 | $169.86 | $170.03 | $78.85 | 141,016 |
2018-08-24 | $169.52 | $169.88 | $169.31 | $169.66 | $78.68 | 93,372 |
2018-08-23 | $169.61 | $169.89 | $168.72 | $169.03 | $78.39 | 231,124 |
2018-08-22 | $169.94 | $170.41 | $169.57 | $169.65 | $78.68 | 123,722 |
2018-08-21 | $168.68 | $170.19 | $168.68 | $169.75 | $78.72 | 110,254 |
2018-08-20 | $167.86 | $168.55 | $167.63 | $168.32 | $78.06 | 93,178 |
2018-08-17 | $166.14 | $167.63 | $166.14 | $167.47 | $77.67 | 66,614 |
2018-08-16 | $165.62 | $167.02 | $165.62 | $166.39 | $77.16 | 77,384 |
2018-08-15 | $165.83 | $165.83 | $163.75 | $164.93 | $76.49 | 98,046 |
2018-08-14 | $165.67 | $167.02 | $165.67 | $166.60 | $77.26 | 144,728 |
2018-08-13 | $166.03 | $166.46 | $164.60 | $165.04 | $76.54 | 241,782 |
2018-08-10 | $166.03 | $166.90 | $165.59 | $166.02 | $76.99 | 104,692 |
2018-08-09 | $167.28 | $167.64 | $166.83 | $166.96 | $77.43 | 272,524 |
2018-08-08 | $167.38 | $167.38 | $166.37 | $167.12 | $77.50 | 106,052 |
2018-08-07 | $167.72 | $168.30 | $167.49 | $167.54 | $77.70 | 193,316 |
2018-08-06 | $166.43 | $167.36 | $166.20 | $167.13 | $77.51 | 115,150 |
2018-08-03 | $165.69 | $166.75 | $165.63 | $166.33 | $77.14 | 153,998 |
2018-08-02 | $163.82 | $165.90 | $163.75 | $165.56 | $76.78 | 229,120 |
2018-08-01 | $165.17 | $165.17 | $163.78 | $164.77 | $76.41 | 320,032 |
2018-07-31 | $164.71 | $165.81 | $164.06 | $165.41 | $76.71 | 106,958 |
2018-07-30 | $164.44 | $165.31 | $164.24 | $164.30 | $76.20 | 110,668 |
2018-07-27 | $165.90 | $166.14 | $163.92 | $164.18 | $76.14 | 105,484 |
2018-07-26 | $164.89 | $166.31 | $164.53 | $165.77 | $76.88 | 138,422 |
2018-07-25 | $164.59 | $164.97 | $163.83 | $164.97 | $76.51 | 135,334 |
2018-07-24 | $166.16 | $166.16 | $164.19 | $164.69 | $76.38 | 105,818 |
2018-07-23 | $165.32 | $165.74 | $164.79 | $165.41 | $76.71 | 142,412 |
2018-07-20 | $165.74 | $165.96 | $164.85 | $165.25 | $76.64 | 144,008 |
2018-07-19 | $164.75 | $166.21 | $164.46 | $166.01 | $76.99 | 107,882 |
2018-07-18 | $164.38 | $165.09 | $163.96 | $165.05 | $76.54 | 134,122 |
2018-07-17 | $164.00 | $164.83 | $164.00 | $164.55 | $76.31 | 552,476 |
2018-07-16 | $165.08 | $165.08 | $163.79 | $164.20 | $76.15 | 97,190 |
2018-07-13 | $165.02 | $166.18 | $165.02 | $165.24 | $76.63 | 185,904 |
2018-07-12 | $166.15 | $166.15 | $164.44 | $165.21 | $76.62 | 135,646 |
2018-07-11 | $165.80 | $166.42 | $165.00 | $165.21 | $76.62 | 136,156 |
2018-07-10 | $167.13 | $167.54 | $166.13 | $166.83 | $77.37 | 205,056 |
2018-07-09 | $165.84 | $166.90 | $165.84 | $166.90 | $77.40 | 199,330 |
2018-07-06 | $163.71 | $165.45 | $163.70 | $165.11 | $76.57 | 92,098 |
2018-07-05 | $163.27 | $163.83 | $162.38 | $163.82 | $75.97 | 97,210 |
2018-07-03 | $162.64 | $163.50 | $162.44 | $162.51 | $75.37 | 109,564 |
2018-07-02 | $161.11 | $161.96 | $160.78 | $161.86 | $75.06 | 300,154 |
2018-06-29 | $162.62 | $163.46 | $162.00 | $162.03 | $75.14 | 128,556 |
2018-06-28 | $161.57 | $162.34 | $160.93 | $162.02 | $75.14 | 422,852 |
2018-06-27 | $163.34 | $164.21 | $161.69 | $161.70 | $74.99 | 102,644 |
2018-06-26 | $162.78 | $163.50 | $161.98 | $162.95 | $75.57 | 140,698 |
2018-06-25 | $164.65 | $164.76 | $162.53 | $163.25 | $75.40 | 125,618 |
2018-06-22 | $165.69 | $166.19 | $165.12 | $165.23 | $76.31 | 113,486 |
2018-06-21 | $165.53 | $165.53 | $164.00 | $164.49 | $75.97 | 243,378 |
2018-06-20 | $165.44 | $165.91 | $164.64 | $165.77 | $76.56 | 458,116 |
2018-06-19 | $163.39 | $164.89 | $163.00 | $164.84 | $76.13 | 97,624 |
2018-06-18 | $163.50 | $165.15 | $163.50 | $164.89 | $76.16 | 104,400 |
2018-06-15 | $164.29 | $164.71 | $163.39 | $164.26 | $75.87 | 106,952 |
2018-06-14 | $165.28 | $165.28 | $164.03 | $164.89 | $76.16 | 106,866 |
2018-06-13 | $165.75 | $165.75 | $164.78 | $164.81 | $76.12 | 159,524 |
2018-06-12 | $165.86 | $166.28 | $165.20 | $165.65 | $76.51 | 883,470 |
2018-06-11 | $165.69 | $166.34 | $165.58 | $165.79 | $76.57 | 111,442 |
2018-06-08 | $164.82 | $165.64 | $164.31 | $165.63 | $76.50 | 72,856 |
2018-06-07 | $164.80 | $165.32 | $164.42 | $164.97 | $76.19 | 106,098 |
2018-06-06 | $163.75 | $164.55 | $163.34 | $164.55 | $76.00 | 105,724 |
2018-06-05 | $162.86 | $163.59 | $162.60 | $163.44 | $75.49 | 125,076 |
2018-06-04 | $163.06 | $163.55 | $162.46 | $163.18 | $75.37 | 198,840 |
2018-06-01 | $162.90 | $163.44 | $162.33 | $162.57 | $75.09 | 90,760 |
2018-05-31 | $163.63 | $163.73 | $161.85 | $162.00 | $74.82 | 126,632 |
2018-05-30 | $161.75 | $164.29 | $161.75 | $163.78 | $75.64 | 316,474 |
2018-05-29 | $160.39 | $161.57 | $159.85 | $160.84 | $74.29 | 431,788 |
2018-05-25 | $161.24 | $161.64 | $160.90 | $161.30 | $74.50 | 57,186 |
2018-05-24 | $161.56 | $162.16 | $160.65 | $161.95 | $74.80 | 81,308 |
2018-05-23 | $161.43 | $161.99 | $161.22 | $161.94 | $74.80 | 119,220 |
2018-05-22 | $163.24 | $163.72 | $161.96 | $162.01 | $74.83 | 188,868 |
2018-05-21 | $162.02 | $162.99 | $162.02 | $162.91 | $75.24 | 104,404 |
2018-05-18 | $161.91 | $162.03 | $161.21 | $161.21 | $74.46 | 89,934 |
2018-05-17 | $161.32 | $162.57 | $161.32 | $161.82 | $74.74 | 104,514 |
2018-05-16 | $160.51 | $161.74 | $160.44 | $161.30 | $74.50 | 86,258 |
2018-05-15 | $159.75 | $160.50 | $159.59 | $160.27 | $74.02 | 173,046 |
2018-05-14 | $160.97 | $161.29 | $160.23 | $160.39 | $74.08 | 172,836 |
2018-05-11 | $160.59 | $161.18 | $160.34 | $160.69 | $74.22 | 317,700 |
2018-05-10 | $159.71 | $160.83 | $159.56 | $160.45 | $74.11 | 62,460 |
2018-05-09 | $158.92 | $159.80 | $158.67 | $159.31 | $73.58 | 208,096 |
2018-05-08 | $157.91 | $158.52 | $157.52 | $158.52 | $73.22 | 67,678 |
2018-05-07 | $157.55 | $158.72 | $157.50 | $157.95 | $72.95 | 76,844 |
2018-05-04 | $154.56 | $157.68 | $154.29 | $157.08 | $72.55 | 97,742 |
2018-05-03 | $155.14 | $155.61 | $153.62 | $154.99 | $71.59 | 119,224 |
2018-05-02 | $155.54 | $156.82 | $155.43 | $155.70 | $71.91 | 100,502 |
2018-05-01 | $155.11 | $155.87 | $153.80 | $155.73 | $71.93 | 81,844 |
2018-04-30 | $157.44 | $157.83 | $155.42 | $155.42 | $71.78 | 158,460 |
2018-04-27 | $157.13 | $157.58 | $156.37 | $157.19 | $72.60 | 94,690 |
2018-04-26 | $157.19 | $157.71 | $156.53 | $157.33 | $72.67 | 200,640 |
2018-04-25 | $156.27 | $157.56 | $155.37 | $156.94 | $72.49 | 281,484 |
2018-04-24 | $157.81 | $158.51 | $155.44 | $156.52 | $72.29 | 123,638 |
2018-04-23 | $157.02 | $157.84 | $156.54 | $157.16 | $72.59 | 112,988 |
2018-04-20 | $157.94 | $158.14 | $156.58 | $156.91 | $72.47 | 131,398 |
2018-04-19 | $158.22 | $158.78 | $157.34 | $157.97 | $72.96 | 231,796 |
2018-04-18 | $158.20 | $159.43 | $158.20 | $158.52 | $73.22 | 216,442 |
2018-04-17 | $157.84 | $158.27 | $157.30 | $157.65 | $72.81 | 224,410 |
2018-04-16 | $156.18 | $157.43 | $155.73 | $157.01 | $72.52 | 92,316 |
2018-04-13 | $156.30 | $156.30 | $154.88 | $155.36 | $71.76 | 100,842 |
2018-04-12 | $155.69 | $156.24 | $155.13 | $155.70 | $71.91 | 100,962 |
2018-04-11 | $154.54 | $155.75 | $154.35 | $155.14 | $71.65 | 86,200 |
2018-04-10 | $154.66 | $155.68 | $154.09 | $155.19 | $71.68 | 106,564 |
2018-04-09 | $153.49 | $154.57 | $152.54 | $152.57 | $70.47 | 90,030 |
2018-04-06 | $154.73 | $155.49 | $151.43 | $152.56 | $70.46 | 117,308 |
2018-04-05 | $155.15 | $156.06 | $154.35 | $155.78 | $71.95 | 91,136 |
2018-04-04 | $151.20 | $154.45 | $150.77 | $154.32 | $71.28 | 127,700 |
2018-04-03 | $151.64 | $153.65 | $151.22 | $153.16 | $70.74 | 211,782 |
2018-04-02 | $154.09 | $154.23 | $149.73 | $150.85 | $69.67 | 275,140 |
2018-03-29 | $153.24 | $154.94 | $153.24 | $154.50 | $71.36 | 125,094 |
2018-03-28 | $152.07 | $153.16 | $151.76 | $152.46 | $70.42 | 189,782 |
2018-03-27 | $154.09 | $154.09 | $151.12 | $151.66 | $70.05 | 291,436 |
2018-03-26 | $152.48 | $153.59 | $150.93 | $153.59 | $70.94 | 112,388 |
2018-03-23 | $153.79 | $153.85 | $150.57 | $150.65 | $69.58 | 212,052 |
2018-03-22 | $156.41 | $156.98 | $153.65 | $153.65 | $70.97 | 182,786 |
2018-03-21 | $157.92 | $159.41 | $157.57 | $158.37 | $72.80 | 167,532 |
2018-03-20 | $158.32 | $158.58 | $157.30 | $157.71 | $72.50 | 132,594 |
2018-03-19 | $158.97 | $159.06 | $156.75 | $158.02 | $72.64 | 124,998 |
2018-03-16 | $158.52 | $160.03 | $158.52 | $159.65 | $73.39 | 143,182 |
2018-03-15 | $159.46 | $159.56 | $158.00 | $158.39 | $72.81 | 94,190 |
2018-03-14 | $160.67 | $160.67 | $158.74 | $159.13 | $73.15 | 110,332 |
2018-03-13 | $161.46 | $161.55 | $159.72 | $160.10 | $73.60 | 101,538 |
2018-03-12 | $160.71 | $161.29 | $160.28 | $160.89 | $73.96 | 173,292 |
2018-03-09 | $159.13 | $160.67 | $158.88 | $160.65 | $73.85 | 152,794 |
2018-03-08 | $159.32 | $159.32 | $157.38 | $158.26 | $72.75 | 82,148 |
2018-03-07 | $157.60 | $159.21 | $157.60 | $158.87 | $73.03 | 104,766 |
2018-03-06 | $158.10 | $158.85 | $156.88 | $158.70 | $72.95 | 124,598 |
2018-03-05 | $154.73 | $157.80 | $154.73 | $157.51 | $72.41 | 204,230 |
2018-03-02 | $152.73 | $155.75 | $152.24 | $155.48 | $71.47 | 151,294 |
2018-03-01 | $154.05 | $155.51 | $152.77 | $153.79 | $70.70 | 202,498 |
2018-02-28 | $156.70 | $156.94 | $153.90 | $153.95 | $70.77 | 234,954 |
2018-02-27 | $158.49 | $159.07 | $156.05 | $156.05 | $71.73 | 125,152 |
2018-02-26 | $158.11 | $158.38 | $156.85 | $158.33 | $72.78 | 127,282 |
2018-02-23 | $156.43 | $157.51 | $156.06 | $157.51 | $72.41 | 148,328 |
2018-02-22 | $155.83 | $157.27 | $155.25 | $155.52 | $71.49 | 119,740 |
2018-02-21 | $156.02 | $157.80 | $155.26 | $155.26 | $71.37 | 167,280 |
2018-02-20 | $156.76 | $157.39 | $155.60 | $155.90 | $71.66 | 166,306 |
2018-02-16 | $156.16 | $158.12 | $156.16 | $157.36 | $72.34 | 135,808 |
2018-02-15 | $156.31 | $156.64 | $154.89 | $156.64 | $72.01 | 153,208 |
2018-02-14 | $151.54 | $155.42 | $151.54 | $155.33 | $71.40 | 247,760 |
2018-02-13 | $151.80 | $152.89 | $151.05 | $152.63 | $70.16 | 227,372 |
2018-02-12 | $151.49 | $153.21 | $150.19 | $152.45 | $70.08 | 289,560 |
2018-02-09 | $150.99 | $151.83 | $146.80 | $151.00 | $69.41 | 308,778 |
2018-02-08 | $154.51 | $154.51 | $149.40 | $149.42 | $68.69 | 253,650 |
2018-02-07 | $154.20 | $155.52 | $153.66 | $154.23 | $70.90 | 240,486 |
2018-02-06 | $150.01 | $155.10 | $147.83 | $154.28 | $70.92 | 516,040 |
2018-02-05 | $157.35 | $158.54 | $152.82 | $152.82 | $70.25 | 299,404 |
2018-02-02 | $160.99 | $161.11 | $158.52 | $158.65 | $72.93 | 319,876 |
2018-02-01 | $161.74 | $162.47 | $161.17 | $162.17 | $74.55 | 205,074 |
2018-01-31 | $163.02 | $163.53 | $161.51 | $162.12 | $74.52 | 172,244 |
2018-01-30 | $163.20 | $163.63 | $162.04 | $162.48 | $74.69 | 163,754 |
2018-01-29 | $165.15 | $165.20 | $164.16 | $164.16 | $75.46 | 134,178 |
2018-01-26 | $165.42 | $165.53 | $164.38 | $165.53 | $76.09 | 147,640 |
2018-01-25 | $165.72 | $165.72 | $164.31 | $164.91 | $75.81 | 257,816 |
2018-01-24 | $166.09 | $166.09 | $164.47 | $164.98 | $75.84 | 139,296 |
2018-01-23 | $165.44 | $165.91 | $164.62 | $165.54 | $76.10 | 321,394 |
2018-01-22 | $164.49 | $165.35 | $164.30 | $165.31 | $75.99 | 126,074 |
2018-01-19 | $163.02 | $164.59 | $163.02 | $164.56 | $75.65 | 185,320 |
2018-01-18 | $163.82 | $163.82 | $162.82 | $163.02 | $74.94 | 186,898 |
2018-01-17 | $163.71 | $164.36 | $163.39 | $163.93 | $75.36 | 167,466 |
2018-01-16 | $165.12 | $165.40 | $162.89 | $163.08 | $74.97 | 170,242 |
2018-01-12 | $164.38 | $164.69 | $164.07 | $164.51 | $75.62 | 253,592 |
2018-01-11 | $162.17 | $164.19 | $162.11 | $164.16 | $75.46 | 138,858 |
2018-01-10 | $162.06 | $162.46 | $161.52 | $161.79 | $74.37 | 190,652 |
2018-01-09 | $163.20 | $163.22 | $162.43 | $162.44 | $74.67 | 139,478 |
2018-01-08 | $162.15 | $163.18 | $161.74 | $162.95 | $74.91 | 230,404 |
2018-01-05 | $162.16 | $162.21 | $161.46 | $162.11 | $74.52 | 154,264 |
2018-01-04 | $162.37 | $162.50 | $161.87 | $161.93 | $74.44 | 167,964 |
2018-01-03 | $161.62 | $162.02 | $161.36 | $161.66 | $74.31 | 309,660 |
2018-01-02 | $160.86 | $161.63 | $160.44 | $161.62 | $74.29 | 290,902 |
2017-12-29 | $161.30 | $161.60 | $160.10 | $160.11 | $73.60 | 193,974 |
2017-12-28 | $160.56 | $160.99 | $160.15 | $160.94 | $73.98 | 108,362 |
2017-12-27 | $160.74 | $160.99 | $160.30 | $160.39 | $73.73 | 143,274 |
2017-12-26 | $160.24 | $160.98 | $160.24 | $160.58 | $73.82 | 82,420 |
2017-12-22 | $160.26 | $160.42 | $159.90 | $160.20 | $73.64 | 96,634 |
2017-12-21 | $159.80 | $160.59 | $159.51 | $160.22 | $73.65 | 160,188 |
2017-12-20 | $159.76 | $159.98 | $159.08 | $159.49 | $73.32 | 148,268 |
2017-12-19 | $160.02 | $160.23 | $159.05 | $159.12 | $73.15 | 134,526 |
2017-12-18 | $159.57 | $160.86 | $159.57 | $160.52 | $73.45 | 228,640 |
2017-12-15 | $157.65 | $159.59 | $157.41 | $158.74 | $72.64 | 2,181,638 |
2017-12-14 | $158.76 | $158.76 | $156.91 | $157.03 | $71.86 | 145,084 |
2017-12-13 | $158.99 | $159.53 | $158.67 | $158.67 | $72.61 | 125,442 |
2017-12-12 | $159.71 | $159.80 | $158.81 | $158.88 | $72.70 | 115,452 |
2017-12-11 | $159.55 | $159.55 | $159.15 | $159.30 | $72.89 | 109,752 |
2017-12-08 | $159.52 | $159.77 | $158.81 | $159.43 | $72.95 | 316,168 |
2017-12-07 | $158.00 | $159.26 | $157.75 | $158.93 | $72.72 | 107,832 |
2017-12-06 | $158.61 | $158.75 | $157.86 | $157.91 | $72.26 | 116,192 |
2017-12-05 | $160.13 | $160.16 | $158.64 | $158.69 | $72.61 | 141,152 |
2017-12-04 | $161.12 | $161.62 | $160.03 | $160.03 | $73.23 | 157,474 |
2017-12-01 | $160.23 | $160.23 | $156.26 | $159.64 | $73.05 | 201,584 |
2017-11-30 | $160.00 | $160.62 | $159.51 | $159.96 | $73.20 | 143,578 |
2017-11-29 | $158.14 | $159.43 | $158.14 | $159.33 | $72.91 | 102,964 |
2017-11-28 | $156.04 | $157.94 | $155.85 | $157.91 | $72.26 | 662,988 |
2017-11-27 | $155.75 | $156.03 | $155.60 | $155.62 | $71.21 | 91,728 |
2017-11-24 | $156.33 | $156.33 | $155.62 | $155.75 | $71.27 | 184,034 |
2017-11-22 | $156.02 | $156.36 | $155.74 | $155.74 | $71.27 | 326,572 |
2017-11-21 | $155.58 | $155.92 | $155.43 | $155.72 | $71.26 | 520,726 |
2017-11-20 | $154.62 | $154.98 | $154.25 | $154.98 | $70.92 | 159,026 |
2017-11-17 | $153.75 | $154.66 | $153.68 | $154.36 | $70.63 | 1,325,552 |
2017-11-16 | $153.17 | $154.42 | $153.02 | $154.10 | $70.51 | 109,888 |
2017-11-15 | $152.43 | $153.13 | $151.54 | $152.56 | $69.81 | 396,908 |
2017-11-14 | $152.96 | $153.54 | $152.96 | $153.30 | $70.15 | 83,160 |
2017-11-13 | $152.90 | $153.72 | $152.63 | $153.63 | $70.30 | 324,380 |
2017-11-10 | $153.22 | $153.68 | $153.02 | $153.40 | $70.19 | 160,106 |
2017-11-09 | $152.92 | $153.93 | $152.52 | $153.43 | $70.21 | 96,580 |
2017-11-08 | $153.37 | $153.95 | $152.86 | $153.77 | $70.36 | 126,576 |
2017-11-07 | $154.86 | $154.99 | $153.23 | $153.60 | $70.29 | 109,070 |
2017-11-06 | $154.25 | $155.03 | $154.11 | $154.76 | $70.82 | 105,890 |
2017-11-03 | $153.72 | $154.26 | $153.52 | $154.16 | $70.54 | 87,800 |
2017-11-02 | $153.81 | $154.39 | $153.29 | $153.78 | $70.37 | 142,928 |
2017-11-01 | $155.14 | $155.25 | $153.41 | $153.99 | $70.46 | 125,778 |
2017-10-31 | $153.76 | $154.41 | $153.71 | $154.13 | $70.53 | 100,260 |
2017-10-30 | $154.40 | $154.56 | $153.25 | $153.56 | $70.27 | 142,876 |
2017-10-27 | $153.87 | $154.66 | $153.33 | $154.66 | $70.77 | 120,058 |
2017-10-26 | $153.99 | $154.13 | $153.58 | $153.94 | $70.44 | 147,050 |
2017-10-25 | $154.32 | $154.32 | $152.61 | $153.67 | $70.32 | 95,300 |
2017-10-24 | $154.35 | $154.78 | $154.22 | $154.58 | $70.73 | 177,546 |
2017-10-23 | $155.11 | $155.11 | $153.99 | $154.08 | $70.51 | 172,362 |
2017-10-20 | $155.04 | $155.06 | $154.69 | $155.02 | $70.94 | 108,462 |
2017-10-19 | $153.28 | $154.35 | $153.03 | $154.35 | $70.63 | 128,856 |
2017-10-18 | $154.04 | $154.38 | $153.75 | $154.03 | $70.48 | 108,312 |
2017-10-17 | $154.07 | $154.27 | $153.50 | $153.64 | $70.30 | 103,582 |
2017-10-16 | $154.33 | $154.71 | $153.90 | $153.99 | $70.46 | 100,232 |
2017-10-13 | $154.40 | $154.82 | $154.00 | $154.01 | $70.47 | 70,724 |
2017-10-12 | $153.90 | $154.37 | $153.68 | $154.08 | $70.51 | 92,140 |
2017-10-11 | $154.30 | $154.47 | $153.91 | $154.25 | $70.58 | 148,316 |
2017-10-10 | $154.14 | $154.55 | $153.87 | $154.18 | $70.55 | 105,450 |
2017-10-09 | $154.33 | $154.57 | $153.39 | $153.52 | $70.25 | 76,734 |
2017-10-06 | $154.10 | $154.31 | $153.68 | $154.09 | $70.51 | 95,590 |
2017-10-05 | $154.58 | $154.93 | $154.17 | $154.55 | $70.72 | 289,784 |
2017-10-04 | $154.35 | $154.61 | $153.92 | $154.15 | $70.54 | 104,136 |
2017-10-03 | $154.38 | $154.54 | $153.72 | $154.43 | $70.67 | 150,432 |
2017-10-02 | $152.85 | $154.23 | $152.65 | $154.23 | $70.57 | 254,304 |
2017-09-29 | $152.71 | $153.00 | $152.49 | $152.73 | $69.89 | 100,540 |
2017-09-28 | $152.19 | $152.64 | $151.55 | $152.61 | $69.83 | 186,986 |
2017-09-27 | $151.59 | $152.27 | $150.44 | $152.11 | $69.60 | 486,516 |
2017-09-26 | $150.72 | $151.20 | $150.60 | $150.84 | $69.02 | 83,836 |
2017-09-25 | $150.34 | $151.26 | $150.34 | $151.17 | $68.89 | 93,156 |
2017-09-22 | $149.81 | $150.51 | $149.81 | $150.42 | $68.55 | 69,864 |
2017-09-21 | $150.27 | $150.50 | $149.89 | $149.95 | $68.34 | 95,722 |
2017-09-20 | $149.96 | $150.47 | $149.84 | $150.39 | $68.54 | 108,252 |
2017-09-19 | $150.12 | $150.23 | $149.90 | $149.94 | $68.33 | 81,754 |
2017-09-18 | $149.65 | $150.18 | $149.56 | $149.95 | $68.34 | 100,168 |
2017-09-15 | $148.38 | $149.23 | $148.38 | $149.17 | $67.98 | 220,328 |
2017-09-14 | $148.74 | $148.87 | $148.48 | $148.62 | $67.73 | 126,160 |
2017-09-13 | $148.85 | $149.12 | $148.53 | $148.77 | $67.80 | 121,886 |
2017-09-12 | $147.98 | $148.95 | $147.62 | $148.90 | $67.86 | 113,644 |
2017-09-11 | $146.72 | $147.92 | $146.72 | $147.52 | $67.23 | 157,412 |
2017-09-08 | $144.84 | $145.93 | $144.61 | $145.71 | $66.40 | 128,894 |
2017-09-07 | $145.87 | $145.87 | $144.52 | $145.10 | $66.13 | 110,612 |
2017-09-06 | $145.93 | $146.10 | $145.50 | $145.71 | $66.40 | 159,252 |
2017-09-05 | $147.56 | $147.61 | $144.98 | $145.40 | $66.26 | 650,356 |
2017-09-01 | $147.05 | $147.77 | $146.91 | $147.47 | $67.21 | 151,498 |
2017-08-31 | $146.40 | $146.91 | $146.30 | $146.82 | $66.91 | 120,148 |
2017-08-30 | $145.14 | $146.00 | $145.01 | $145.91 | $66.49 | 209,592 |
2017-08-29 | $144.40 | $145.36 | $144.19 | $145.23 | $66.18 | 109,080 |
2017-08-28 | $145.75 | $145.76 | $144.80 | $145.24 | $66.19 | 81,708 |
2017-08-25 | $144.90 | $145.74 | $144.90 | $145.43 | $66.28 | 77,976 |
2017-08-24 | $144.92 | $145.08 | $144.43 | $144.43 | $65.82 | 114,620 |
2017-08-23 | $143.97 | $144.98 | $143.85 | $144.48 | $65.84 | 137,220 |
2017-08-22 | $143.58 | $144.86 | $143.58 | $144.72 | $65.95 | 118,232 |
2017-08-21 | $143.19 | $143.62 | $142.93 | $143.29 | $65.30 | 362,992 |
2017-08-18 | $143.14 | $144.10 | $142.74 | $143.41 | $65.36 | 254,920 |
2017-08-17 | $145.78 | $146.17 | $143.58 | $143.65 | $65.46 | 214,536 |
2017-08-16 | $146.29 | $146.84 | $146.02 | $146.19 | $66.62 | 265,288 |
2017-08-15 | $147.03 | $147.03 | $145.88 | $145.97 | $66.52 | 164,850 |
2017-08-14 | $146.02 | $147.11 | $146.02 | $146.72 | $66.86 | 156,214 |
2017-08-11 | $144.81 | $145.34 | $144.38 | $145.14 | $66.14 | 146,646 |
2017-08-10 | $146.70 | $146.81 | $145.05 | $145.05 | $66.10 | 281,542 |
2017-08-09 | $148.09 | $148.14 | $146.94 | $147.39 | $67.17 | 121,154 |
2017-08-08 | $148.95 | $150.05 | $148.47 | $148.69 | $67.76 | 166,170 |
2017-08-07 | $149.30 | $149.52 | $148.80 | $149.06 | $67.93 | 107,690 |
2017-08-04 | $149.01 | $149.36 | $148.69 | $149.18 | $67.98 | 98,258 |
2017-08-03 | $149.24 | $149.27 | $148.33 | $148.63 | $67.73 | 228,340 |
2017-08-02 | $149.99 | $150.22 | $148.84 | $149.31 | $68.04 | 131,032 |
2017-08-01 | $150.51 | $150.56 | $149.55 | $150.13 | $68.42 | 185,980 |
2017-07-31 | $150.25 | $150.35 | $149.33 | $149.92 | $68.32 | 148,274 |
2017-07-28 | $150.27 | $150.52 | $149.47 | $149.91 | $68.32 | 215,158 |
2017-07-27 | $151.17 | $151.17 | $149.96 | $150.60 | $68.63 | 145,814 |
2017-07-26 | $152.72 | $152.72 | $150.90 | $150.92 | $68.78 | 156,256 |
2017-07-25 | $151.81 | $152.93 | $151.67 | $152.69 | $69.58 | 180,278 |
2017-07-24 | $151.04 | $151.04 | $150.48 | $150.87 | $68.76 | 141,638 |
2017-07-21 | $151.22 | $151.27 | $150.41 | $150.96 | $68.80 | 102,440 |
2017-07-20 | $151.51 | $151.69 | $151.02 | $151.34 | $68.97 | 268,536 |
2017-07-19 | $149.96 | $151.38 | $149.93 | $151.30 | $68.95 | 120,450 |
2017-07-18 | $149.98 | $149.99 | $149.17 | $149.70 | $68.22 | 128,656 |
2017-07-17 | $149.75 | $150.50 | $149.58 | $150.20 | $68.45 | 104,108 |
2017-07-14 | $149.37 | $150.42 | $149.29 | $149.88 | $68.30 | 330,490 |
2017-07-13 | $149.08 | $149.49 | $148.57 | $149.44 | $68.10 | 158,428 |
2017-07-12 | $148.94 | $150.02 | $148.88 | $149.02 | $67.91 | 116,242 |
2017-07-11 | $147.98 | $148.30 | $147.13 | $148.05 | $67.47 | 200,702 |
2017-07-10 | $148.11 | $148.72 | $147.79 | $148.03 | $67.46 | 168,228 |
2017-07-07 | $147.21 | $148.40 | $146.90 | $148.40 | $67.63 | 181,148 |
2017-07-06 | $148.26 | $148.53 | $146.84 | $146.96 | $66.97 | 127,378 |
2017-07-05 | $149.67 | $149.67 | $148.35 | $148.87 | $67.84 | 215,628 |
2017-07-03 | $148.94 | $150.38 | $148.93 | $149.79 | $68.26 | 133,374 |
2017-06-30 | $148.87 | $149.27 | $148.33 | $148.55 | $67.70 | 143,568 |
2017-06-29 | $149.55 | $149.80 | $147.33 | $148.47 | $67.66 | 206,002 |
2017-06-28 | $148.15 | $149.75 | $148.15 | $149.21 | $68.00 | 159,164 |
2017-06-27 | $148.36 | $148.86 | $147.47 | $147.53 | $67.23 | 115,626 |
2017-06-26 | $148.59 | $149.35 | $148.28 | $148.98 | $67.61 | 137,754 |
2017-06-23 | $147.62 | $148.49 | $147.34 | $148.05 | $67.19 | 92,316 |
2017-06-22 | $147.33 | $147.92 | $146.91 | $147.52 | $66.95 | 225,690 |
2017-06-21 | $148.60 | $148.77 | $147.13 | $147.30 | $66.85 | 162,876 |
2017-06-20 | $149.58 | $149.79 | $148.32 | $148.32 | $67.31 | 155,886 |
2017-06-19 | $149.78 | $150.27 | $149.61 | $150.06 | $68.10 | 132,396 |
2017-06-16 | $149.15 | $149.40 | $148.42 | $149.40 | $67.80 | 85,682 |
2017-06-15 | $149.06 | $149.89 | $148.79 | $149.40 | $67.80 | 107,080 |
2017-06-14 | $151.14 | $151.14 | $149.52 | $150.24 | $68.19 | 120,006 |
2017-06-13 | $150.57 | $151.26 | $150.29 | $151.04 | $68.55 | 136,684 |
2017-06-12 | $149.84 | $150.65 | $149.70 | $150.08 | $68.11 | 292,354 |
2017-06-09 | $148.56 | $150.22 | $148.43 | $149.76 | $67.97 | 243,902 |
2017-06-08 | $146.99 | $148.95 | $146.79 | $148.34 | $67.32 | 165,126 |
2017-06-07 | $147.39 | $147.75 | $146.78 | $146.98 | $66.71 | 128,314 |
2017-06-06 | $147.09 | $147.76 | $146.54 | $147.20 | $66.81 | 259,396 |
2017-06-05 | $148.34 | $148.68 | $147.78 | $147.79 | $67.07 | 283,138 |
2017-06-02 | $148.73 | $149.37 | $148.28 | $148.57 | $67.43 | 318,496 |
2017-06-01 | $146.56 | $148.65 | $146.09 | $148.65 | $67.46 | 175,772 |
2017-05-31 | $146.40 | $146.40 | $144.43 | $145.97 | $66.25 | 390,194 |
2017-05-30 | $146.30 | $146.51 | $145.56 | $146.02 | $66.27 | 468,050 |
2017-05-26 | $146.81 | $146.92 | $146.16 | $146.45 | $66.47 | 187,376 |
2017-05-25 | $147.42 | $147.95 | $146.69 | $147.00 | $66.71 | 348,622 |
2017-05-24 | $146.98 | $147.42 | $146.39 | $146.96 | $66.70 | 127,348 |
2017-05-23 | $146.86 | $147.29 | $146.09 | $146.93 | $66.68 | 303,506 |
2017-05-22 | $146.19 | $146.64 | $145.98 | $146.47 | $66.47 | 169,462 |
2017-05-19 | $144.65 | $146.41 | $144.52 | $145.77 | $66.16 | 123,164 |
2017-05-18 | $143.84 | $144.74 | $143.23 | $144.24 | $65.46 | 337,394 |
2017-05-17 | $145.46 | $146.06 | $144.13 | $144.23 | $65.46 | 829,812 |
2017-05-16 | $147.73 | $147.75 | $146.46 | $147.33 | $66.86 | 2,078,288 |
2017-05-15 | $147.11 | $148.23 | $147.04 | $147.46 | $66.92 | 663,158 |
2017-05-12 | $147.17 | $147.17 | $146.36 | $146.62 | $66.54 | 427,432 |
2017-05-11 | $147.85 | $147.99 | $146.35 | $147.39 | $66.89 | 168,050 |
2017-05-10 | $147.45 | $148.59 | $147.37 | $148.41 | $67.35 | 348,560 |
2017-05-09 | $148.15 | $148.41 | $147.24 | $147.58 | $66.98 | 416,596 |
2017-05-08 | $148.18 | $148.46 | $147.44 | $148.03 | $67.18 | 729,728 |
2017-05-05 | $147.51 | $148.46 | $147.14 | $148.46 | $67.38 | 330,764 |
2017-05-04 | $147.60 | $147.71 | $146.20 | $147.08 | $66.75 | 260,610 |
2017-05-03 | $147.58 | $148.09 | $147.02 | $147.53 | $66.96 | 525,444 |
2017-05-02 | $148.55 | $148.96 | $147.78 | $148.10 | $67.21 | 883,854 |
2017-05-01 | $148.63 | $149.17 | $147.70 | $148.48 | $67.39 | 341,972 |
2017-04-28 | $150.13 | $150.13 | $148.23 | $148.23 | $67.27 | 310,030 |
2017-04-27 | $150.60 | $150.74 | $149.64 | $150.11 | $68.13 | 139,682 |
2017-04-26 | $150.33 | $151.59 | $150.23 | $150.63 | $68.36 | 267,078 |
2017-04-25 | $150.20 | $150.97 | $150.04 | $150.51 | $68.31 | 581,740 |
2017-04-24 | $149.34 | $149.64 | $148.87 | $149.34 | $67.78 | 509,774 |
2017-04-21 | $147.69 | $147.94 | $147.20 | $147.53 | $66.96 | 216,152 |
2017-04-20 | $146.90 | $148.01 | $146.63 | $147.81 | $67.08 | 331,852 |
2017-04-19 | $146.81 | $147.51 | $146.28 | $146.49 | $66.48 | 227,822 |
2017-04-18 | $145.91 | $146.58 | $145.46 | $146.37 | $66.43 | 207,388 |
2017-04-17 | $145.16 | $146.51 | $144.67 | $146.51 | $66.49 | 259,984 |
2017-04-13 | $146.41 | $146.70 | $144.84 | $144.84 | $65.73 | 541,808 |
2017-04-12 | $148.25 | $148.55 | $146.56 | $146.65 | $66.56 | 365,330 |
2017-04-11 | $147.32 | $148.52 | $146.78 | $148.52 | $67.40 | 845,068 |
2017-04-10 | $147.36 | $148.46 | $147.06 | $147.67 | $67.02 | 395,268 |
2017-04-07 | $147.10 | $147.75 | $146.70 | $147.11 | $66.76 | 381,164 |
2017-04-06 | $146.29 | $147.66 | $145.84 | $147.45 | $66.92 | 372,556 |
2017-04-05 | $148.05 | $148.74 | $145.96 | $146.07 | $66.29 | 795,244 |
2017-04-04 | $147.07 | $147.58 | $146.96 | $147.33 | $66.86 | 889,786 |
2017-04-03 | $148.54 | $148.84 | $146.57 | $147.30 | $66.85 | 5,111,378 |
2017-03-31 | $148.42 | $149.10 | $148.18 | $148.45 | $67.37 | 497,024 |
2017-03-30 | $147.46 | $148.53 | $147.35 | $148.39 | $67.35 | 459,548 |
2017-03-29 | $146.81 | $147.53 | $146.29 | $147.46 | $66.92 | 532,898 |
2017-03-28 | $145.21 | $147.07 | $145.01 | $146.86 | $66.65 | 620,220 |
2017-03-27 | $144.26 | $145.70 | $143.79 | $145.42 | $66.00 | 2,092,298 |
2017-03-24 | $146.44 | $146.81 | $145.22 | $145.75 | $66.15 | 601,864 |
2017-03-23 | $145.90 | $147.47 | $145.78 | $146.41 | $66.23 | 383,992 |
2017-03-22 | $145.76 | $146.12 | $145.09 | $145.99 | $66.04 | 261,734 |
2017-03-21 | $149.65 | $149.65 | $145.93 | $145.99 | $66.04 | 465,764 |
2017-03-20 | $149.76 | $149.79 | $148.71 | $148.96 | $67.38 | 212,248 |
2017-03-17 | $149.99 | $150.17 | $149.40 | $149.84 | $67.78 | 302,876 |
2017-03-16 | $150.15 | $150.32 | $149.51 | $149.69 | $67.71 | 584,424 |
2017-03-15 | $148.32 | $150.09 | $148.16 | $149.72 | $67.73 | 271,004 |
2017-03-14 | $147.69 | $147.88 | $146.71 | $147.61 | $66.77 | 491,718 |
2017-03-13 | $148.00 | $148.69 | $147.85 | $148.16 | $67.02 | 168,294 |
2017-03-10 | $148.31 | $148.44 | $147.13 | $148.03 | $66.96 | 242,262 |
2017-03-09 | $147.78 | $148.34 | $146.63 | $147.27 | $66.62 | 267,836 |
2017-03-08 | $148.91 | $149.15 | $147.77 | $147.84 | $66.88 | 256,624 |
2017-03-07 | $149.55 | $149.68 | $148.63 | $148.78 | $67.30 | 342,434 |
2017-03-06 | $150.12 | $150.14 | $149.21 | $149.71 | $67.72 | 236,988 |
2017-03-03 | $150.74 | $151.18 | $150.21 | $150.84 | $68.23 | 218,478 |
2017-03-02 | $152.49 | $152.49 | $150.67 | $150.81 | $68.22 | 283,330 |
2017-03-01 | $151.58 | $152.99 | $151.57 | $152.69 | $69.07 | 502,230 |
2017-02-28 | $151.19 | $151.31 | $149.95 | $149.98 | $67.84 | 326,502 |
2017-02-27 | $150.58 | $151.68 | $150.29 | $151.63 | $68.59 | 2,649,248 |
2017-02-24 | $149.74 | $150.75 | $149.41 | $150.66 | $68.15 | 227,398 |
2017-02-23 | $151.91 | $152.08 | $150.12 | $150.73 | $68.18 | 276,010 |
2017-02-22 | $151.81 | $151.91 | $151.00 | $151.51 | $68.54 | 440,248 |
2017-02-21 | $150.99 | $152.01 | $150.94 | $151.98 | $68.75 | 280,188 |
2017-02-17 | $150.25 | $150.60 | $149.79 | $150.59 | $68.12 | 267,946 |
2017-02-16 | $150.91 | $151.12 | $149.95 | $150.71 | $68.17 | 207,914 |
2017-02-15 | $150.34 | $151.19 | $150.10 | $150.98 | $68.30 | 234,708 |
2017-02-14 | $149.97 | $150.77 | $149.57 | $150.74 | $68.19 | 337,848 |
2017-02-13 | $150.41 | $150.67 | $150.12 | $150.22 | $67.95 | 241,724 |
2017-02-10 | $149.63 | $150.00 | $149.17 | $149.79 | $67.76 | 436,940 |
2017-02-09 | $147.80 | $149.06 | $147.80 | $148.86 | $67.34 | 369,554 |
2017-02-08 | $146.89 | $147.54 | $146.35 | $147.45 | $66.70 | 350,956 |
2017-02-07 | $148.23 | $148.53 | $147.00 | $147.45 | $66.70 | 444,542 |
2017-02-06 | $148.54 | $148.95 | $147.76 | $148.02 | $66.96 | 673,542 |
2017-02-03 | $148.11 | $149.06 | $147.81 | $148.96 | $67.38 | 339,238 |
2017-02-02 | $146.83 | $147.48 | $146.44 | $146.99 | $66.49 | 658,924 |
2017-02-01 | $147.98 | $148.53 | $146.24 | $146.84 | $66.42 | 354,000 |
2017-01-31 | $146.18 | $147.42 | $145.54 | $147.20 | $66.59 | 342,014 |
2017-01-30 | $147.04 | $147.04 | $145.00 | $146.46 | $66.25 | 593,068 |
2017-01-27 | $148.89 | $149.17 | $147.62 | $147.91 | $66.91 | 949,992 |
2017-01-26 | $149.32 | $149.66 | $148.46 | $148.80 | $67.31 | 341,926 |
2017-01-25 | $148.77 | $149.39 | $148.62 | $149.22 | $67.50 | 460,446 |
2017-01-24 | $146.37 | $148.41 | $146.37 | $148.08 | $66.98 | 457,312 |
2017-01-23 | $145.85 | $146.27 | $144.81 | $145.63 | $65.88 | 253,960 |
2017-01-20 | $146.06 | $146.62 | $145.69 | $146.22 | $66.14 | 417,502 |
2017-01-19 | $146.92 | $147.47 | $144.93 | $145.59 | $65.86 | 633,010 |
2017-01-18 | $146.47 | $146.84 | $145.84 | $146.78 | $66.40 | 427,222 |
2017-01-17 | $146.94 | $147.23 | $145.95 | $146.17 | $66.12 | 242,308 |
2017-01-13 | $146.95 | $147.97 | $146.95 | $147.23 | $66.60 | 234,486 |
2017-01-12 | $147.40 | $147.45 | $145.05 | $146.62 | $66.32 | 289,794 |
2017-01-11 | $147.00 | $147.59 | $146.44 | $147.53 | $66.74 | 288,428 |
2017-01-10 | $146.24 | $147.37 | $145.96 | $146.85 | $66.43 | 469,390 |
2017-01-09 | $147.08 | $147.12 | $145.65 | $145.91 | $66.00 | 769,160 |
2017-01-06 | $147.76 | $148.05 | $147.00 | $147.32 | $66.64 | 840,106 |
2017-01-05 | $148.49 | $148.64 | $147.00 | $147.61 | $66.77 | 870,866 |
2017-01-04 | $146.78 | $148.94 | $146.78 | $148.78 | $67.30 | 2,492,288 |
2017-01-03 | $146.64 | $147.24 | $145.35 | $146.33 | $66.19 | 5,049,248 |
2016-12-30 | $146.10 | $146.10 | $144.87 | $145.21 | $65.69 | 349,988 |
2016-12-29 | $145.59 | $146.41 | $145.24 | $145.85 | $65.98 | 301,268 |
2016-12-28 | $147.31 | $147.42 | $145.24 | $145.49 | $65.81 | 251,352 |
2016-12-27 | $146.68 | $147.42 | $146.57 | $147.07 | $66.53 | 282,500 |
2016-12-23 | $146.22 | $146.65 | $146.22 | $146.52 | $66.28 | 166,102 |
2016-12-22 | $147.19 | $147.25 | $145.89 | $146.32 | $66.19 | 330,558 |
2016-12-21 | $147.88 | $147.90 | $147.20 | $147.25 | $66.61 | 578,182 |
2016-12-20 | $148.27 | $148.85 | $147.90 | $148.60 | $66.89 | 504,690 |
2016-12-19 | $146.95 | $147.72 | $146.92 | $147.67 | $66.47 | 205,780 |
2016-12-16 | $147.28 | $148.31 | $146.50 | $146.84 | $66.10 | 245,430 |
2016-12-15 | $146.68 | $148.04 | $146.05 | $147.10 | $66.22 | 330,374 |
2016-12-14 | $148.48 | $148.90 | $146.47 | $146.49 | $65.94 | 414,852 |
2016-12-13 | $149.15 | $149.41 | $147.82 | $148.75 | $66.96 | 597,730 |
2016-12-12 | $149.83 | $150.28 | $148.39 | $148.65 | $66.91 | 376,956 |
2016-12-09 | $150.14 | $150.14 | $149.36 | $149.65 | $67.36 | 418,404 |
2016-12-08 | $148.81 | $150.26 | $148.39 | $149.92 | $67.49 | 863,278 |
2016-12-07 | $146.67 | $148.46 | $146.55 | $148.30 | $66.76 | 603,726 |
2016-12-06 | $145.25 | $146.60 | $144.90 | $146.60 | $65.99 | 337,756 |
2016-12-05 | $144.26 | $145.18 | $144.26 | $145.07 | $65.30 | 575,534 |
2016-12-02 | $143.45 | $143.94 | $143.04 | $143.43 | $64.56 | 320,378 |
2016-12-01 | $143.93 | $144.28 | $142.88 | $143.19 | $64.46 | 749,004 |
2016-11-30 | $143.64 | $143.84 | $143.17 | $143.21 | $64.46 | 381,128 |
2016-11-29 | $142.65 | $143.21 | $142.22 | $142.65 | $64.21 | 299,228 |
2016-11-28 | $143.78 | $143.81 | $142.55 | $142.72 | $64.24 | 382,286 |
2016-11-25 | $143.73 | $143.82 | $143.52 | $143.81 | $64.73 | 148,098 |
2016-11-23 | $142.53 | $143.47 | $142.25 | $143.43 | $64.56 | 488,986 |
2016-11-22 | $141.87 | $142.83 | $141.77 | $142.75 | $64.26 | 371,598 |
2016-11-21 | $140.89 | $141.51 | $140.64 | $141.40 | $63.65 | 410,552 |
2016-11-18 | $140.45 | $140.52 | $140.09 | $140.28 | $63.15 | 295,904 |
2016-11-17 | $140.12 | $140.68 | $140.00 | $140.20 | $63.11 | 387,686 |
2016-11-16 | $139.56 | $139.96 | $139.14 | $139.73 | $62.90 | 679,626 |
2016-11-15 | $139.15 | $139.97 | $138.65 | $139.79 | $62.93 | 672,462 |
2016-11-14 | $137.55 | $139.19 | $137.40 | $139.13 | $62.63 | 3,146,000 |
2016-11-11 | $134.97 | $136.56 | $134.65 | $136.46 | $61.43 | 1,004,636 |
2016-11-10 | $134.90 | $135.81 | $134.15 | $135.03 | $60.78 | 652,058 |
2016-11-09 | $129.84 | $134.37 | $129.67 | $133.89 | $60.27 | 303,774 |
2016-11-08 | $130.09 | $131.22 | $129.76 | $130.65 | $58.81 | 161,746 |
2016-11-07 | $129.78 | $130.52 | $129.48 | $130.46 | $58.73 | 228,096 |
2016-11-04 | $127.71 | $128.90 | $127.33 | $127.71 | $57.49 | 608,994 |
2016-11-03 | $127.78 | $128.35 | $127.44 | $127.53 | $57.41 | 147,638 |
2016-11-02 | $128.55 | $128.87 | $127.38 | $127.55 | $57.42 | 319,916 |
2016-11-01 | $130.57 | $130.68 | $128.14 | $128.87 | $58.01 | 531,948 |
2016-10-31 | $129.57 | $130.50 | $129.53 | $130.19 | $58.60 | 229,504 |
2016-10-28 | $129.69 | $130.47 | $128.97 | $129.21 | $58.16 | 249,434 |
2016-10-27 | $131.03 | $131.03 | $129.34 | $129.60 | $58.34 | 195,868 |
2016-10-26 | $130.34 | $131.21 | $130.26 | $130.62 | $58.80 | 196,072 |
2016-10-25 | $131.60 | $131.77 | $130.70 | $130.92 | $58.93 | 605,140 |
2016-10-24 | $132.05 | $132.67 | $131.35 | $131.77 | $59.32 | 174,220 |
2016-10-21 | $130.62 | $131.43 | $130.25 | $131.33 | $59.12 | 124,726 |
2016-10-20 | $131.48 | $131.99 | $130.81 | $131.42 | $59.16 | 186,652 |
2016-10-19 | $131.26 | $132.22 | $130.85 | $131.85 | $59.35 | 575,634 |
2016-10-18 | $131.69 | $131.69 | $130.63 | $131.12 | $59.02 | 249,780 |
2016-10-17 | $130.51 | $130.93 | $130.24 | $130.33 | $58.67 | 343,548 |
2016-10-14 | $131.02 | $131.54 | $130.31 | $130.37 | $58.69 | 316,562 |
2016-10-13 | $130.10 | $130.78 | $129.22 | $130.40 | $58.70 | 172,316 |
2016-10-12 | $130.72 | $131.45 | $130.35 | $131.01 | $58.97 | 336,050 |
2016-10-11 | $132.19 | $132.19 | $129.97 | $130.55 | $58.77 | 202,154 |
2016-10-10 | $132.33 | $133.44 | $132.33 | $132.56 | $59.67 | 344,736 |
2016-10-07 | $132.70 | $132.90 | $130.93 | $131.46 | $59.18 | 243,458 |
2016-10-06 | $131.94 | $132.71 | $131.58 | $132.56 | $59.67 | 409,924 |
2016-10-05 | $131.95 | $132.92 | $131.95 | $132.31 | $59.56 | 818,896 |
2016-10-04 | $132.21 | $132.53 | $130.74 | $131.36 | $59.13 | 2,050,006 |
2016-10-03 | $132.50 | $132.87 | $131.81 | $132.04 | $59.44 | 3,941,206 |
2016-09-30 | $132.65 | $133.55 | $132.15 | $133.00 | $59.87 | 253,908 |
2016-09-29 | $133.01 | $133.40 | $131.40 | $131.83 | $59.34 | 340,632 |
2016-09-28 | $131.71 | $133.18 | $130.90 | $133.07 | $59.90 | 337,718 |
2016-09-27 | $131.23 | $131.60 | $130.80 | $131.41 | $59.15 | 170,676 |
2016-09-26 | $131.28 | $131.99 | $131.25 | $131.39 | $59.14 | 184,186 |
2016-09-23 | $133.46 | $133.90 | $132.59 | $132.59 | $59.38 | 203,354 |
2016-09-22 | $133.05 | $134.05 | $133.04 | $133.89 | $59.97 | 314,488 |
2016-09-21 | $130.63 | $132.20 | $130.47 | $132.15 | $59.19 | 179,030 |
2016-09-20 | $131.30 | $131.30 | $130.03 | $130.03 | $58.24 | 276,568 |
2016-09-19 | $130.33 | $131.58 | $130.32 | $130.84 | $58.60 | 175,376 |
2016-09-16 | $129.66 | $129.87 | $129.17 | $129.61 | $58.05 | 141,826 |
2016-09-15 | $128.95 | $130.55 | $128.71 | $130.30 | $58.36 | 197,706 |
2016-09-14 | $129.57 | $129.98 | $128.65 | $128.89 | $57.73 | 206,928 |
2016-09-13 | $131.08 | $131.20 | $128.89 | $129.39 | $57.95 | 619,162 |
2016-09-12 | $129.98 | $132.26 | $129.72 | $132.07 | $59.15 | 585,244 |
2016-09-09 | $133.62 | $133.62 | $130.67 | $130.68 | $58.53 | 280,994 |
2016-09-08 | $135.02 | $135.24 | $134.57 | $134.78 | $60.37 | 177,454 |
2016-09-07 | $134.59 | $135.29 | $134.40 | $135.29 | $60.59 | 284,126 |
2016-09-06 | $135.07 | $135.07 | $133.97 | $134.76 | $60.36 | 236,572 |
2016-09-02 | $134.05 | $134.78 | $134.05 | $134.78 | $60.37 | 1,270,240 |
2016-09-01 | $133.72 | $133.87 | $132.39 | $133.37 | $59.73 | 523,816 |
2016-08-31 | $133.90 | $134.09 | $132.89 | $133.69 | $59.88 | 357,086 |
2016-08-30 | $134.35 | $134.56 | $133.51 | $134.13 | $60.07 | 346,950 |
2016-08-29 | $133.48 | $134.59 | $133.47 | $134.26 | $60.13 | 153,488 |
2016-08-26 | $134.05 | $134.87 | $132.58 | $133.17 | $59.64 | 411,924 |
2016-08-25 | $133.29 | $134.13 | $133.16 | $133.80 | $59.93 | 358,008 |
2016-08-24 | $134.37 | $134.37 | $133.34 | $133.57 | $59.82 | 372,196 |
2016-08-23 | $134.42 | $134.94 | $134.22 | $134.47 | $60.23 | 499,852 |
2016-08-22 | $133.50 | $133.80 | $133.08 | $133.80 | $59.93 | 192,076 |
2016-08-19 | $133.35 | $133.84 | $132.96 | $133.76 | $59.91 | 161,818 |
2016-08-18 | $132.68 | $133.74 | $132.68 | $133.74 | $59.90 | 134,784 |
2016-08-17 | $132.68 | $132.71 | $131.75 | $132.64 | $59.41 | 476,712 |
2016-08-16 | $133.65 | $133.72 | $132.75 | $132.80 | $59.48 | 210,680 |
2016-08-15 | $133.17 | $134.31 | $133.17 | $134.00 | $60.02 | 178,924 |
2016-08-12 | $133.03 | $133.33 | $132.45 | $132.82 | $59.49 | 181,516 |
2016-08-11 | $133.19 | $133.38 | $132.74 | $133.11 | $59.62 | 217,912 |
2016-08-10 | $133.35 | $133.50 | $132.41 | $132.59 | $59.38 | 256,778 |
2016-08-09 | $133.64 | $133.75 | $133.12 | $133.25 | $59.68 | 222,936 |
2016-08-08 | $133.46 | $133.96 | $133.46 | $133.56 | $59.82 | 269,472 |
2016-08-05 | $132.50 | $133.51 | $132.36 | $133.29 | $59.70 | 162,378 |
2016-08-04 | $131.91 | $132.38 | $131.59 | $131.79 | $59.03 | 206,508 |
2016-08-03 | $130.73 | $131.82 | $130.43 | $131.80 | $59.03 | 488,836 |
2016-08-02 | $132.30 | $132.48 | $130.35 | $130.75 | $58.56 | 703,708 |
2016-08-01 | $133.18 | $133.18 | $132.11 | $132.38 | $59.29 | 231,020 |
2016-07-29 | $132.47 | $133.43 | $132.02 | $133.12 | $59.62 | 199,214 |
2016-07-28 | $132.06 | $132.91 | $131.78 | $132.64 | $59.41 | 168,998 |
2016-07-27 | $132.90 | $133.22 | $131.73 | $132.28 | $59.25 | 205,876 |
2016-07-26 | $131.88 | $132.87 | $131.88 | $132.81 | $59.48 | 194,856 |
2016-07-25 | $132.28 | $132.37 | $131.71 | $131.92 | $59.08 | 184,632 |
2016-07-22 | $131.67 | $132.60 | $131.48 | $132.53 | $59.36 | 162,406 |
2016-07-21 | $132.27 | $132.81 | $131.54 | $131.74 | $59.00 | 211,272 |
2016-07-20 | $131.98 | $132.63 | $131.29 | $132.39 | $59.30 | 435,496 |
2016-07-19 | $132.00 | $132.07 | $131.34 | $131.87 | $59.06 | 171,650 |
2016-07-18 | $132.05 | $132.49 | $131.67 | $132.30 | $59.25 | 395,856 |
2016-07-15 | $132.45 | $132.67 | $131.92 | $132.15 | $59.19 | 211,056 |
2016-07-14 | $132.65 | $132.85 | $132.10 | $132.10 | $59.17 | 159,626 |
2016-07-13 | $132.46 | $132.54 | $131.25 | $131.75 | $59.01 | 308,538 |
2016-07-12 | $131.35 | $132.43 | $131.01 | $132.05 | $59.14 | 451,052 |
2016-07-11 | $130.10 | $130.65 | $129.90 | $130.36 | $58.39 | 751,980 |
2016-07-08 | $128.15 | $129.70 | $128.15 | $129.52 | $58.01 | 325,350 |
2016-07-07 | $127.33 | $128.23 | $126.44 | $127.03 | $56.89 | 542,942 |
2016-07-06 | $125.90 | $127.11 | $125.43 | $127.01 | $56.89 | 1,892,596 |
2016-07-05 | $127.92 | $128.00 | $125.68 | $126.47 | $56.64 | 287,428 |
2016-07-01 | $127.89 | $129.01 | $127.89 | $128.52 | $57.56 | 567,490 |
2016-06-30 | $125.75 | $128.05 | $125.26 | $128.05 | $57.35 | 573,574 |
2016-06-29 | $124.72 | $125.67 | $124.63 | $125.51 | $56.21 | 253,326 |
2016-06-28 | $122.42 | $123.49 | $122.21 | $123.41 | $55.27 | 276,798 |
2016-06-27 | $123.70 | $123.70 | $120.67 | $121.21 | $54.29 | 479,538 |
2016-06-24 | $126.05 | $127.38 | $124.92 | $125.14 | $56.05 | 2,237,422 |
2016-06-23 | $129.41 | $130.50 | $129.41 | $130.50 | $58.45 | 116,130 |
2016-06-22 | $128.82 | $129.17 | $128.09 | $128.12 | $57.38 | 212,306 |
2016-06-21 | $128.47 | $128.90 | $127.88 | $128.49 | $57.55 | 1,488,404 |
2016-06-20 | $129.55 | $129.94 | $128.96 | $129.04 | $57.56 | 203,532 |
2016-06-17 | $127.42 | $128.14 | $127.12 | $127.80 | $57.01 | 118,280 |
2016-06-16 | $126.62 | $127.20 | $125.44 | $127.12 | $56.71 | 148,700 |
2016-06-15 | $127.41 | $128.29 | $127.20 | $127.34 | $56.80 | 174,976 |
2016-06-14 | $127.20 | $127.70 | $126.40 | $127.04 | $56.67 | 156,544 |
2016-06-13 | $128.55 | $129.11 | $127.42 | $127.49 | $56.87 | 189,212 |
2016-06-10 | $129.88 | $129.95 | $128.69 | $129.06 | $57.57 | 220,226 |
2016-06-09 | $130.99 | $131.13 | $130.27 | $131.01 | $58.44 | 152,730 |
2016-06-08 | $130.96 | $131.61 | $130.96 | $131.44 | $58.63 | 548,336 |
2016-06-07 | $130.35 | $131.18 | $130.22 | $130.83 | $58.36 | 171,586 |
2016-06-06 | $129.07 | $130.46 | $129.05 | $130.17 | $58.07 | 466,404 |
2016-06-03 | $129.07 | $129.08 | $127.91 | $128.79 | $57.45 | 220,696 |
2016-06-02 | $127.93 | $129.15 | $127.75 | $129.15 | $57.61 | 218,020 |
2016-06-01 | $127.19 | $128.49 | $126.90 | $128.38 | $57.27 | 175,932 |
2016-05-31 | $128.06 | $128.51 | $127.43 | $127.88 | $57.04 | 155,286 |
2016-05-27 | $126.69 | $127.66 | $126.64 | $127.63 | $56.93 | 153,312 |
2016-05-26 | $127.06 | $127.41 | $126.51 | $126.75 | $56.54 | 151,826 |
2016-05-25 | $125.90 | $126.94 | $125.90 | $126.84 | $56.58 | 204,556 |
2016-05-24 | $124.25 | $125.52 | $123.99 | $125.35 | $55.92 | 201,280 |
2016-05-23 | $123.75 | $123.97 | $123.24 | $123.48 | $55.08 | 409,940 |
2016-05-20 | $122.83 | $123.96 | $122.66 | $123.77 | $55.21 | 185,026 |
2016-05-19 | $121.71 | $122.61 | $121.11 | $122.13 | $54.48 | 147,980 |
2016-05-18 | $122.64 | $123.92 | $122.05 | $122.52 | $54.65 | 221,950 |
2016-05-17 | $124.00 | $124.71 | $122.62 | $123.06 | $54.89 | 179,140 |
2016-05-16 | $123.32 | $124.64 | $123.27 | $124.19 | $55.40 | 595,452 |
2016-05-13 | $123.80 | $124.16 | $122.45 | $122.84 | $54.80 | 551,258 |
2016-05-12 | $125.00 | $125.16 | $123.53 | $124.25 | $55.42 | 191,880 |
2016-05-11 | $125.23 | $125.47 | $124.42 | $124.42 | $55.50 | 153,940 |
2016-05-10 | $124.43 | $125.59 | $124.27 | $125.59 | $56.02 | 668,590 |
2016-05-09 | $124.34 | $124.42 | $123.42 | $123.94 | $55.29 | 237,120 |
2016-05-06 | $123.28 | $124.50 | $123.28 | $124.44 | $55.51 | 381,770 |
2016-05-05 | $124.58 | $125.05 | $123.62 | $123.94 | $55.29 | 411,654 |
2016-05-04 | $124.17 | $125.45 | $123.85 | $124.14 | $55.38 | 2,651,740 |
2016-05-03 | $126.00 | $126.00 | $124.24 | $124.95 | $55.74 | 400,828 |
2016-05-02 | $126.39 | $126.99 | $125.56 | $126.98 | $56.64 | 821,662 |
2016-04-29 | $126.39 | $126.64 | $125.19 | $126.15 | $56.27 | 243,442 |
2016-04-28 | $127.44 | $128.13 | $126.47 | $126.65 | $56.50 | 255,298 |
2016-04-27 | $127.20 | $128.17 | $126.99 | $128.04 | $57.12 | 458,944 |
2016-04-26 | $126.12 | $127.20 | $126.04 | $127.13 | $56.71 | 428,476 |
2016-04-25 | $126.31 | $126.41 | $125.30 | $125.82 | $56.13 | 2,302,036 |
2016-04-22 | $125.55 | $126.93 | $125.55 | $126.61 | $56.48 | 345,454 |
2016-04-21 | $126.72 | $126.74 | $125.18 | $125.26 | $55.88 | 155,128 |
2016-04-20 | $126.77 | $127.24 | $126.10 | $126.51 | $56.43 | 357,032 |
2016-04-19 | $126.26 | $127.09 | $126.20 | $126.69 | $56.51 | 154,944 |
2016-04-18 | $124.63 | $125.97 | $124.41 | $125.81 | $56.12 | 356,394 |
2016-04-15 | $124.77 | $125.44 | $124.64 | $125.33 | $55.91 | 238,304 |
2016-04-14 | $125.52 | $125.52 | $124.84 | $125.02 | $55.77 | 185,410 |
2016-04-13 | $124.24 | $125.53 | $124.12 | $125.53 | $56.00 | 170,886 |
2016-04-12 | $122.08 | $123.70 | $121.87 | $123.51 | $55.09 | 215,048 |
2016-04-11 | $122.44 | $123.17 | $121.85 | $121.86 | $54.36 | 137,934 |
2016-04-08 | $121.77 | $122.65 | $121.46 | $121.77 | $54.32 | 255,254 |
2016-04-07 | $121.78 | $121.97 | $120.17 | $120.76 | $53.87 | 253,396 |
2016-04-06 | $121.59 | $122.44 | $121.02 | $122.43 | $54.61 | 549,824 |
2016-04-05 | $122.13 | $122.54 | $121.54 | $121.67 | $54.27 | 2,243,924 |
2016-04-04 | $124.33 | $124.34 | $122.89 | $123.00 | $54.87 | 663,582 |
2016-04-01 | $123.22 | $124.36 | $122.66 | $124.33 | $55.46 | 1,268,966 |
2016-03-31 | $124.04 | $124.40 | $123.81 | $124.04 | $55.33 | 423,654 |
2016-03-30 | $124.67 | $124.72 | $123.65 | $124.02 | $55.32 | 306,794 |
2016-03-29 | $121.43 | $123.96 | $121.17 | $123.93 | $55.28 | 191,594 |
2016-03-28 | $121.88 | $122.07 | $121.02 | $121.82 | $54.34 | 557,858 |
2016-03-24 | $120.51 | $121.55 | $119.92 | $121.54 | $54.22 | 2,522,258 |
2016-03-23 | $122.54 | $122.78 | $121.13 | $121.14 | $54.04 | 219,282 |
2016-03-22 | $122.85 | $123.87 | $122.63 | $123.48 | $54.85 | 205,498 |
2016-03-21 | $123.34 | $123.76 | $122.90 | $123.55 | $54.88 | 290,174 |
2016-03-18 | $123.21 | $124.26 | $123.06 | $123.49 | $54.85 | 252,514 |
2016-03-17 | $121.13 | $123.29 | $120.81 | $122.98 | $54.62 | 250,666 |
2016-03-16 | $119.43 | $121.36 | $119.27 | $121.18 | $53.82 | 179,410 |
2016-03-15 | $119.70 | $119.97 | $119.10 | $119.69 | $53.16 | 109,250 |
2016-03-14 | $120.69 | $120.83 | $119.97 | $120.51 | $53.53 | 217,412 |
2016-03-11 | $119.61 | $121.02 | $119.58 | $120.97 | $53.73 | 136,254 |
2016-03-10 | $119.07 | $119.39 | $117.29 | $118.60 | $52.68 | 109,874 |
2016-03-09 | $118.71 | $119.10 | $118.12 | $118.79 | $52.76 | 131,578 |
2016-03-08 | $120.03 | $120.03 | $118.03 | $118.13 | $52.47 | 230,386 |
2016-03-07 | $119.14 | $120.67 | $119.14 | $120.67 | $53.60 | 406,960 |
2016-03-04 | $118.69 | $120.15 | $118.41 | $119.57 | $53.11 | 131,774 |
2016-03-03 | $116.76 | $118.52 | $116.72 | $118.52 | $52.64 | 133,554 |
2016-03-02 | $115.21 | $116.87 | $115.01 | $116.87 | $51.91 | 400,628 |
2016-03-01 | $113.91 | $115.31 | $113.39 | $115.31 | $51.22 | 184,474 |
2016-02-29 | $113.33 | $114.24 | $113.10 | $113.10 | $50.24 | 117,046 |
2016-02-26 | $113.37 | $113.87 | $112.97 | $113.42 | $50.38 | 125,966 |
2016-02-25 | $111.83 | $112.72 | $111.50 | $112.72 | $50.07 | 174,348 |
2016-02-24 | $109.94 | $111.85 | $109.34 | $111.75 | $49.64 | 194,736 |
2016-02-23 | $111.81 | $112.04 | $110.96 | $110.96 | $49.29 | 226,794 |
2016-02-22 | $111.79 | $112.51 | $111.69 | $112.23 | $49.85 | 155,312 |
2016-02-19 | $110.48 | $110.73 | $109.52 | $110.68 | $49.16 | 223,880 |
2016-02-18 | $111.19 | $111.37 | $110.49 | $111.03 | $49.32 | 277,534 |
2016-02-17 | $109.87 | $111.38 | $109.86 | $110.87 | $49.25 | 431,288 |
2016-02-16 | $108.03 | $109.10 | $107.22 | $109.04 | $48.43 | 162,580 |
2016-02-12 | $105.81 | $107.01 | $105.47 | $106.86 | $47.46 | 202,640 |
2016-02-11 | $104.85 | $105.71 | $103.92 | $104.74 | $46.52 | 314,420 |
2016-02-10 | $107.07 | $108.16 | $106.44 | $106.48 | $47.30 | 259,822 |
2016-02-09 | $105.89 | $107.55 | $105.79 | $106.55 | $47.33 | 155,896 |
2016-02-08 | $107.47 | $107.53 | $105.64 | $107.17 | $47.60 | 293,828 |
2016-02-05 | $109.98 | $110.31 | $108.54 | $108.55 | $48.21 | 219,062 |
2016-02-04 | $109.00 | $111.36 | $109.00 | $110.44 | $49.05 | 239,304 |
2016-02-03 | $108.65 | $109.41 | $106.34 | $109.17 | $48.49 | 190,584 |
2016-02-02 | $109.05 | $109.13 | $107.57 | $107.90 | $47.93 | 229,182 |
2016-02-01 | $109.91 | $110.70 | $109.28 | $110.23 | $48.96 | 199,450 |
2016-01-29 | $107.62 | $110.67 | $107.62 | $110.66 | $49.15 | 390,040 |
2016-01-28 | $107.64 | $108.16 | $106.41 | $107.12 | $47.58 | 218,366 |
2016-01-27 | $107.07 | $108.31 | $106.12 | $106.68 | $47.38 | 191,748 |
2016-01-26 | $105.20 | $107.50 | $105.20 | $107.50 | $47.75 | 435,860 |
2016-01-25 | $106.47 | $106.58 | $104.44 | $104.62 | $46.47 | 380,942 |
2016-01-22 | $106.11 | $107.26 | $105.82 | $106.99 | $47.52 | 294,480 |
2016-01-21 | $104.27 | $106.05 | $103.69 | $104.47 | $46.40 | 258,422 |
2016-01-20 | $103.64 | $105.12 | $100.71 | $104.07 | $46.22 | 650,254 |
2016-01-19 | $106.84 | $106.84 | $104.09 | $104.94 | $46.61 | 344,998 |
2016-01-15 | $105.11 | $106.00 | $103.78 | $105.84 | $47.01 | 425,920 |
2016-01-14 | $106.77 | $108.39 | $105.47 | $107.68 | $47.83 | 392,598 |
2016-01-13 | $109.51 | $109.94 | $105.88 | $106.28 | $47.21 | 158,780 |
2016-01-12 | $110.06 | $110.24 | $107.54 | $109.14 | $48.48 | 230,582 |
2016-01-11 | $109.80 | $110.02 | $108.05 | $109.04 | $48.43 | 194,686 |
2016-01-08 | $111.51 | $111.51 | $109.18 | $109.34 | $48.57 | 249,502 |
2016-01-07 | $111.99 | $112.77 | $110.73 | $110.87 | $49.25 | 248,184 |
2016-01-06 | $114.29 | $114.84 | $113.30 | $113.87 | $50.58 | 198,112 |
2016-01-05 | $116.27 | $116.27 | $115.18 | $115.92 | $51.49 | 461,456 |
2016-01-04 | $115.44 | $115.97 | $114.64 | $115.97 | $51.51 | 466,802 |
2015-12-31 | $118.02 | $118.55 | $117.15 | $117.20 | $52.06 | 297,832 |
2015-12-30 | $119.04 | $119.37 | $118.26 | $118.36 | $52.57 | 229,792 |
2015-12-29 | $119.02 | $119.60 | $118.53 | $119.31 | $52.99 | 171,046 |
2015-12-28 | $118.49 | $118.53 | $117.26 | $118.38 | $52.58 | 274,998 |
2015-12-24 | $119.05 | $119.48 | $118.63 | $119.10 | $52.90 | 138,616 |
2015-12-23 | $118.43 | $119.78 | $118.37 | $119.72 | $52.87 | 284,130 |
2015-12-22 | $116.82 | $118.03 | $116.07 | $117.65 | $51.95 | 349,728 |
2015-12-21 | $116.27 | $116.63 | $115.49 | $116.41 | $51.40 | 368,896 |
2015-12-18 | $116.92 | $116.92 | $115.52 | $115.53 | $51.02 | 235,014 |
2015-12-17 | $119.10 | $119.10 | $117.26 | $117.26 | $51.78 | 263,084 |
2015-12-16 | $118.26 | $119.05 | $117.53 | $118.75 | $52.44 | 211,206 |
2015-12-15 | $117.07 | $117.91 | $117.05 | $117.65 | $51.95 | 266,640 |
2015-12-14 | $117.08 | $117.64 | $115.62 | $116.29 | $51.35 | 378,514 |
2015-12-11 | $117.99 | $118.50 | $116.87 | $117.18 | $51.74 | 295,854 |
2015-12-10 | $118.78 | $120.05 | $118.55 | $119.28 | $52.67 | 161,934 |
2015-12-09 | $119.77 | $121.17 | $118.52 | $118.81 | $52.46 | 239,340 |
2015-12-08 | $120.04 | $120.58 | $119.41 | $120.02 | $53.00 | 231,644 |
2015-12-07 | $122.40 | $122.40 | $120.50 | $121.07 | $53.46 | 176,584 |
2015-12-04 | $121.74 | $123.05 | $121.61 | $122.86 | $54.25 | 168,102 |
2015-12-03 | $123.82 | $123.92 | $121.11 | $121.59 | $53.69 | 269,984 |
2015-12-02 | $125.01 | $125.24 | $123.25 | $123.43 | $54.50 | 390,312 |
2015-12-01 | $124.64 | $125.16 | $124.37 | $125.13 | $55.26 | 205,324 |
2015-11-30 | $124.92 | $124.95 | $123.96 | $124.18 | $54.84 | 159,448 |
2015-11-27 | $124.32 | $124.75 | $123.98 | $124.55 | $55.00 | 36,328 |
2015-11-25 | $124.06 | $124.55 | $123.89 | $124.28 | $54.88 | 252,214 |
2015-11-24 | $122.53 | $124.31 | $122.35 | $124.07 | $54.79 | 146,072 |
2015-11-23 | $122.56 | $123.47 | $122.56 | $122.99 | $54.31 | 145,488 |
2015-11-20 | $122.60 | $123.10 | $122.49 | $122.70 | $54.18 | 103,352 |
2015-11-19 | $122.40 | $122.56 | $121.91 | $122.33 | $54.02 | 109,768 |
2015-11-18 | $120.78 | $122.57 | $120.67 | $122.56 | $54.12 | 150,214 |
2015-11-17 | $121.14 | $121.63 | $120.16 | $120.33 | $53.14 | 203,274 |
2015-11-16 | $119.30 | $121.05 | $119.24 | $121.03 | $53.44 | 245,748 |
2015-11-13 | $119.91 | $120.40 | $119.09 | $119.42 | $52.73 | 125,414 |
2015-11-12 | $122.39 | $122.39 | $120.31 | $120.31 | $53.13 | 174,908 |
2015-11-11 | $124.57 | $124.57 | $123.22 | $123.36 | $54.47 | 114,576 |
2015-11-10 | $123.25 | $124.15 | $123.01 | $124.15 | $54.82 | 145,686 |
2015-11-09 | $124.52 | $124.52 | $122.84 | $123.57 | $54.57 | 121,524 |
2015-11-06 | $124.43 | $124.68 | $123.88 | $124.62 | $55.03 | 108,780 |
2015-11-05 | $124.73 | $124.92 | $123.67 | $124.65 | $55.04 | 135,484 |
2015-11-04 | $125.14 | $125.24 | $124.31 | $124.64 | $55.04 | 171,516 |
2015-11-03 | $124.21 | $125.59 | $124.21 | $124.92 | $55.16 | 192,318 |
2015-11-02 | $122.47 | $124.50 | $122.36 | $124.38 | $54.92 | 345,550 |
2015-10-30 | $122.56 | $123.09 | $122.29 | $122.35 | $54.03 | 102,688 |
2015-10-29 | $122.95 | $123.35 | $122.23 | $122.64 | $54.16 | 150,764 |
2015-10-28 | $120.81 | $123.31 | $120.73 | $123.31 | $54.45 | 298,646 |
2015-10-27 | $121.25 | $121.35 | $119.93 | $120.48 | $53.20 | 166,816 |
2015-10-26 | $122.24 | $122.27 | $121.57 | $121.87 | $53.82 | 124,822 |
2015-10-23 | $122.27 | $122.61 | $121.65 | $122.40 | $54.05 | 145,302 |
2015-10-22 | $120.94 | $122.10 | $120.91 | $121.60 | $53.70 | 126,062 |
2015-10-21 | $122.27 | $122.29 | $120.46 | $120.60 | $53.26 | 227,930 |
2015-10-20 | $121.44 | $122.50 | $121.44 | $121.99 | $53.87 | 149,048 |
2015-10-19 | $121.15 | $121.88 | $121.09 | $121.55 | $53.67 | 199,518 |
2015-10-16 | $122.13 | $122.14 | $120.92 | $121.77 | $53.77 | 100,944 |
2015-10-15 | $121.00 | $121.93 | $119.93 | $121.93 | $53.84 | 156,000 |
2015-10-14 | $121.45 | $121.91 | $120.62 | $120.72 | $53.31 | 108,416 |
2015-10-13 | $121.78 | $122.94 | $121.38 | $121.45 | $53.63 | 136,898 |
2015-10-12 | $122.89 | $122.89 | $122.00 | $122.40 | $54.05 | 491,724 |
2015-10-09 | $123.19 | $123.41 | $122.35 | $122.77 | $54.21 | 380,284 |
2015-10-08 | $121.22 | $123.25 | $121.15 | $122.96 | $54.30 | 143,764 |
2015-10-07 | $120.49 | $121.39 | $119.89 | $121.33 | $53.58 | 244,990 |
2015-10-06 | $119.51 | $120.31 | $119.39 | $119.71 | $52.86 | 316,010 |
2015-10-05 | $117.59 | $119.65 | $117.59 | $119.57 | $52.80 | 369,222 |
2015-10-02 | $114.21 | $116.85 | $113.47 | $116.85 | $51.60 | 156,012 |
2015-10-01 | $115.46 | $115.92 | $113.93 | $115.08 | $50.82 | 640,014 |
2015-09-30 | $114.90 | $115.47 | $114.22 | $115.35 | $50.93 | 148,958 |
2015-09-29 | $113.89 | $114.47 | $113.24 | $113.83 | $50.27 | 216,006 |
2015-09-28 | $115.90 | $115.99 | $113.65 | $113.76 | $50.23 | 184,756 |
2015-09-25 | $117.58 | $117.58 | $116.12 | $116.35 | $51.38 | 213,424 |
2015-09-24 | $116.36 | $117.36 | $115.73 | $117.06 | $51.46 | 111,916 |
2015-09-23 | $117.96 | $118.21 | $117.06 | $117.25 | $51.54 | 106,604 |
2015-09-22 | $118.04 | $118.52 | $117.13 | $117.61 | $51.70 | 155,558 |
2015-09-21 | $119.40 | $120.46 | $119.18 | $119.26 | $52.43 | 139,478 |
2015-09-18 | $119.47 | $120.01 | $118.52 | $118.73 | $52.19 | 306,784 |
2015-09-17 | $121.49 | $122.63 | $120.79 | $120.98 | $53.18 | 114,364 |
2015-09-16 | $120.31 | $121.63 | $120.22 | $121.52 | $53.42 | 139,714 |
2015-09-15 | $118.86 | $120.26 | $118.86 | $120.10 | $52.79 | 109,142 |
2015-09-14 | $119.46 | $119.46 | $118.47 | $118.65 | $52.16 | 150,568 |
2015-09-11 | $118.54 | $119.20 | $117.88 | $119.20 | $52.40 | 110,306 |
2015-09-10 | $118.62 | $120.09 | $118.45 | $118.83 | $52.24 | 124,774 |
2015-09-09 | $121.00 | $121.14 | $118.58 | $118.73 | $52.19 | 118,160 |
2015-09-08 | $119.00 | $120.17 | $118.69 | $120.10 | $52.79 | 126,604 |
2015-09-04 | $117.69 | $118.04 | $116.90 | $117.27 | $51.55 | 146,940 |
2015-09-03 | $118.26 | $119.77 | $118.15 | $118.76 | $52.21 | 200,166 |
2015-09-02 | $117.82 | $118.13 | $116.44 | $118.03 | $51.88 | 318,770 |
2015-09-01 | $119.26 | $119.26 | $116.26 | $116.66 | $51.28 | 244,076 |
2015-08-31 | $120.15 | $121.01 | $119.56 | $120.42 | $52.94 | 196,936 |
2015-08-28 | $119.51 | $120.78 | $119.41 | $120.53 | $52.98 | 224,316 |
2015-08-27 | $117.70 | $120.10 | $117.56 | $119.77 | $52.65 | 263,930 |
2015-08-26 | $114.87 | $116.85 | $113.85 | $116.53 | $51.23 | 381,524 |
2015-08-25 | $116.45 | $118.91 | $113.63 | $113.63 | $49.95 | 241,770 |
iShares S&P Mid-Cap 400 Value ETF (IJJ) News Headlines
Recent iShares S&P Mid-Cap 400 Value ETF (IJJ) News
Similar Companies to iShares S&P Mid-Cap 400 Value ETF (IJJ) 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 | -- | -- | -- |