iShares S&P Mid-Cap 400 Growth ETF (IJK) Exchange: NYSE ARCA
Data as of May 2, 2025
$77.23 ($-2.15) -2.71%
iShares S&P Mid-Cap 400 Growth ETF - Daily Information
Click for more stock information on iShares S&P Mid-Cap 400 Growth ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $78.63 |
Previous Close | $77.23 |
High | $78.65 |
Low | $76.43 |
Adjusted Open | $78.63 |
Previous Adjusted Close | $77.23 |
Adjusted High | $78.65 |
Adjusted Low | $76.43 |
About iShares S&P Mid-Cap 400 Growth ETF (IJK)
The Fund seeks to track the investment results of the S&P MidCap 400 Growth IndexTM (the “Underlying Index”), which measures the performance of the mid-capitalization growth 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 growth 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 51% 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 healthcare, industrials and information technology industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is a product of SPDJI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares S&P Mid-Cap 400 Growth ETF (IJK)
Historical Stock Data for iShares S&P Mid-Cap 400 Growth ETF (IJK)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-21 | $78.63 | $78.65 | $76.43 | $77.23 | $77.23 | 880,064 |
2025-04-17 | $79.06 | $79.83 | $78.73 | $79.38 | $79.38 | 197,165 |
2025-04-16 | $79.34 | $79.83 | $77.83 | $78.70 | $78.70 | 325,396 |
2025-04-15 | $79.82 | $80.86 | $79.69 | $79.93 | $79.93 | 274,141 |
2025-04-14 | $80.40 | $80.55 | $78.70 | $79.91 | $79.91 | 498,647 |
2025-04-11 | $77.79 | $79.36 | $76.55 | $79.09 | $79.09 | 455,110 |
2025-04-10 | $79.07 | $79.27 | $75.87 | $77.86 | $77.86 | 413,043 |
2025-04-09 | $73.00 | $81.63 | $72.83 | $81.13 | $81.13 | 1,091,900 |
2025-04-08 | $78.03 | $78.19 | $72.71 | $73.70 | $73.70 | 925,192 |
2025-04-07 | $72.93 | $78.62 | $71.69 | $75.21 | $75.21 | 1,496,285 |
2025-04-04 | $76.98 | $77.40 | $74.09 | $75.77 | $75.77 | 838,043 |
2025-04-03 | $81.45 | $81.99 | $79.66 | $79.82 | $79.82 | 405,208 |
2025-04-02 | $82.93 | $85.69 | $82.64 | $85.41 | $85.41 | 1,668,416 |
2025-04-01 | $83.11 | $84.14 | $82.32 | $83.86 | $83.86 | 235,887 |
2025-03-31 | $82.06 | $83.68 | $81.25 | $83.28 | $83.28 | 364,732 |
2025-03-28 | $84.51 | $84.69 | $82.70 | $83.17 | $83.17 | 221,455 |
2025-03-27 | $85.41 | $85.69 | $84.56 | $84.89 | $84.89 | 240,842 |
2025-03-26 | $86.86 | $87.08 | $85.44 | $85.65 | $85.65 | 169,195 |
2025-03-25 | $86.80 | $86.96 | $86.17 | $86.74 | $86.74 | 172,470 |
2025-03-24 | $85.46 | $86.84 | $85.46 | $86.66 | $86.66 | 357,778 |
2025-03-21 | $83.70 | $84.42 | $83.37 | $84.18 | $84.18 | 513,853 |
2025-03-20 | $84.69 | $85.60 | $84.55 | $84.63 | $84.63 | 175,239 |
2025-03-19 | $83.83 | $85.80 | $83.83 | $85.26 | $85.26 | 647,941 |
2025-03-18 | $84.45 | $84.45 | $83.69 | $83.85 | $83.85 | 278,345 |
2025-03-17 | $83.63 | $85.41 | $83.63 | $85.16 | $85.04 | 357,077 |
2025-03-14 | $82.66 | $83.76 | $82.14 | $83.76 | $83.64 | 378,740 |
2025-03-13 | $83.25 | $83.25 | $81.14 | $81.62 | $81.50 | 420,598 |
2025-03-12 | $84.28 | $84.31 | $82.65 | $83.04 | $82.92 | 444,719 |
2025-03-11 | $83.28 | $84.17 | $82.38 | $82.98 | $82.86 | 502,274 |
2025-03-10 | $84.40 | $84.87 | $82.54 | $83.44 | $83.44 | 566,508 |
2025-03-07 | $84.89 | $85.71 | $83.16 | $85.38 | $85.38 | 348,230 |
2025-03-06 | $85.80 | $86.49 | $84.74 | $85.07 | $85.07 | 391,368 |
2025-03-05 | $85.87 | $87.08 | $85.38 | $87.01 | $87.01 | 321,188 |
2025-03-04 | $85.86 | $87.15 | $84.22 | $85.66 | $85.66 | 823,050 |
2025-03-03 | $89.34 | $89.64 | $86.50 | $86.96 | $86.96 | 387,691 |
2025-02-28 | $87.91 | $89.07 | $87.65 | $89.07 | $89.07 | 285,336 |
2025-02-27 | $89.65 | $89.80 | $88.11 | $88.16 | $88.16 | 163,650 |
2025-02-26 | $89.76 | $90.62 | $89.43 | $89.62 | $89.62 | 213,293 |
2025-02-25 | $89.33 | $89.87 | $88.28 | $89.11 | $89.11 | 266,888 |
2025-02-24 | $89.98 | $90.01 | $88.62 | $89.32 | $89.32 | 312,300 |
2025-02-21 | $92.72 | $92.72 | $89.31 | $89.52 | $89.52 | 273,433 |
2025-02-20 | $93.21 | $93.37 | $91.83 | $92.31 | $92.31 | 144,207 |
2025-02-19 | $93.66 | $93.79 | $93.21 | $93.58 | $93.58 | 147,408 |
2025-02-18 | $93.58 | $94.20 | $93.49 | $94.20 | $94.20 | 165,570 |
2025-02-14 | $93.81 | $93.81 | $93.17 | $93.26 | $93.26 | 141,938 |
2025-02-13 | $93.01 | $93.53 | $92.62 | $93.52 | $93.52 | 193,602 |
2025-02-12 | $91.98 | $92.78 | $91.64 | $92.58 | $92.58 | 211,378 |
2025-02-11 | $93.52 | $93.52 | $92.73 | $93.16 | $93.16 | 301,409 |
2025-02-10 | $94.44 | $94.44 | $93.59 | $94.02 | $94.02 | 235,267 |
2025-02-07 | $95.12 | $95.12 | $93.80 | $94.03 | $94.03 | 208,863 |
2025-02-06 | $95.28 | $95.28 | $94.19 | $94.99 | $94.99 | 185,178 |
2025-02-05 | $94.21 | $94.91 | $93.74 | $94.87 | $94.87 | 182,509 |
2025-02-04 | $93.48 | $93.98 | $93.19 | $93.98 | $93.98 | 484,860 |
2025-02-03 | $92.39 | $93.89 | $92.05 | $93.46 | $93.46 | 764,911 |
2025-01-31 | $95.33 | $95.66 | $94.27 | $94.30 | $94.30 | 297,010 |
2025-01-30 | $94.56 | $95.59 | $94.50 | $95.01 | $95.01 | 231,010 |
2025-01-29 | $94.34 | $94.85 | $93.57 | $93.95 | $93.95 | 187,439 |
2025-01-28 | $94.36 | $94.77 | $93.86 | $94.47 | $94.47 | 189,176 |
2025-01-27 | $94.49 | $95.09 | $93.56 | $94.03 | $94.03 | 394,396 |
2025-01-24 | $96.32 | $96.38 | $95.80 | $96.04 | $96.04 | 181,694 |
2025-01-23 | $96.12 | $96.45 | $95.58 | $96.30 | $96.30 | 240,540 |
2025-01-22 | $96.97 | $96.99 | $96.27 | $96.43 | $96.43 | 225,360 |
2025-01-21 | $95.56 | $96.63 | $95.51 | $96.63 | $96.63 | 372,684 |
2025-01-17 | $95.13 | $95.14 | $94.61 | $94.79 | $94.79 | 194,365 |
2025-01-16 | $93.79 | $94.53 | $93.40 | $94.33 | $94.33 | 420,037 |
2025-01-15 | $94.21 | $94.37 | $93.31 | $93.55 | $93.55 | 206,517 |
2025-01-14 | $91.96 | $92.54 | $91.53 | $92.36 | $92.36 | 265,750 |
2025-01-13 | $90.08 | $91.21 | $89.64 | $91.21 | $91.21 | 369,346 |
2025-01-10 | $91.05 | $91.10 | $90.31 | $90.78 | $90.78 | 373,513 |
2025-01-08 | $91.33 | $91.99 | $90.76 | $91.99 | $91.99 | 243,494 |
2025-01-07 | $92.93 | $92.99 | $91.13 | $91.57 | $91.57 | 319,420 |
2025-01-06 | $92.94 | $93.43 | $92.37 | $92.54 | $92.54 | 296,624 |
2025-01-03 | $91.37 | $92.39 | $91.09 | $92.27 | $92.27 | 273,538 |
2025-01-02 | $91.66 | $92.09 | $90.61 | $91.06 | $91.06 | 765,522 |
2024-12-31 | $91.54 | $91.64 | $90.80 | $90.93 | $90.93 | 156,253 |
2024-12-30 | $91.11 | $91.54 | $90.08 | $91.07 | $91.07 | 352,104 |
2024-12-27 | $92.27 | $92.61 | $91.12 | $91.76 | $91.76 | 274,950 |
2024-12-26 | $92.11 | $92.91 | $91.94 | $92.82 | $92.82 | 254,289 |
2024-12-24 | $91.95 | $92.45 | $91.56 | $92.36 | $92.36 | 102,978 |
2024-12-23 | $91.55 | $91.81 | $90.86 | $91.73 | $91.73 | 299,911 |
2024-12-20 | $90.92 | $92.68 | $90.79 | $91.60 | $91.60 | 333,559 |
2024-12-19 | $92.23 | $92.68 | $91.21 | $91.28 | $91.28 | 394,413 |
2024-12-18 | $95.44 | $95.44 | $91.22 | $91.39 | $91.39 | 363,068 |
2024-12-17 | $95.64 | $96.01 | $94.80 | $95.07 | $95.07 | 271,431 |
2024-12-16 | $96.17 | $96.95 | $96.05 | $96.33 | $96.33 | 231,318 |
2024-12-13 | $97.04 | $97.04 | $95.94 | $96.33 | $96.33 | 155,795 |
2024-12-12 | $97.37 | $97.44 | $96.82 | $96.95 | $96.95 | 173,669 |
2024-12-11 | $97.43 | $97.69 | $96.99 | $97.35 | $97.35 | 138,634 |
2024-12-10 | $97.32 | $97.35 | $96.48 | $96.68 | $96.68 | 273,270 |
2024-12-09 | $98.20 | $98.23 | $97.25 | $97.26 | $97.26 | 183,854 |
2024-12-06 | $98.44 | $98.59 | $97.59 | $97.84 | $97.84 | 150,231 |
2024-12-05 | $98.70 | $98.79 | $97.73 | $97.80 | $97.80 | 176,938 |
2024-12-04 | $98.61 | $98.90 | $98.24 | $98.86 | $98.86 | 215,419 |
2024-12-03 | $98.49 | $98.62 | $97.90 | $98.40 | $98.40 | 260,044 |
2024-12-02 | $98.82 | $98.82 | $98.14 | $98.45 | $98.45 | 558,869 |
2024-11-29 | $99.00 | $99.38 | $98.66 | $98.76 | $98.76 | 87,016 |
2024-11-27 | $99.18 | $99.77 | $98.30 | $98.57 | $98.57 | 143,024 |
2024-11-26 | $99.13 | $99.27 | $98.32 | $98.94 | $98.94 | 243,349 |
2024-11-25 | $98.82 | $100.01 | $98.82 | $99.46 | $99.46 | 327,869 |
2024-11-22 | $96.75 | $97.93 | $96.75 | $97.93 | $97.93 | 268,863 |
2024-11-21 | $95.16 | $96.45 | $94.78 | $96.25 | $96.25 | 195,472 |
2024-11-20 | $94.15 | $94.72 | $93.54 | $94.72 | $94.72 | 248,206 |
2024-11-19 | $93.02 | $94.02 | $92.77 | $93.83 | $93.83 | 626,010 |
2024-11-18 | $93.69 | $94.19 | $93.49 | $93.79 | $93.79 | 384,817 |
2024-11-15 | $94.80 | $94.80 | $93.44 | $93.56 | $93.56 | 453,083 |
2024-11-14 | $96.19 | $96.22 | $94.77 | $94.94 | $94.94 | 197,105 |
2024-11-13 | $96.79 | $96.95 | $95.84 | $95.90 | $95.90 | 220,244 |
2024-11-12 | $97.26 | $97.61 | $96.23 | $96.46 | $96.46 | 223,838 |
2024-11-11 | $97.45 | $97.75 | $97.20 | $97.45 | $97.45 | 271,053 |
2024-11-08 | $96.32 | $96.91 | $96.11 | $96.72 | $96.72 | 325,146 |
2024-11-07 | $96.31 | $96.75 | $95.96 | $96.23 | $96.23 | 238,087 |
2024-11-06 | $95.93 | $96.24 | $94.85 | $96.12 | $96.12 | 735,954 |
2024-11-05 | $91.08 | $92.71 | $90.88 | $92.69 | $92.69 | 230,612 |
2024-11-04 | $90.87 | $92.02 | $90.87 | $91.34 | $91.34 | 422,146 |
2024-11-01 | $91.16 | $91.69 | $90.80 | $90.97 | $90.97 | 604,021 |
2024-10-31 | $91.63 | $91.79 | $90.66 | $90.66 | $90.66 | 231,375 |
2024-10-30 | $91.75 | $92.85 | $91.69 | $91.69 | $91.69 | 130,246 |
2024-10-29 | $91.44 | $92.18 | $91.08 | $92.13 | $92.13 | 209,425 |
2024-10-28 | $91.70 | $92.26 | $91.70 | $91.91 | $91.91 | 256,073 |
2024-10-25 | $92.11 | $92.11 | $90.90 | $91.16 | $91.16 | 150,273 |
2024-10-24 | $91.72 | $91.84 | $91.17 | $91.57 | $91.57 | 226,708 |
2024-10-23 | $91.75 | $92.02 | $90.82 | $91.43 | $91.43 | 192,695 |
2024-10-22 | $92.53 | $92.53 | $91.82 | $92.12 | $92.12 | 257,459 |
2024-10-21 | $93.88 | $93.88 | $92.76 | $93.01 | $93.01 | 108,571 |
2024-10-18 | $94.10 | $94.10 | $93.66 | $93.90 | $93.90 | 222,885 |
2024-10-17 | $94.04 | $94.17 | $93.60 | $93.91 | $93.91 | 154,070 |
2024-10-16 | $93.67 | $94.19 | $93.47 | $93.74 | $93.74 | 173,090 |
2024-10-15 | $93.57 | $94.26 | $93.15 | $93.16 | $93.16 | 735,714 |
2024-10-14 | $93.20 | $93.79 | $92.91 | $93.71 | $93.71 | 184,759 |
2024-10-11 | $91.84 | $93.27 | $91.84 | $93.16 | $93.16 | 458,691 |
2024-10-10 | $91.63 | $91.84 | $91.10 | $91.64 | $91.64 | 265,441 |
2024-10-09 | $91.70 | $92.42 | $91.49 | $92.20 | $92.20 | 240,478 |
2024-10-08 | $91.47 | $91.82 | $91.09 | $91.55 | $91.55 | 222,195 |
2024-10-07 | $91.72 | $91.73 | $90.84 | $91.37 | $91.37 | 522,240 |
2024-10-04 | $92.20 | $92.32 | $91.31 | $92.00 | $92.00 | 317,748 |
2024-10-03 | $90.95 | $91.35 | $90.51 | $91.20 | $91.20 | 282,952 |
2024-10-02 | $91.17 | $91.75 | $90.74 | $91.36 | $91.36 | 505,335 |
2024-10-01 | $91.79 | $91.79 | $90.47 | $91.26 | $91.26 | 5,363,697 |
2024-09-30 | $91.65 | $91.97 | $91.03 | $91.93 | $91.93 | 688,669 |
2024-09-27 | $92.28 | $92.65 | $91.47 | $91.85 | $91.85 | 224,674 |
2024-09-26 | $92.05 | $92.38 | $91.44 | $91.78 | $91.78 | 191,144 |
2024-09-25 | $92.12 | $92.15 | $90.95 | $91.14 | $91.14 | 161,837 |
2024-09-24 | $92.55 | $92.73 | $92.04 | $92.25 | $92.02 | 1,297,934 |
2024-09-23 | $92.08 | $92.49 | $91.82 | $92.43 | $92.20 | 312,270 |
2024-09-20 | $92.08 | $92.08 | $91.35 | $91.72 | $91.49 | 180,525 |
2024-09-19 | $92.26 | $92.50 | $91.49 | $92.23 | $92.00 | 260,434 |
2024-09-18 | $90.91 | $92.17 | $90.37 | $90.66 | $90.44 | 211,485 |
2024-09-17 | $90.71 | $91.24 | $90.28 | $90.71 | $90.49 | 369,223 |
2024-09-16 | $89.68 | $90.27 | $89.53 | $90.20 | $89.98 | 160,184 |
2024-09-13 | $88.72 | $89.75 | $88.72 | $89.54 | $89.54 | 255,242 |
2024-09-12 | $87.72 | $88.36 | $87.11 | $88.10 | $88.10 | 358,928 |
2024-09-11 | $86.69 | $87.52 | $85.35 | $87.47 | $87.47 | 352,732 |
2024-09-10 | $86.99 | $86.99 | $86.04 | $86.78 | $86.78 | 1,144,741 |
2024-09-09 | $86.71 | $87.33 | $86.54 | $86.67 | $86.67 | 363,434 |
2024-09-06 | $87.54 | $88.05 | $86.12 | $86.30 | $86.30 | 197,414 |
2024-09-05 | $88.04 | $88.06 | $87.10 | $87.50 | $87.50 | 299,102 |
2024-09-04 | $87.95 | $88.63 | $87.60 | $87.98 | $87.98 | 172,308 |
2024-09-03 | $90.50 | $90.70 | $88.01 | $88.33 | $88.33 | 393,860 |
2024-08-30 | $90.78 | $91.14 | $89.96 | $91.09 | $91.09 | 191,602 |
2024-08-29 | $90.64 | $91.32 | $90.05 | $90.45 | $90.45 | 204,299 |
2024-08-28 | $90.48 | $90.72 | $89.82 | $90.31 | $90.31 | 279,785 |
2024-08-27 | $90.84 | $91.09 | $90.52 | $90.93 | $90.93 | 286,025 |
2024-08-26 | $92.17 | $92.31 | $91.27 | $91.28 | $91.28 | 360,740 |
2024-08-23 | $90.50 | $91.89 | $90.37 | $91.77 | $91.77 | 170,442 |
2024-08-22 | $90.68 | $90.81 | $89.73 | $89.88 | $89.88 | 141,491 |
2024-08-21 | $89.75 | $90.59 | $89.55 | $90.51 | $90.51 | 165,185 |
2024-08-20 | $89.83 | $90.02 | $88.89 | $89.13 | $89.13 | 191,993 |
2024-08-19 | $89.25 | $89.94 | $89.22 | $89.94 | $89.94 | 121,338 |
2024-08-16 | $89.00 | $89.52 | $88.81 | $89.08 | $89.08 | 194,743 |
2024-08-15 | $88.74 | $89.50 | $88.50 | $89.19 | $89.19 | 171,878 |
2024-08-14 | $87.82 | $87.88 | $87.11 | $87.42 | $87.42 | 195,193 |
2024-08-13 | $86.94 | $87.73 | $86.58 | $87.60 | $87.60 | 251,227 |
2024-08-12 | $87.10 | $87.14 | $86.20 | $86.35 | $86.35 | 309,304 |
2024-08-09 | $86.98 | $87.20 | $86.40 | $86.94 | $86.94 | 130,025 |
2024-08-08 | $85.77 | $87.02 | $85.46 | $86.93 | $86.93 | 182,865 |
2024-08-07 | $87.09 | $87.23 | $84.91 | $85.05 | $85.05 | 226,124 |
2024-08-06 | $85.19 | $86.90 | $84.50 | $85.86 | $85.86 | 1,123,873 |
2024-08-05 | $83.17 | $86.04 | $82.82 | $84.81 | $84.81 | 483,633 |
2024-08-02 | $87.83 | $87.83 | $86.18 | $87.05 | $87.05 | 1,016,318 |
2024-08-01 | $91.99 | $92.54 | $89.07 | $89.84 | $89.84 | 1,297,301 |
2024-07-31 | $91.84 | $93.11 | $91.24 | $91.85 | $91.85 | 365,941 |
2024-07-30 | $91.35 | $91.77 | $90.56 | $91.05 | $91.05 | 234,697 |
2024-07-29 | $91.52 | $91.75 | $90.78 | $91.00 | $91.00 | 175,151 |
2024-07-26 | $90.70 | $91.51 | $90.61 | $91.30 | $91.30 | 199,411 |
2024-07-25 | $89.45 | $91.15 | $89.08 | $89.66 | $89.66 | 259,482 |
2024-07-24 | $90.76 | $91.26 | $89.14 | $89.16 | $89.16 | 192,727 |
2024-07-23 | $90.98 | $91.59 | $90.77 | $91.26 | $91.26 | 186,729 |
2024-07-22 | $90.47 | $91.23 | $89.67 | $91.17 | $91.17 | 199,125 |
2024-07-19 | $90.45 | $90.48 | $89.70 | $89.89 | $89.89 | 309,758 |
2024-07-18 | $91.52 | $92.51 | $90.24 | $90.49 | $90.49 | 259,079 |
2024-07-17 | $92.63 | $93.25 | $91.42 | $91.43 | $91.43 | 245,919 |
2024-07-16 | $91.70 | $93.56 | $91.70 | $93.54 | $93.54 | 293,523 |
2024-07-15 | $91.09 | $91.91 | $90.83 | $91.24 | $91.24 | 215,270 |
2024-07-12 | $90.51 | $91.36 | $90.31 | $90.83 | $90.83 | 168,498 |
2024-07-11 | $88.91 | $90.07 | $88.91 | $89.94 | $89.94 | 207,732 |
2024-07-10 | $87.27 | $88.01 | $87.20 | $87.97 | $87.97 | 224,151 |
2024-07-09 | $87.55 | $87.56 | $86.88 | $86.96 | $86.96 | 227,152 |
2024-07-08 | $87.66 | $88.17 | $87.43 | $87.60 | $87.60 | 169,561 |
2024-07-05 | $87.84 | $87.84 | $86.88 | $87.22 | $87.22 | 137,115 |
2024-07-03 | $87.64 | $88.10 | $87.43 | $87.89 | $87.89 | 210,031 |
2024-07-02 | $87.11 | $87.48 | $87.01 | $87.40 | $87.40 | 373,180 |
2024-07-01 | $88.37 | $88.51 | $87.10 | $87.16 | $87.16 | 1,392,864 |
2024-06-28 | $88.46 | $88.95 | $87.67 | $88.11 | $88.11 | 347,005 |
2024-06-27 | $87.69 | $88.20 | $87.58 | $88.20 | $88.20 | 151,906 |
2024-06-26 | $87.73 | $88.01 | $87.46 | $87.75 | $87.75 | 296,620 |
2024-06-25 | $88.90 | $88.90 | $87.68 | $87.98 | $87.98 | 121,438 |
2024-06-24 | $88.49 | $89.37 | $88.43 | $88.76 | $88.76 | 260,934 |
2024-06-21 | $88.17 | $88.41 | $87.44 | $88.34 | $88.34 | 103,059 |
2024-06-20 | $88.52 | $88.75 | $87.76 | $88.00 | $88.00 | 154,227 |
2024-06-18 | $88.03 | $88.67 | $87.98 | $88.45 | $88.45 | 244,044 |
2024-06-17 | $87.11 | $88.17 | $86.91 | $88.17 | $88.17 | 150,772 |
2024-06-14 | $87.81 | $87.81 | $86.69 | $87.24 | $87.24 | 254,820 |
2024-06-13 | $88.86 | $88.86 | $87.93 | $88.51 | $88.51 | 158,396 |
2024-06-12 | $89.00 | $89.88 | $88.62 | $88.88 | $88.88 | 304,051 |
2024-06-11 | $87.32 | $87.57 | $86.60 | $87.49 | $87.49 | 183,273 |
2024-06-10 | $86.82 | $87.96 | $86.68 | $87.96 | $87.82 | 228,895 |
2024-06-07 | $87.53 | $88.08 | $87.28 | $87.51 | $87.51 | 222,638 |
2024-06-06 | $88.39 | $88.54 | $87.70 | $87.96 | $87.96 | 170,993 |
2024-06-05 | $87.68 | $88.60 | $87.28 | $88.44 | $88.44 | 561,342 |
2024-06-04 | $88.07 | $88.18 | $87.12 | $87.15 | $87.15 | 227,048 |
2024-06-03 | $89.81 | $89.81 | $87.74 | $88.40 | $88.40 | 290,000 |
2024-05-31 | $88.98 | $89.48 | $88.09 | $89.38 | $89.38 | 295,910 |
2024-05-30 | $88.35 | $88.98 | $88.29 | $88.69 | $88.69 | 165,599 |
2024-05-29 | $88.32 | $88.39 | $87.82 | $87.95 | $87.95 | 1,597,078 |
2024-05-28 | $89.95 | $90.01 | $88.84 | $89.09 | $89.09 | 258,917 |
2024-05-24 | $89.45 | $89.86 | $89.18 | $89.76 | $89.76 | 470,131 |
2024-05-23 | $90.29 | $90.29 | $88.72 | $88.93 | $88.93 | 154,140 |
2024-05-22 | $90.48 | $90.65 | $89.50 | $89.90 | $89.90 | 135,721 |
2024-05-21 | $90.36 | $90.58 | $90.24 | $90.52 | $90.52 | 162,243 |
2024-05-20 | $90.40 | $90.86 | $90.28 | $90.69 | $90.69 | 139,184 |
2024-05-17 | $90.37 | $90.39 | $89.96 | $90.28 | $90.28 | 142,576 |
2024-05-16 | $91.15 | $91.19 | $90.16 | $90.16 | $90.16 | 214,622 |
2024-05-15 | $91.06 | $91.19 | $90.64 | $91.12 | $91.12 | 152,621 |
2024-05-14 | $89.90 | $90.31 | $89.83 | $90.16 | $90.16 | 236,856 |
2024-05-13 | $90.35 | $90.43 | $89.47 | $89.50 | $89.50 | 212,271 |
2024-05-10 | $90.36 | $90.40 | $89.73 | $89.93 | $89.93 | 122,643 |
2024-05-09 | $89.24 | $90.07 | $89.09 | $90.07 | $90.07 | 284,499 |
2024-05-08 | $89.16 | $89.35 | $88.88 | $89.16 | $89.16 | 130,939 |
2024-05-07 | $89.48 | $90.10 | $89.32 | $89.75 | $89.75 | 189,660 |
2024-05-06 | $88.67 | $89.36 | $88.63 | $89.35 | $89.35 | 373,867 |
2024-05-03 | $88.21 | $88.67 | $87.69 | $87.89 | $87.89 | 543,283 |
2024-05-02 | $86.72 | $87.13 | $85.76 | $87.00 | $87.00 | 195,293 |
2024-05-01 | $85.90 | $87.27 | $85.34 | $85.83 | $85.83 | 437,394 |
2024-04-30 | $87.14 | $87.34 | $85.84 | $85.84 | $85.84 | 261,690 |
2024-04-29 | $87.27 | $87.69 | $87.12 | $87.51 | $87.51 | 171,127 |
2024-04-26 | $86.85 | $87.37 | $86.78 | $87.00 | $87.00 | 118,008 |
2024-04-25 | $86.10 | $86.98 | $85.66 | $86.74 | $86.74 | 187,233 |
2024-04-24 | $87.14 | $87.64 | $86.37 | $86.99 | $86.99 | 578,305 |
2024-04-23 | $85.87 | $87.23 | $85.87 | $86.93 | $86.93 | 681,919 |
2024-04-22 | $85.24 | $86.18 | $84.82 | $85.58 | $85.58 | 316,123 |
2024-04-19 | $84.78 | $85.49 | $84.34 | $84.85 | $84.85 | 177,121 |
2024-04-18 | $85.63 | $86.07 | $84.78 | $85.03 | $85.03 | 239,415 |
2024-04-17 | $86.66 | $86.67 | $85.24 | $85.34 | $85.34 | 447,526 |
2024-04-16 | $86.25 | $86.66 | $85.60 | $86.10 | $86.10 | 303,585 |
2024-04-15 | $88.29 | $88.48 | $86.31 | $86.46 | $86.46 | 232,342 |
2024-04-12 | $88.40 | $88.57 | $87.22 | $87.48 | $87.48 | 231,846 |
2024-04-11 | $89.08 | $89.10 | $88.28 | $88.81 | $88.81 | 186,182 |
2024-04-10 | $88.52 | $89.40 | $88.18 | $88.79 | $88.79 | 430,002 |
2024-04-09 | $90.60 | $90.72 | $89.43 | $90.25 | $90.25 | 217,839 |
2024-04-08 | $90.46 | $90.64 | $90.10 | $90.40 | $90.40 | 346,451 |
2024-04-05 | $89.19 | $90.43 | $89.13 | $90.18 | $90.18 | 341,852 |
2024-04-04 | $90.81 | $91.04 | $88.94 | $89.13 | $89.13 | 310,632 |
2024-04-03 | $89.46 | $90.33 | $89.46 | $90.10 | $90.10 | 803,584 |
2024-04-02 | $90.09 | $90.13 | $89.30 | $89.74 | $89.74 | 685,895 |
2024-04-01 | $91.51 | $91.51 | $90.78 | $90.90 | $90.90 | 4,269,781 |
2024-03-28 | $91.30 | $91.74 | $91.12 | $91.25 | $91.25 | 188,482 |
2024-03-27 | $90.61 | $91.11 | $90.35 | $91.08 | $91.08 | 236,476 |
2024-03-26 | $90.44 | $90.53 | $89.96 | $89.96 | $89.96 | 712,567 |
2024-03-25 | $90.18 | $90.55 | $90.06 | $90.06 | $90.06 | 298,185 |
2024-03-22 | $90.60 | $90.68 | $89.88 | $90.15 | $90.15 | 653,135 |
2024-03-21 | $90.03 | $90.82 | $90.03 | $90.62 | $90.62 | 203,583 |
2024-03-20 | $88.53 | $89.88 | $88.45 | $89.67 | $89.53 | 249,600 |
2024-03-19 | $87.74 | $88.69 | $87.74 | $88.58 | $88.44 | 204,323 |
2024-03-18 | $88.31 | $88.50 | $87.88 | $87.88 | $87.74 | 148,713 |
2024-03-15 | $88.00 | $88.51 | $87.95 | $88.00 | $87.86 | 239,268 |
2024-03-14 | $89.14 | $89.38 | $87.62 | $88.30 | $88.16 | 251,631 |
2024-03-13 | $88.80 | $89.41 | $88.68 | $89.17 | $89.03 | 158,251 |
2024-03-12 | $88.11 | $88.79 | $87.79 | $88.68 | $88.54 | 314,745 |
2024-03-11 | $88.24 | $88.46 | $87.34 | $87.91 | $87.77 | 207,055 |
2024-03-08 | $89.75 | $90.19 | $88.32 | $88.58 | $88.44 | 301,431 |
2024-03-07 | $88.99 | $89.49 | $88.94 | $89.38 | $89.24 | 214,437 |
2024-03-06 | $88.55 | $88.92 | $88.07 | $88.45 | $88.31 | 419,653 |
2024-03-05 | $87.71 | $88.19 | $87.22 | $87.71 | $87.57 | 358,947 |
2024-03-04 | $88.08 | $88.72 | $88.05 | $88.19 | $88.05 | 320,933 |
2024-03-01 | $86.58 | $87.38 | $86.49 | $87.27 | $87.13 | 296,988 |
2024-02-29 | $86.23 | $86.65 | $85.85 | $86.46 | $86.32 | 200,914 |
2024-02-28 | $84.87 | $85.75 | $84.85 | $85.56 | $85.42 | 223,006 |
2024-02-27 | $85.42 | $85.42 | $85.02 | $85.34 | $85.20 | 181,250 |
2024-02-26 | $84.86 | $85.24 | $84.72 | $85.06 | $84.92 | 156,376 |
2024-02-23 | $84.80 | $85.11 | $84.38 | $84.90 | $84.90 | 521,688 |
2024-02-22 | $83.71 | $84.91 | $83.71 | $84.77 | $84.77 | 479,447 |
2024-02-21 | $82.51 | $82.96 | $82.23 | $82.80 | $82.80 | 338,446 |
2024-02-20 | $82.83 | $82.91 | $82.23 | $82.85 | $82.85 | 235,958 |
2024-02-16 | $84.24 | $84.47 | $83.46 | $83.54 | $83.54 | 341,250 |
2024-02-15 | $83.35 | $84.45 | $83.35 | $84.36 | $84.36 | 267,714 |
2024-02-14 | $82.18 | $82.90 | $81.85 | $82.76 | $82.76 | 233,810 |
2024-02-13 | $81.11 | $82.20 | $80.78 | $81.45 | $81.45 | 299,841 |
2024-02-12 | $82.58 | $83.43 | $82.58 | $83.08 | $83.08 | 291,034 |
2024-02-09 | $82.10 | $82.63 | $82.01 | $82.58 | $82.58 | 209,781 |
2024-02-08 | $80.94 | $81.89 | $80.94 | $81.84 | $81.84 | 161,233 |
2024-02-07 | $80.65 | $81.31 | $80.27 | $80.98 | $80.98 | 312,097 |
2024-02-06 | $79.78 | $80.33 | $79.69 | $80.31 | $80.31 | 377,390 |
2024-02-05 | $80.01 | $80.09 | $79.06 | $79.78 | $79.78 | 1,064,457 |
2024-02-02 | $79.76 | $80.79 | $79.38 | $80.44 | $80.44 | 489,676 |
2024-02-01 | $79.25 | $80.20 | $78.75 | $80.15 | $80.15 | 836,305 |
2024-01-31 | $80.07 | $80.39 | $78.86 | $78.90 | $78.90 | 226,131 |
2024-01-30 | $80.04 | $80.32 | $79.86 | $80.15 | $80.15 | 139,551 |
2024-01-29 | $79.41 | $80.25 | $79.29 | $80.22 | $80.22 | 164,908 |
2024-01-26 | $79.64 | $79.87 | $79.21 | $79.45 | $79.45 | 216,696 |
2024-01-25 | $79.61 | $79.83 | $79.08 | $79.46 | $79.46 | 212,805 |
2024-01-24 | $80.16 | $80.19 | $78.91 | $78.96 | $78.96 | 242,740 |
2024-01-23 | $80.25 | $80.37 | $79.27 | $79.61 | $79.61 | 159,738 |
2024-01-22 | $79.51 | $80.09 | $79.51 | $79.99 | $79.99 | 227,347 |
2024-01-19 | $78.44 | $79.09 | $78.10 | $79.04 | $79.04 | 243,407 |
2024-01-18 | $77.91 | $78.25 | $77.36 | $78.19 | $78.19 | 203,037 |
2024-01-17 | $77.00 | $77.49 | $76.89 | $77.42 | $77.42 | 337,274 |
2024-01-16 | $77.65 | $78.07 | $77.32 | $77.80 | $77.80 | 355,228 |
2024-01-12 | $78.59 | $78.84 | $77.82 | $78.12 | $78.12 | 159,259 |
2024-01-11 | $77.99 | $78.11 | $77.15 | $78.03 | $78.03 | 238,676 |
2024-01-10 | $77.80 | $78.11 | $77.50 | $78.00 | $78.00 | 195,939 |
2024-01-09 | $77.56 | $77.97 | $77.19 | $77.69 | $77.69 | 229,323 |
2024-01-08 | $76.96 | $78.12 | $76.74 | $78.12 | $78.12 | 318,535 |
2024-01-05 | $76.51 | $77.40 | $76.48 | $76.95 | $76.95 | 260,288 |
2024-01-04 | $76.87 | $77.27 | $76.74 | $76.81 | $76.81 | 331,841 |
2024-01-03 | $78.08 | $78.08 | $76.86 | $76.92 | $76.92 | 704,774 |
2024-01-02 | $78.73 | $79.22 | $78.30 | $78.66 | $78.66 | 3,258,752 |
2023-12-29 | $79.68 | $79.98 | $79.17 | $79.22 | $79.22 | 195,887 |
2023-12-28 | $79.87 | $80.14 | $79.68 | $79.95 | $79.95 | 480,971 |
2023-12-27 | $80.13 | $80.29 | $79.79 | $80.01 | $80.01 | 964,842 |
2023-12-26 | $79.47 | $80.23 | $79.46 | $80.04 | $80.04 | 145,099 |
2023-12-22 | $79.36 | $79.68 | $79.05 | $79.44 | $79.44 | 266,778 |
2023-12-21 | $78.73 | $79.17 | $78.43 | $79.17 | $79.17 | 262,551 |
2023-12-20 | $79.09 | $79.63 | $78.01 | $78.03 | $78.03 | 433,210 |
2023-12-19 | $79.04 | $79.56 | $78.88 | $79.56 | $79.29 | 229,673 |
2023-12-18 | $78.78 | $78.87 | $78.36 | $78.62 | $78.35 | 228,902 |
2023-12-15 | $79.28 | $79.29 | $78.33 | $78.48 | $78.48 | 309,871 |
2023-12-14 | $78.61 | $79.47 | $78.56 | $79.19 | $79.19 | 352,321 |
2023-12-13 | $76.02 | $77.75 | $75.73 | $77.68 | $77.68 | 486,427 |
2023-12-12 | $75.99 | $76.35 | $75.63 | $76.05 | $76.05 | 183,133 |
2023-12-11 | $75.58 | $76.10 | $75.58 | $76.03 | $76.03 | 177,959 |
2023-12-08 | $75.34 | $76.03 | $75.33 | $75.69 | $75.69 | 195,154 |
2023-12-07 | $75.13 | $75.39 | $74.94 | $75.38 | $75.38 | 426,629 |
2023-12-06 | $75.59 | $76.15 | $74.98 | $75.07 | $75.07 | 804,105 |
2023-12-05 | $75.80 | $75.81 | $75.10 | $75.23 | $75.23 | 301,284 |
2023-12-04 | $75.29 | $76.16 | $75.25 | $76.05 | $76.05 | 347,288 |
2023-12-01 | $73.90 | $75.63 | $73.75 | $75.58 | $75.58 | 1,099,508 |
2023-11-30 | $73.77 | $74.04 | $73.47 | $73.97 | $73.97 | 297,504 |
2023-11-29 | $73.80 | $74.18 | $73.41 | $73.48 | $73.48 | 232,058 |
2023-11-28 | $73.76 | $73.89 | $73.17 | $73.24 | $73.24 | 426,108 |
2023-11-27 | $73.65 | $74.02 | $73.39 | $73.86 | $73.86 | 1,138,146 |
2023-11-24 | $73.67 | $74.08 | $73.64 | $74.06 | $74.06 | 381,155 |
2023-11-22 | $73.52 | $73.91 | $73.35 | $73.65 | $73.65 | 465,984 |
2023-11-21 | $73.21 | $73.45 | $73.15 | $73.24 | $73.24 | 232,215 |
2023-11-20 | $73.18 | $73.65 | $72.91 | $73.48 | $73.48 | 279,507 |
2023-11-17 | $73.00 | $73.34 | $72.95 | $73.13 | $73.13 | 230,841 |
2023-11-16 | $73.19 | $73.44 | $72.40 | $72.67 | $72.67 | 279,412 |
2023-11-15 | $73.34 | $74.26 | $73.32 | $73.38 | $73.38 | 277,222 |
2023-11-14 | $72.17 | $73.40 | $72.17 | $73.27 | $73.27 | 212,519 |
2023-11-13 | $70.58 | $71.00 | $70.50 | $70.84 | $70.84 | 341,571 |
2023-11-10 | $70.21 | $70.82 | $69.95 | $70.81 | $70.81 | 240,853 |
2023-11-09 | $70.80 | $70.82 | $69.85 | $69.92 | $69.92 | 328,967 |
2023-11-08 | $70.89 | $71.13 | $70.43 | $70.56 | $70.56 | 232,616 |
2023-11-07 | $70.90 | $71.07 | $70.52 | $70.89 | $70.89 | 224,851 |
2023-11-06 | $71.73 | $71.73 | $70.82 | $71.12 | $71.12 | 516,900 |
2023-11-03 | $71.21 | $72.05 | $71.21 | $71.70 | $71.70 | 523,673 |
2023-11-02 | $69.94 | $70.60 | $69.91 | $70.56 | $70.56 | 285,872 |
2023-11-01 | $68.71 | $69.33 | $68.29 | $69.25 | $69.25 | 560,097 |
2023-10-31 | $68.38 | $68.92 | $68.30 | $68.75 | $68.75 | 349,198 |
2023-10-30 | $68.29 | $68.56 | $67.63 | $68.17 | $68.17 | 297,162 |
2023-10-27 | $68.75 | $68.77 | $67.66 | $67.78 | $67.78 | 410,773 |
2023-10-26 | $68.42 | $69.01 | $68.25 | $68.49 | $68.49 | 518,672 |
2023-10-25 | $68.98 | $69.10 | $68.21 | $68.24 | $68.24 | 292,563 |
2023-10-24 | $69.50 | $69.85 | $69.10 | $69.40 | $69.40 | 249,284 |
2023-10-23 | $69.27 | $69.79 | $68.96 | $69.04 | $69.04 | 342,083 |
2023-10-20 | $70.50 | $70.65 | $69.58 | $69.66 | $69.66 | 393,579 |
2023-10-19 | $71.31 | $71.72 | $70.27 | $70.47 | $70.47 | 834,801 |
2023-10-18 | $72.45 | $72.45 | $71.42 | $71.45 | $71.45 | 271,263 |
2023-10-17 | $71.86 | $73.42 | $71.86 | $73.06 | $73.06 | 291,715 |
2023-10-16 | $71.66 | $72.35 | $71.48 | $72.23 | $72.23 | 232,210 |
2023-10-13 | $71.64 | $71.68 | $70.86 | $71.06 | $71.06 | 221,171 |
2023-10-12 | $72.81 | $72.86 | $71.02 | $71.40 | $71.40 | 226,300 |
2023-10-11 | $72.73 | $73.00 | $72.22 | $72.76 | $72.76 | 197,878 |
2023-10-10 | $72.23 | $73.02 | $72.17 | $72.57 | $72.57 | 376,458 |
2023-10-09 | $71.04 | $72.13 | $70.88 | $71.97 | $71.97 | 205,549 |
2023-10-06 | $70.27 | $71.67 | $70.12 | $71.27 | $71.27 | 413,580 |
2023-10-05 | $70.58 | $70.96 | $70.25 | $70.67 | $70.67 | 588,597 |
2023-10-04 | $70.52 | $70.76 | $69.86 | $70.67 | $70.67 | 550,903 |
2023-10-03 | $71.01 | $71.23 | $70.11 | $70.43 | $70.43 | 416,147 |
2023-10-02 | $72.18 | $72.25 | $71.08 | $71.37 | $71.37 | 795,040 |
2023-09-29 | $73.20 | $73.24 | $72.23 | $72.24 | $72.24 | 348,238 |
2023-09-28 | $72.12 | $73.04 | $72.12 | $72.67 | $72.67 | 225,550 |
2023-09-27 | $71.90 | $72.38 | $71.54 | $72.06 | $72.06 | 323,504 |
2023-09-26 | $71.96 | $72.35 | $71.45 | $71.48 | $71.48 | 218,840 |
2023-09-25 | $71.93 | $72.83 | $71.93 | $72.71 | $72.44 | 308,981 |
2023-09-22 | $72.48 | $72.72 | $72.20 | $72.22 | $71.96 | 305,467 |
2023-09-21 | $73.27 | $73.27 | $72.26 | $72.26 | $72.26 | 359,595 |
2023-09-20 | $74.44 | $74.74 | $73.60 | $73.60 | $73.60 | 175,960 |
2023-09-19 | $74.43 | $74.56 | $73.91 | $74.13 | $74.13 | 159,215 |
2023-09-18 | $74.33 | $74.63 | $74.17 | $74.35 | $74.35 | 245,117 |
2023-09-15 | $74.85 | $74.88 | $74.09 | $74.22 | $74.22 | 219,877 |
2023-09-14 | $74.82 | $75.19 | $74.69 | $75.16 | $75.16 | 180,857 |
2023-09-13 | $74.68 | $74.76 | $74.04 | $74.28 | $74.28 | 224,726 |
2023-09-12 | $74.57 | $75.00 | $74.46 | $74.68 | $74.68 | 161,705 |
2023-09-11 | $74.89 | $74.96 | $74.51 | $74.62 | $74.62 | 156,083 |
2023-09-08 | $74.53 | $74.73 | $74.30 | $74.34 | $74.34 | 282,236 |
2023-09-07 | $74.60 | $74.74 | $74.10 | $74.36 | $74.36 | 2,172,992 |
2023-09-06 | $75.03 | $75.52 | $74.66 | $74.94 | $74.94 | 271,598 |
2023-09-05 | $76.43 | $76.52 | $75.08 | $75.09 | $75.09 | 503,216 |
2023-09-01 | $76.65 | $77.01 | $76.54 | $76.84 | $76.84 | 1,130,073 |
2023-08-31 | $76.31 | $76.62 | $76.22 | $76.23 | $76.23 | 146,757 |
2023-08-30 | $76.02 | $76.56 | $76.02 | $76.25 | $76.25 | 206,400 |
2023-08-29 | $75.04 | $76.08 | $74.80 | $76.04 | $76.04 | 191,159 |
2023-08-28 | $74.70 | $75.43 | $74.70 | $75.05 | $75.05 | 207,835 |
2023-08-25 | $74.43 | $74.79 | $73.69 | $74.50 | $74.50 | 190,505 |
2023-08-24 | $74.76 | $75.27 | $74.08 | $74.11 | $74.11 | 233,445 |
2023-08-23 | $74.14 | $75.00 | $74.07 | $74.91 | $74.91 | 212,525 |
2023-08-22 | $74.56 | $74.72 | $74.08 | $74.17 | $74.17 | 441,256 |
2023-08-21 | $74.37 | $74.62 | $73.83 | $74.43 | $74.43 | 237,240 |
2023-08-18 | $73.47 | $74.39 | $73.42 | $74.26 | $74.26 | 177,819 |
2023-08-17 | $75.24 | $75.33 | $73.96 | $73.96 | $73.96 | 193,943 |
2023-08-16 | $75.54 | $75.98 | $75.04 | $75.09 | $75.09 | 146,982 |
2023-08-15 | $76.16 | $76.16 | $75.53 | $75.56 | $75.56 | 167,132 |
2023-08-14 | $76.09 | $76.56 | $75.78 | $76.56 | $76.56 | 173,196 |
2023-08-11 | $76.02 | $76.50 | $75.89 | $76.25 | $76.25 | 529,174 |
2023-08-10 | $76.47 | $77.01 | $75.89 | $76.20 | $76.20 | 180,031 |
2023-08-09 | $76.72 | $76.72 | $76.07 | $76.27 | $76.27 | 267,466 |
2023-08-08 | $76.49 | $76.72 | $75.94 | $76.60 | $76.60 | 303,469 |
2023-08-07 | $76.91 | $77.33 | $76.71 | $77.25 | $77.25 | 145,583 |
2023-08-04 | $76.90 | $77.42 | $76.45 | $76.67 | $76.67 | 230,968 |
2023-08-03 | $76.42 | $76.89 | $76.16 | $76.54 | $76.54 | 178,160 |
2023-08-02 | $77.02 | $77.17 | $76.51 | $76.78 | $76.78 | 527,336 |
2023-08-01 | $77.29 | $77.81 | $77.17 | $77.66 | $77.66 | 659,715 |
2023-07-31 | $77.82 | $78.04 | $77.52 | $77.84 | $77.84 | 139,985 |
2023-07-28 | $77.53 | $77.79 | $77.31 | $77.64 | $77.64 | 261,649 |
2023-07-27 | $78.28 | $78.28 | $76.83 | $76.95 | $76.95 | 294,171 |
2023-07-26 | $77.54 | $78.15 | $77.54 | $77.94 | $77.94 | 232,548 |
2023-07-25 | $77.27 | $78.04 | $77.27 | $77.69 | $77.69 | 142,988 |
2023-07-24 | $77.47 | $77.93 | $77.28 | $77.44 | $77.44 | 246,979 |
2023-07-21 | $77.81 | $77.81 | $77.36 | $77.54 | $77.54 | 175,943 |
2023-07-20 | $77.94 | $77.95 | $77.24 | $77.46 | $77.46 | 199,882 |
2023-07-19 | $77.99 | $78.25 | $77.52 | $77.81 | $77.81 | 215,436 |
2023-07-18 | $77.07 | $77.84 | $77.02 | $77.76 | $77.76 | 191,046 |
2023-07-17 | $76.37 | $77.22 | $76.29 | $77.09 | $77.09 | 541,390 |
2023-07-14 | $76.95 | $76.95 | $76.14 | $76.51 | $76.51 | 240,919 |
2023-07-13 | $76.99 | $77.13 | $76.73 | $77.04 | $77.04 | 305,061 |
2023-07-12 | $76.96 | $77.01 | $76.55 | $76.74 | $76.74 | 243,183 |
2023-07-11 | $75.50 | $76.22 | $75.47 | $76.12 | $76.12 | 208,501 |
2023-07-10 | $74.30 | $75.35 | $74.30 | $75.35 | $75.35 | 213,389 |
2023-07-07 | $73.70 | $74.90 | $73.70 | $74.36 | $74.36 | 479,347 |
2023-07-06 | $73.87 | $73.90 | $73.12 | $73.77 | $73.77 | 442,710 |
2023-07-05 | $75.03 | $75.03 | $74.41 | $74.54 | $74.54 | 1,251,462 |
2023-07-03 | $75.04 | $75.32 | $74.85 | $75.14 | $75.14 | 2,914,219 |
2023-06-30 | $74.91 | $75.32 | $74.70 | $75.00 | $75.00 | 175,604 |
2023-06-29 | $73.61 | $74.47 | $73.50 | $74.44 | $74.44 | 165,012 |
2023-06-28 | $73.41 | $73.62 | $73.05 | $73.55 | $73.55 | 174,273 |
2023-06-27 | $72.58 | $73.61 | $72.55 | $73.48 | $73.48 | 153,553 |
2023-06-26 | $72.09 | $72.87 | $72.09 | $72.48 | $72.48 | 161,323 |
2023-06-23 | $72.13 | $72.56 | $72.00 | $72.01 | $72.01 | 123,793 |
2023-06-22 | $72.96 | $72.96 | $72.43 | $72.78 | $72.78 | 185,299 |
2023-06-21 | $72.73 | $73.39 | $72.62 | $73.05 | $73.05 | 688,108 |
2023-06-20 | $73.11 | $73.13 | $72.64 | $72.94 | $72.94 | 158,967 |
2023-06-16 | $74.09 | $74.20 | $73.30 | $73.47 | $73.47 | 177,653 |
2023-06-15 | $72.85 | $73.88 | $72.72 | $73.82 | $73.82 | 153,770 |
2023-06-14 | $73.76 | $74.06 | $72.66 | $73.15 | $73.15 | 304,982 |
2023-06-13 | $73.31 | $73.91 | $73.23 | $73.63 | $73.63 | 247,941 |
2023-06-12 | $72.74 | $73.08 | $72.36 | $72.92 | $72.92 | 196,604 |
2023-06-09 | $73.10 | $73.10 | $72.40 | $72.60 | $72.60 | 148,447 |
2023-06-08 | $73.12 | $73.24 | $72.70 | $73.01 | $73.01 | 151,371 |
2023-06-07 | $72.53 | $73.38 | $72.53 | $73.24 | $73.24 | 196,017 |
2023-06-06 | $71.12 | $72.62 | $71.12 | $72.54 | $72.37 | 172,131 |
2023-06-05 | $71.68 | $71.68 | $70.87 | $71.21 | $71.05 | 216,200 |
2023-06-02 | $70.50 | $71.93 | $70.50 | $71.90 | $71.74 | 258,675 |
2023-06-01 | $69.18 | $69.94 | $68.90 | $69.77 | $69.61 | 1,244,359 |
2023-05-31 | $69.75 | $69.92 | $68.80 | $69.13 | $68.97 | 191,464 |
2023-05-30 | $70.35 | $70.60 | $69.77 | $69.96 | $69.80 | 765,084 |
2023-05-26 | $69.72 | $70.33 | $69.69 | $70.11 | $70.11 | 182,017 |
2023-05-25 | $69.60 | $69.84 | $69.14 | $69.62 | $69.62 | 159,864 |
2023-05-24 | $69.84 | $69.93 | $69.42 | $69.62 | $69.62 | 192,056 |
2023-05-23 | $70.77 | $71.13 | $70.07 | $70.17 | $70.17 | 293,157 |
2023-05-22 | $70.77 | $71.27 | $70.58 | $70.98 | $70.98 | 797,267 |
2023-05-19 | $71.54 | $71.64 | $70.42 | $70.67 | $70.67 | 144,414 |
2023-05-18 | $70.31 | $71.24 | $70.16 | $71.12 | $71.12 | 195,409 |
2023-05-17 | $69.93 | $70.66 | $69.52 | $70.52 | $70.52 | 243,468 |
2023-05-16 | $70.21 | $70.21 | $69.56 | $69.59 | $69.59 | 151,151 |
2023-05-15 | $70.23 | $70.78 | $70.04 | $70.57 | $70.57 | 181,073 |
2023-05-12 | $70.23 | $70.58 | $69.66 | $70.13 | $70.13 | 129,032 |
2023-05-11 | $70.16 | $70.27 | $69.68 | $70.01 | $70.01 | 163,991 |
2023-05-10 | $71.02 | $71.02 | $69.81 | $70.55 | $70.55 | 437,542 |
2023-05-09 | $70.12 | $70.53 | $69.98 | $70.21 | $70.21 | 386,620 |
2023-05-08 | $70.84 | $70.91 | $70.18 | $70.38 | $70.38 | 129,466 |
2023-05-05 | $70.21 | $70.82 | $70.08 | $70.64 | $70.64 | 336,569 |
2023-05-04 | $69.91 | $70.08 | $69.03 | $69.30 | $69.30 | 883,242 |
2023-05-03 | $70.54 | $71.46 | $70.29 | $70.34 | $70.34 | 227,188 |
2023-05-02 | $71.01 | $71.01 | $69.49 | $70.36 | $70.36 | 288,556 |
2023-05-01 | $71.11 | $71.74 | $71.09 | $71.30 | $71.30 | 1,301,041 |
2023-04-28 | $70.53 | $71.26 | $70.51 | $71.14 | $71.14 | 182,422 |
2023-04-27 | $69.84 | $70.72 | $69.58 | $70.68 | $70.68 | 126,648 |
2023-04-26 | $70.21 | $70.46 | $69.58 | $69.72 | $69.72 | 247,393 |
2023-04-25 | $71.25 | $71.40 | $70.35 | $70.35 | $70.35 | 197,612 |
2023-04-24 | $71.57 | $71.96 | $71.37 | $71.69 | $71.69 | 448,535 |
2023-04-21 | $71.59 | $71.72 | $71.02 | $71.59 | $71.59 | 202,464 |
2023-04-20 | $71.26 | $71.81 | $71.26 | $71.57 | $71.57 | 139,983 |
2023-04-19 | $71.48 | $71.82 | $71.28 | $71.70 | $71.70 | 184,179 |
2023-04-18 | $72.01 | $72.19 | $71.40 | $71.73 | $71.73 | 219,635 |
2023-04-17 | $71.37 | $71.80 | $71.24 | $71.77 | $71.77 | 211,841 |
2023-04-14 | $71.56 | $72.10 | $70.95 | $71.34 | $71.34 | 198,175 |
2023-04-13 | $71.29 | $71.78 | $70.94 | $71.62 | $71.62 | 182,658 |
2023-04-12 | $71.83 | $71.94 | $71.07 | $71.15 | $71.15 | 286,660 |
2023-04-11 | $71.17 | $71.68 | $71.01 | $71.39 | $71.39 | 172,068 |
2023-04-10 | $69.65 | $70.85 | $69.65 | $70.81 | $70.81 | 215,177 |
2023-04-06 | $69.98 | $70.15 | $69.69 | $69.96 | $69.96 | 338,387 |
2023-04-05 | $70.14 | $70.43 | $69.58 | $70.12 | $70.12 | 378,567 |
2023-04-04 | $71.76 | $71.76 | $70.14 | $70.46 | $70.46 | 767,409 |
2023-04-03 | $71.61 | $71.97 | $71.06 | $71.70 | $71.70 | 1,494,655 |
2023-03-31 | $70.78 | $71.59 | $70.78 | $71.51 | $71.51 | 158,223 |
2023-03-30 | $70.66 | $70.83 | $70.15 | $70.37 | $70.37 | 316,242 |
2023-03-29 | $70.10 | $70.19 | $69.69 | $70.16 | $70.16 | 219,273 |
2023-03-28 | $69.05 | $69.63 | $69.05 | $69.38 | $69.38 | 269,369 |
2023-03-27 | $69.24 | $69.61 | $68.73 | $69.26 | $69.26 | 266,751 |
2023-03-24 | $67.67 | $68.60 | $67.03 | $68.55 | $68.55 | 356,634 |
2023-03-23 | $68.62 | $69.51 | $67.61 | $68.08 | $68.08 | 1,380,576 |
2023-03-22 | $70.05 | $70.31 | $68.40 | $68.42 | $68.22 | 334,704 |
2023-03-21 | $69.87 | $70.37 | $69.75 | $70.05 | $69.85 | 157,331 |
2023-03-20 | $68.24 | $69.31 | $68.24 | $68.95 | $68.75 | 336,219 |
2023-03-17 | $68.68 | $68.88 | $67.58 | $67.78 | $67.78 | 221,207 |
2023-03-16 | $67.54 | $69.44 | $67.40 | $69.25 | $69.25 | 307,173 |
2023-03-15 | $68.45 | $68.53 | $67.19 | $68.29 | $68.29 | 231,443 |
2023-03-14 | $69.80 | $70.35 | $68.96 | $69.74 | $69.74 | 254,618 |
2023-03-13 | $68.40 | $69.35 | $67.74 | $68.35 | $68.35 | 344,916 |
2023-03-10 | $70.99 | $70.99 | $68.97 | $69.39 | $69.39 | 218,681 |
2023-03-09 | $72.62 | $73.00 | $71.16 | $71.22 | $71.22 | 239,231 |
2023-03-08 | $72.82 | $72.97 | $72.14 | $72.57 | $72.57 | 227,087 |
2023-03-07 | $73.36 | $73.66 | $72.48 | $72.65 | $72.65 | 170,282 |
2023-03-06 | $74.03 | $74.09 | $73.16 | $73.39 | $73.39 | 211,968 |
2023-03-03 | $73.46 | $74.20 | $73.17 | $74.13 | $74.13 | 191,730 |
2023-03-02 | $72.32 | $73.35 | $72.19 | $73.31 | $73.31 | 301,721 |
2023-03-01 | $72.48 | $72.96 | $72.46 | $72.82 | $72.82 | 340,659 |
2023-02-28 | $72.86 | $73.23 | $72.57 | $72.57 | $72.57 | 101,012 |
2023-02-27 | $73.04 | $73.56 | $72.58 | $72.76 | $72.76 | 120,815 |
2023-02-24 | $72.03 | $72.74 | $71.88 | $72.65 | $72.65 | 280,544 |
2023-02-23 | $72.84 | $73.25 | $72.09 | $72.87 | $72.87 | 122,809 |
2023-02-22 | $72.45 | $72.89 | $72.16 | $72.40 | $72.40 | 177,642 |
2023-02-21 | $73.22 | $73.40 | $72.22 | $72.26 | $72.26 | 369,957 |
2023-02-17 | $73.87 | $74.17 | $73.57 | $74.03 | $74.03 | 93,900 |
2023-02-16 | $73.89 | $74.96 | $73.70 | $74.17 | $74.17 | 164,019 |
2023-02-15 | $73.73 | $74.55 | $73.51 | $74.52 | $74.52 | 146,987 |
2023-02-14 | $73.76 | $74.58 | $73.45 | $74.12 | $74.12 | 486,109 |
2023-02-13 | $73.38 | $74.04 | $73.20 | $74.01 | $74.01 | 142,413 |
2023-02-10 | $72.84 | $73.27 | $72.68 | $73.26 | $73.26 | 155,654 |
2023-02-09 | $74.01 | $74.35 | $72.77 | $72.91 | $72.91 | 236,934 |
2023-02-08 | $74.06 | $74.33 | $73.53 | $73.68 | $73.68 | 156,526 |
2023-02-07 | $73.67 | $74.53 | $72.98 | $74.39 | $74.39 | 146,994 |
2023-02-06 | $74.11 | $74.34 | $73.53 | $73.72 | $73.72 | 365,667 |
2023-02-03 | $74.17 | $75.06 | $74.16 | $74.42 | $74.42 | 396,171 |
2023-02-02 | $74.67 | $75.04 | $74.28 | $74.78 | $74.78 | 365,736 |
2023-02-01 | $72.99 | $74.71 | $72.79 | $74.22 | $74.22 | 473,377 |
2023-01-31 | $71.68 | $73.19 | $71.68 | $73.19 | $73.19 | 149,859 |
2023-01-30 | $71.75 | $72.47 | $71.53 | $71.56 | $71.56 | 501,782 |
2023-01-27 | $71.99 | $72.70 | $71.99 | $72.39 | $72.39 | 149,788 |
2023-01-26 | $72.08 | $72.30 | $71.53 | $72.30 | $72.30 | 338,753 |
2023-01-25 | $70.83 | $71.69 | $70.59 | $71.69 | $71.69 | 179,853 |
2023-01-24 | $71.41 | $71.73 | $71.01 | $71.53 | $71.53 | 426,785 |
2023-01-23 | $70.95 | $71.82 | $70.88 | $71.58 | $71.58 | 422,848 |
2023-01-20 | $70.03 | $70.88 | $69.65 | $70.88 | $70.88 | 202,501 |
2023-01-19 | $70.09 | $70.36 | $69.60 | $69.83 | $69.83 | 246,728 |
2023-01-18 | $71.71 | $72.14 | $70.53 | $70.55 | $70.55 | 289,128 |
2023-01-17 | $71.51 | $71.94 | $71.30 | $71.45 | $71.45 | 407,426 |
2023-01-13 | $70.88 | $71.70 | $70.75 | $71.67 | $71.67 | 184,100 |
2023-01-12 | $70.90 | $71.40 | $70.35 | $71.23 | $71.23 | 495,453 |
2023-01-11 | $70.13 | $70.67 | $70.08 | $70.62 | $70.62 | 340,538 |
2023-01-10 | $69.12 | $69.93 | $68.97 | $69.89 | $69.89 | 216,003 |
2023-01-09 | $69.71 | $70.20 | $69.27 | $69.31 | $69.31 | 409,409 |
2023-01-06 | $68.29 | $69.48 | $68.17 | $69.32 | $69.32 | 323,001 |
2023-01-05 | $68.18 | $68.21 | $67.59 | $67.79 | $67.79 | 560,111 |
2023-01-04 | $68.16 | $68.93 | $68.05 | $68.61 | $68.61 | 504,055 |
2023-01-03 | $68.78 | $69.03 | $67.27 | $67.77 | $67.77 | 604,134 |
2022-12-30 | $68.08 | $68.44 | $67.74 | $68.30 | $68.30 | 446,093 |
2022-12-29 | $67.99 | $68.92 | $67.89 | $68.65 | $68.65 | 408,184 |
2022-12-28 | $68.76 | $68.88 | $67.54 | $67.56 | $67.56 | 369,851 |
2022-12-27 | $68.62 | $69.01 | $68.37 | $68.72 | $68.72 | 344,266 |
2022-12-23 | $68.12 | $68.74 | $67.87 | $68.70 | $68.70 | 445,795 |
2022-12-22 | $68.63 | $68.64 | $67.23 | $68.21 | $68.21 | 315,205 |
2022-12-21 | $68.39 | $69.25 | $68.31 | $69.07 | $69.07 | 356,196 |
2022-12-20 | $67.35 | $68.17 | $67.27 | $67.82 | $67.82 | 334,243 |
2022-12-19 | $68.22 | $68.30 | $67.12 | $67.43 | $67.43 | 339,346 |
2022-12-16 | $68.23 | $68.60 | $67.67 | $68.15 | $68.15 | 218,315 |
2022-12-15 | $69.88 | $69.89 | $68.74 | $68.95 | $68.95 | 299,052 |
2022-12-14 | $71.01 | $71.67 | $70.30 | $70.74 | $70.74 | 129,284 |
2022-12-13 | $72.69 | $72.84 | $70.57 | $71.06 | $71.06 | 255,990 |
2022-12-12 | $70.02 | $70.78 | $69.71 | $70.68 | $70.49 | 301,268 |
2022-12-09 | $70.54 | $70.79 | $69.94 | $69.95 | $69.76 | 347,595 |
2022-12-08 | $70.57 | $71.29 | $70.22 | $70.77 | $70.58 | 324,901 |
2022-12-07 | $69.75 | $70.61 | $69.75 | $70.08 | $69.89 | 524,081 |
2022-12-06 | $70.88 | $71.06 | $69.40 | $70.00 | $69.81 | 640,415 |
2022-12-05 | $72.55 | $72.55 | $70.76 | $71.09 | $70.90 | 164,698 |
2022-12-02 | $72.01 | $73.36 | $72.01 | $72.95 | $72.75 | 272,811 |
2022-12-01 | $73.31 | $73.74 | $72.58 | $72.89 | $72.69 | 1,395,492 |
2022-11-30 | $71.01 | $72.92 | $70.41 | $72.92 | $72.72 | 284,931 |
2022-11-29 | $70.83 | $71.34 | $70.75 | $70.89 | $70.70 | 153,316 |
2022-11-28 | $71.68 | $71.88 | $70.65 | $70.86 | $70.67 | 128,264 |
2022-11-25 | $72.03 | $72.39 | $71.90 | $72.25 | $72.25 | 109,142 |
2022-11-23 | $71.76 | $72.39 | $71.69 | $71.99 | $71.99 | 144,403 |
2022-11-22 | $70.99 | $71.87 | $70.79 | $71.86 | $71.86 | 310,645 |
2022-11-21 | $70.62 | $70.88 | $70.38 | $70.61 | $70.61 | 285,494 |
2022-11-18 | $71.23 | $71.38 | $70.36 | $71.04 | $71.04 | 139,727 |
2022-11-17 | $70.24 | $70.83 | $69.87 | $70.66 | $70.66 | 539,579 |
2022-11-16 | $71.90 | $71.90 | $71.11 | $71.27 | $71.27 | 136,080 |
2022-11-15 | $72.37 | $73.08 | $71.97 | $72.42 | $72.42 | 577,511 |
2022-11-14 | $71.57 | $72.09 | $71.01 | $71.06 | $71.06 | 197,646 |
2022-11-11 | $71.47 | $72.56 | $71.47 | $71.90 | $71.90 | 178,756 |
2022-11-10 | $69.63 | $71.33 | $69.63 | $71.33 | $71.33 | 176,814 |
2022-11-09 | $67.94 | $68.38 | $66.77 | $66.90 | $66.90 | 370,071 |
2022-11-08 | $68.63 | $69.37 | $67.77 | $68.61 | $68.61 | 312,440 |
2022-11-07 | $68.02 | $68.49 | $67.53 | $68.41 | $68.41 | 188,437 |
2022-11-04 | $67.95 | $68.21 | $66.51 | $67.68 | $67.68 | 169,825 |
2022-11-03 | $66.24 | $67.31 | $65.68 | $66.82 | $66.82 | 177,920 |
2022-11-02 | $68.97 | $69.55 | $66.95 | $66.98 | $66.98 | 200,296 |
2022-11-01 | $69.72 | $69.89 | $68.88 | $69.31 | $69.31 | 347,748 |
2022-10-31 | $68.71 | $69.39 | $68.54 | $68.95 | $68.95 | 229,334 |
2022-10-28 | $67.87 | $69.05 | $67.40 | $68.97 | $68.97 | 212,213 |
2022-10-27 | $68.61 | $68.80 | $67.73 | $67.80 | $67.80 | 630,028 |
2022-10-26 | $68.08 | $69.38 | $67.87 | $68.15 | $68.15 | 211,411 |
2022-10-25 | $66.13 | $68.09 | $66.13 | $68.03 | $68.03 | 250,831 |
2022-10-24 | $65.96 | $66.30 | $65.29 | $66.11 | $66.11 | 263,645 |
2022-10-21 | $64.46 | $65.84 | $63.99 | $65.70 | $65.70 | 167,377 |
2022-10-20 | $65.49 | $66.17 | $64.24 | $64.44 | $64.44 | 218,454 |
2022-10-19 | $66.15 | $66.45 | $64.76 | $65.36 | $65.36 | 751,192 |
2022-10-18 | $67.22 | $67.81 | $66.25 | $66.84 | $66.84 | 316,581 |
2022-10-17 | $65.14 | $66.12 | $65.14 | $65.94 | $65.94 | 462,496 |
2022-10-14 | $66.35 | $66.75 | $63.83 | $63.90 | $63.90 | 263,380 |
2022-10-13 | $63.19 | $66.26 | $62.60 | $65.87 | $65.87 | 374,101 |
2022-10-12 | $65.09 | $65.09 | $64.23 | $64.61 | $64.61 | 357,397 |
2022-10-11 | $64.70 | $65.87 | $63.89 | $64.97 | $64.97 | 412,409 |
2022-10-10 | $65.38 | $65.40 | $64.38 | $64.94 | $64.94 | 245,926 |
2022-10-07 | $66.29 | $66.30 | $64.81 | $65.15 | $65.15 | 341,575 |
2022-10-06 | $67.05 | $67.92 | $66.80 | $67.02 | $67.02 | 587,376 |
2022-10-05 | $66.69 | $67.83 | $66.13 | $67.49 | $67.49 | 423,762 |
2022-10-04 | $66.19 | $67.58 | $66.19 | $67.55 | $67.55 | 320,603 |
2022-10-03 | $63.74 | $65.35 | $63.26 | $64.93 | $64.93 | 566,545 |
2022-09-30 | $63.33 | $64.55 | $62.93 | $63.02 | $63.02 | 582,199 |
2022-09-29 | $63.94 | $63.94 | $62.69 | $63.40 | $63.40 | 265,987 |
2022-09-28 | $63.00 | $64.94 | $62.88 | $64.62 | $64.62 | 1,536,626 |
2022-09-27 | $63.17 | $63.64 | $62.01 | $62.69 | $62.69 | 529,080 |
2022-09-26 | $62.92 | $63.86 | $62.20 | $62.35 | $62.35 | 545,045 |
2022-09-23 | $63.93 | $63.98 | $62.69 | $63.53 | $63.28 | 345,966 |
2022-09-22 | $66.43 | $66.57 | $64.67 | $64.89 | $64.63 | 471,337 |
2022-09-21 | $67.98 | $68.73 | $66.58 | $66.60 | $66.34 | 220,149 |
2022-09-20 | $67.87 | $67.88 | $67.00 | $67.45 | $67.18 | 179,061 |
2022-09-19 | $67.04 | $68.63 | $67.04 | $68.55 | $68.28 | 122,012 |
2022-09-16 | $67.99 | $67.99 | $67.13 | $67.72 | $67.72 | 192,779 |
2022-09-15 | $69.05 | $70.07 | $68.54 | $68.82 | $68.82 | 132,843 |
2022-09-14 | $69.39 | $69.59 | $68.60 | $69.38 | $69.38 | 121,276 |
2022-09-13 | $70.39 | $70.53 | $69.11 | $69.38 | $69.38 | 225,777 |
2022-09-12 | $72.07 | $72.58 | $71.75 | $72.16 | $72.16 | 208,490 |
2022-09-09 | $70.82 | $71.72 | $70.80 | $71.61 | $71.61 | 146,476 |
2022-09-08 | $68.91 | $70.27 | $68.60 | $70.27 | $70.27 | 147,564 |
2022-09-07 | $67.60 | $69.56 | $67.60 | $69.40 | $69.40 | 130,988 |
2022-09-06 | $68.35 | $68.35 | $67.23 | $67.81 | $67.81 | 297,880 |
2022-09-02 | $69.61 | $69.77 | $67.86 | $68.17 | $68.17 | 197,449 |
2022-09-01 | $68.83 | $68.87 | $67.74 | $68.87 | $68.87 | 268,173 |
2022-08-31 | $70.03 | $70.28 | $69.27 | $69.38 | $69.38 | 256,010 |
2022-08-30 | $71.07 | $71.24 | $69.54 | $69.86 | $69.86 | 174,429 |
2022-08-29 | $70.84 | $71.55 | $70.59 | $70.94 | $70.94 | 135,012 |
2022-08-26 | $73.83 | $73.90 | $71.49 | $71.49 | $71.49 | 135,641 |
2022-08-25 | $73.01 | $73.94 | $73.00 | $73.94 | $73.94 | 135,434 |
2022-08-24 | $72.17 | $72.92 | $72.10 | $72.70 | $72.70 | 107,254 |
2022-08-23 | $72.35 | $73.07 | $71.96 | $72.20 | $72.20 | 238,633 |
2022-08-22 | $72.80 | $72.80 | $72.04 | $72.16 | $72.16 | 137,011 |
2022-08-19 | $74.62 | $74.62 | $73.54 | $73.75 | $73.75 | 145,125 |
2022-08-18 | $74.83 | $75.38 | $74.65 | $75.22 | $75.22 | 175,731 |
2022-08-17 | $74.94 | $75.16 | $74.21 | $74.63 | $74.63 | 393,464 |
2022-08-16 | $75.16 | $76.11 | $75.09 | $75.79 | $75.79 | 454,103 |
2022-08-15 | $74.56 | $75.50 | $74.39 | $75.38 | $75.38 | 290,673 |
2022-08-12 | $74.40 | $75.23 | $74.14 | $75.20 | $75.20 | 114,442 |
2022-08-11 | $74.25 | $75.20 | $73.97 | $74.01 | $74.01 | 209,812 |
2022-08-10 | $72.99 | $73.76 | $72.98 | $73.67 | $73.67 | 247,076 |
2022-08-09 | $72.39 | $72.39 | $71.41 | $71.62 | $71.62 | 106,297 |
2022-08-08 | $72.39 | $73.31 | $72.38 | $72.51 | $72.51 | 320,479 |
2022-08-05 | $70.74 | $72.09 | $70.63 | $72.01 | $72.01 | 111,614 |
2022-08-04 | $71.85 | $71.89 | $71.31 | $71.49 | $71.49 | 132,965 |
2022-08-03 | $71.79 | $72.22 | $71.34 | $72.04 | $72.04 | 145,231 |
2022-08-02 | $71.49 | $72.11 | $70.97 | $71.29 | $71.29 | 188,713 |
2022-08-01 | $71.35 | $72.23 | $70.99 | $71.85 | $71.85 | 212,886 |
2022-07-29 | $70.90 | $72.07 | $70.71 | $71.87 | $71.87 | 426,360 |
2022-07-28 | $69.81 | $70.85 | $69.17 | $70.81 | $70.81 | 676,809 |
2022-07-27 | $68.48 | $69.85 | $68.34 | $69.59 | $69.59 | 187,351 |
2022-07-26 | $68.17 | $68.30 | $67.73 | $67.94 | $67.94 | 1,187,690 |
2022-07-25 | $68.35 | $68.53 | $67.76 | $68.49 | $68.49 | 177,980 |
2022-07-22 | $69.13 | $69.41 | $67.75 | $68.16 | $68.16 | 167,943 |
2022-07-21 | $68.21 | $69.04 | $67.87 | $69.01 | $69.01 | 213,729 |
2022-07-20 | $67.16 | $68.43 | $67.10 | $68.27 | $68.27 | 304,025 |
2022-07-19 | $65.66 | $67.29 | $65.65 | $67.18 | $67.18 | 318,404 |
2022-07-18 | $65.81 | $66.08 | $64.75 | $64.94 | $64.94 | 238,729 |
2022-07-15 | $64.56 | $65.14 | $63.85 | $65.08 | $65.08 | 328,016 |
2022-07-14 | $63.49 | $63.91 | $62.82 | $63.81 | $63.81 | 427,802 |
2022-07-13 | $63.65 | $64.84 | $63.45 | $64.51 | $64.51 | 398,945 |
2022-07-12 | $64.58 | $65.37 | $64.19 | $64.50 | $64.50 | 285,897 |
2022-07-11 | $65.27 | $65.55 | $64.73 | $64.82 | $64.82 | 398,658 |
2022-07-08 | $65.89 | $66.34 | $65.25 | $65.78 | $65.78 | 316,787 |
2022-07-07 | $64.92 | $66.17 | $64.92 | $66.04 | $66.04 | 443,172 |
2022-07-06 | $64.87 | $65.09 | $63.72 | $64.40 | $64.40 | 801,645 |
2022-07-05 | $63.46 | $64.81 | $62.75 | $64.77 | $64.77 | 760,452 |
2022-07-01 | $63.54 | $64.57 | $63.13 | $64.48 | $64.48 | 345,935 |
2022-06-30 | $63.58 | $64.53 | $62.83 | $63.73 | $63.73 | 253,721 |
2022-06-29 | $64.97 | $64.97 | $63.91 | $64.46 | $64.46 | 274,039 |
2022-06-28 | $66.52 | $66.87 | $64.94 | $64.94 | $64.94 | 565,114 |
2022-06-27 | $66.22 | $66.45 | $65.44 | $66.05 | $66.05 | 1,040,824 |
2022-06-24 | $64.21 | $65.90 | $64.21 | $65.86 | $65.86 | 414,107 |
2022-06-23 | $63.22 | $63.72 | $62.64 | $63.62 | $63.62 | 361,101 |
2022-06-22 | $62.34 | $63.46 | $62.34 | $62.98 | $62.98 | 475,519 |
2022-06-21 | $63.30 | $63.91 | $63.03 | $63.25 | $63.25 | 742,288 |
2022-06-17 | $62.10 | $63.03 | $61.78 | $62.44 | $62.44 | 358,508 |
2022-06-16 | $63.53 | $63.59 | $61.44 | $61.85 | $61.85 | 381,909 |
2022-06-15 | $64.97 | $65.93 | $63.90 | $65.10 | $65.10 | 634,464 |
2022-06-14 | $64.82 | $64.94 | $63.66 | $64.29 | $64.29 | 844,343 |
2022-06-13 | $65.74 | $65.85 | $64.12 | $64.45 | $64.45 | 598,033 |
2022-06-10 | $68.41 | $68.74 | $67.45 | $67.59 | $67.59 | 217,574 |
2022-06-09 | $70.96 | $71.10 | $69.70 | $69.70 | $69.70 | 296,383 |
2022-06-08 | $72.45 | $72.45 | $71.20 | $71.42 | $71.27 | 262,226 |
2022-06-07 | $71.14 | $72.83 | $70.94 | $72.83 | $72.67 | 207,061 |
2022-06-06 | $72.24 | $72.25 | $71.52 | $71.76 | $71.61 | 342,929 |
2022-06-03 | $71.61 | $71.81 | $71.25 | $71.54 | $71.39 | 357,074 |
2022-06-02 | $70.40 | $72.36 | $70.36 | $72.36 | $72.21 | 409,541 |
2022-06-01 | $71.27 | $71.47 | $69.38 | $70.36 | $70.21 | 259,105 |
2022-05-31 | $71.41 | $71.62 | $70.60 | $70.99 | $70.84 | 481,139 |
2022-05-27 | $70.35 | $71.87 | $70.35 | $71.83 | $71.68 | 421,594 |
2022-05-26 | $68.47 | $70.24 | $68.44 | $69.94 | $69.79 | 311,515 |
2022-05-25 | $66.27 | $68.34 | $66.27 | $68.04 | $67.89 | 332,157 |
2022-05-24 | $67.14 | $67.30 | $65.58 | $66.62 | $66.48 | 308,876 |
2022-05-23 | $67.79 | $68.10 | $66.75 | $67.82 | $67.67 | 684,527 |
2022-05-20 | $67.98 | $68.05 | $65.44 | $67.14 | $67.00 | 825,601 |
2022-05-19 | $66.51 | $68.03 | $66.46 | $67.12 | $66.98 | 331,112 |
2022-05-18 | $69.09 | $69.18 | $66.79 | $67.05 | $66.91 | 289,891 |
2022-05-17 | $69.34 | $70.02 | $68.62 | $70.01 | $69.86 | 430,854 |
2022-05-16 | $68.48 | $68.82 | $67.73 | $68.07 | $67.92 | 381,340 |
2022-05-13 | $67.70 | $69.32 | $67.70 | $68.72 | $68.57 | 415,106 |
2022-05-12 | $65.73 | $67.37 | $65.34 | $66.74 | $66.60 | 555,302 |
2022-05-11 | $67.54 | $68.82 | $65.91 | $66.02 | $65.88 | 1,223,235 |
2022-05-10 | $68.48 | $68.93 | $66.17 | $67.48 | $67.34 | 637,140 |
2022-05-09 | $69.16 | $69.47 | $67.10 | $67.42 | $67.28 | 681,487 |
2022-05-06 | $71.23 | $71.23 | $69.28 | $70.27 | $70.12 | 616,144 |
2022-05-05 | $73.99 | $74.06 | $70.83 | $71.60 | $71.45 | 564,460 |
2022-05-04 | $72.92 | $74.93 | $71.91 | $74.82 | $74.66 | 385,681 |
2022-05-03 | $72.09 | $73.03 | $71.90 | $72.65 | $72.49 | 547,413 |
2022-05-02 | $71.50 | $72.32 | $70.39 | $72.12 | $71.97 | 696,341 |
2022-04-29 | $73.16 | $74.16 | $71.40 | $71.52 | $71.37 | 269,433 |
2022-04-28 | $72.79 | $73.92 | $71.44 | $73.57 | $73.41 | 466,584 |
2022-04-27 | $72.05 | $73.04 | $71.67 | $72.08 | $71.93 | 472,722 |
2022-04-26 | $73.80 | $73.85 | $71.86 | $71.88 | $71.73 | 307,435 |
2022-04-25 | $73.27 | $74.37 | $72.32 | $74.35 | $74.19 | 387,157 |
2022-04-22 | $75.59 | $75.70 | $73.78 | $73.81 | $73.65 | 299,416 |
2022-04-21 | $78.16 | $78.40 | $75.68 | $75.88 | $75.72 | 243,052 |
2022-04-20 | $77.40 | $78.06 | $77.23 | $77.56 | $77.39 | 124,712 |
2022-04-19 | $74.96 | $77.03 | $74.96 | $76.94 | $76.78 | 238,472 |
2022-04-18 | $75.05 | $75.37 | $74.58 | $74.93 | $74.77 | 149,955 |
2022-04-14 | $75.97 | $76.42 | $75.18 | $75.18 | $75.02 | 154,813 |
2022-04-13 | $74.84 | $76.10 | $74.84 | $75.96 | $75.80 | 330,935 |
2022-04-12 | $75.46 | $76.38 | $74.54 | $74.72 | $74.56 | 433,546 |
2022-04-11 | $74.83 | $75.61 | $74.65 | $74.70 | $74.54 | 207,250 |
2022-04-08 | $75.36 | $75.97 | $74.92 | $75.15 | $74.99 | 190,904 |
2022-04-07 | $75.27 | $75.80 | $74.36 | $75.40 | $75.24 | 200,673 |
2022-04-06 | $75.92 | $75.92 | $74.83 | $75.46 | $75.30 | 461,099 |
2022-04-05 | $77.95 | $78.38 | $76.46 | $76.61 | $76.45 | 228,115 |
2022-04-04 | $78.25 | $78.25 | $77.72 | $78.06 | $77.89 | 147,372 |
2022-04-01 | $77.94 | $78.46 | $77.37 | $78.00 | $77.83 | 176,849 |
2022-03-31 | $78.52 | $78.96 | $77.27 | $77.27 | $77.10 | 199,269 |
2022-03-30 | $79.93 | $79.93 | $78.25 | $78.63 | $78.46 | 503,146 |
2022-03-29 | $78.97 | $80.32 | $78.97 | $80.09 | $79.92 | 193,157 |
2022-03-28 | $77.87 | $78.32 | $77.08 | $78.26 | $78.09 | 184,516 |
2022-03-25 | $77.76 | $77.97 | $77.15 | $77.97 | $77.80 | 310,828 |
2022-03-24 | $77.01 | $77.66 | $76.63 | $77.66 | $77.49 | 120,089 |
2022-03-23 | $78.25 | $78.25 | $76.89 | $76.91 | $76.60 | 127,630 |
2022-03-22 | $78.21 | $79.05 | $78.17 | $78.53 | $78.21 | 157,775 |
2022-03-21 | $78.33 | $78.79 | $77.33 | $77.92 | $77.60 | 293,860 |
2022-03-18 | $77.08 | $78.51 | $77.06 | $78.38 | $78.06 | 146,641 |
2022-03-17 | $76.19 | $77.55 | $75.97 | $77.51 | $77.20 | 155,538 |
2022-03-16 | $74.86 | $76.51 | $74.41 | $76.51 | $76.20 | 191,031 |
2022-03-15 | $72.97 | $74.07 | $72.90 | $74.06 | $73.76 | 224,229 |
2022-03-14 | $73.87 | $74.18 | $72.40 | $72.78 | $72.49 | 338,140 |
2022-03-11 | $74.81 | $75.26 | $73.54 | $73.63 | $73.33 | 208,582 |
2022-03-10 | $73.72 | $74.76 | $73.58 | $74.65 | $74.35 | 209,667 |
2022-03-09 | $73.99 | $75.16 | $73.88 | $74.79 | $74.49 | 310,435 |
2022-03-08 | $72.58 | $74.25 | $71.82 | $72.47 | $72.18 | 345,506 |
2022-03-07 | $75.52 | $75.54 | $72.31 | $72.34 | $72.05 | 363,242 |
2022-03-04 | $76.22 | $76.28 | $74.86 | $75.46 | $75.15 | 174,208 |
2022-03-03 | $78.02 | $78.02 | $76.42 | $76.80 | $76.49 | 163,797 |
2022-03-02 | $76.23 | $78.01 | $76.09 | $77.68 | $77.37 | 208,110 |
2022-03-01 | $77.11 | $77.45 | $75.29 | $75.87 | $75.56 | 367,299 |
2022-02-28 | $76.11 | $77.61 | $76.11 | $77.12 | $76.81 | 290,159 |
2022-02-25 | $75.23 | $77.11 | $74.73 | $77.07 | $76.76 | 360,265 |
2022-02-24 | $71.37 | $75.14 | $71.16 | $75.10 | $74.80 | 647,064 |
2022-02-23 | $75.12 | $75.44 | $73.28 | $73.40 | $73.10 | 301,401 |
2022-02-22 | $75.20 | $75.89 | $74.07 | $74.62 | $74.32 | 335,633 |
2022-02-18 | $76.08 | $76.83 | $75.44 | $75.57 | $75.26 | 198,191 |
2022-02-17 | $77.54 | $77.54 | $76.05 | $76.08 | $75.77 | 136,762 |
2022-02-16 | $77.69 | $78.41 | $77.17 | $78.11 | $77.79 | 193,605 |
2022-02-15 | $77.37 | $78.28 | $77.32 | $78.18 | $77.86 | 206,102 |
2022-02-14 | $76.92 | $77.68 | $76.13 | $76.61 | $76.30 | 290,187 |
2022-02-11 | $78.11 | $78.73 | $76.44 | $76.88 | $76.57 | 173,468 |
2022-02-10 | $78.17 | $80.07 | $77.69 | $78.05 | $77.73 | 161,494 |
2022-02-09 | $78.62 | $79.38 | $78.31 | $79.30 | $78.98 | 368,566 |
2022-02-08 | $76.35 | $77.81 | $76.25 | $77.71 | $77.40 | 192,426 |
2022-02-07 | $76.36 | $76.84 | $75.94 | $76.19 | $75.88 | 397,217 |
2022-02-04 | $75.78 | $76.92 | $75.23 | $76.28 | $75.97 | 558,819 |
2022-02-03 | $76.31 | $77.06 | $75.84 | $75.84 | $75.53 | 416,423 |
2022-02-02 | $77.54 | $77.59 | $76.78 | $77.32 | $77.01 | 246,199 |
2022-02-01 | $76.80 | $77.40 | $75.67 | $77.30 | $76.99 | 226,615 |
2022-01-31 | $74.03 | $76.45 | $73.97 | $76.41 | $76.10 | 989,306 |
2022-01-28 | $72.56 | $74.31 | $71.78 | $74.28 | $73.98 | 320,350 |
2022-01-27 | $74.51 | $75.20 | $72.28 | $72.52 | $72.23 | 895,437 |
2022-01-26 | $75.63 | $76.37 | $73.12 | $73.81 | $73.51 | 374,301 |
2022-01-25 | $75.03 | $75.67 | $73.45 | $74.56 | $74.26 | 513,279 |
2022-01-24 | $73.48 | $76.31 | $72.31 | $76.24 | $75.93 | 674,256 |
2022-01-21 | $75.74 | $76.62 | $74.62 | $74.65 | $74.35 | 1,209,579 |
2022-01-20 | $77.91 | $78.97 | $76.10 | $76.13 | $75.82 | 435,027 |
2022-01-19 | $78.89 | $79.36 | $77.47 | $77.47 | $77.16 | 932,846 |
2022-01-18 | $79.67 | $79.93 | $78.39 | $78.44 | $78.12 | 291,682 |
2022-01-14 | $80.35 | $80.77 | $79.31 | $80.53 | $80.20 | 327,656 |
2022-01-13 | $82.17 | $82.60 | $80.89 | $81.00 | $80.67 | 186,541 |
2022-01-12 | $82.53 | $82.86 | $81.48 | $81.94 | $81.61 | 516,337 |
2022-01-11 | $81.30 | $82.15 | $80.49 | $82.15 | $81.82 | 327,986 |
2022-01-10 | $81.00 | $81.29 | $79.58 | $81.22 | $80.89 | 930,544 |
2022-01-07 | $82.91 | $83.22 | $81.58 | $81.69 | $81.36 | 253,866 |
2022-01-06 | $82.65 | $83.44 | $81.91 | $82.88 | $82.54 | 207,756 |
2022-01-05 | $85.10 | $85.16 | $82.50 | $82.50 | $82.17 | 324,606 |
2022-01-04 | $85.55 | $85.75 | $84.73 | $85.08 | $84.74 | 437,523 |
2022-01-03 | $85.60 | $85.82 | $84.57 | $85.19 | $84.84 | 363,112 |
2021-12-31 | $85.05 | $85.74 | $85.03 | $85.26 | $84.91 | 142,865 |
2021-12-30 | $85.46 | $85.92 | $85.14 | $85.18 | $84.83 | 148,203 |
2021-12-29 | $84.86 | $85.57 | $84.82 | $85.39 | $85.04 | 308,253 |
2021-12-28 | $85.14 | $85.67 | $84.73 | $84.85 | $84.51 | 164,653 |
2021-12-27 | $84.19 | $85.19 | $83.83 | $85.15 | $84.81 | 155,019 |
2021-12-23 | $83.76 | $84.18 | $83.49 | $83.93 | $83.59 | 338,576 |
2021-12-22 | $82.66 | $83.55 | $82.57 | $83.42 | $83.08 | 159,509 |
2021-12-21 | $81.43 | $82.66 | $81.36 | $82.59 | $82.26 | 337,263 |
2021-12-20 | $80.88 | $80.88 | $79.51 | $80.59 | $80.26 | 227,902 |
2021-12-17 | $81.13 | $82.46 | $80.62 | $81.74 | $81.41 | 213,737 |
2021-12-16 | $83.53 | $83.53 | $81.17 | $81.52 | $81.19 | 260,115 |
2021-12-15 | $82.05 | $82.96 | $81.05 | $82.96 | $82.62 | 160,752 |
2021-12-14 | $81.85 | $82.48 | $81.36 | $81.87 | $81.54 | 237,712 |
2021-12-13 | $82.99 | $83.05 | $82.11 | $82.47 | $82.14 | 219,620 |
2021-12-10 | $83.72 | $84.01 | $82.69 | $83.16 | $82.69 | 411,158 |
2021-12-09 | $84.43 | $84.83 | $83.16 | $83.16 | $82.69 | 250,413 |
2021-12-08 | $84.43 | $84.93 | $84.07 | $84.84 | $84.36 | 145,231 |
2021-12-07 | $83.33 | $84.88 | $83.33 | $84.14 | $83.66 | 217,598 |
2021-12-06 | $81.74 | $82.83 | $80.90 | $82.42 | $81.95 | 222,647 |
2021-12-03 | $82.82 | $82.82 | $80.56 | $81.26 | $80.80 | 310,307 |
2021-12-02 | $80.93 | $82.73 | $80.80 | $82.45 | $81.98 | 388,635 |
2021-12-01 | $83.39 | $83.84 | $80.56 | $80.56 | $80.10 | 319,162 |
2021-11-30 | $83.39 | $83.86 | $81.84 | $82.11 | $81.64 | 169,758 |
2021-11-29 | $84.83 | $84.85 | $83.46 | $84.06 | $83.58 | 115,541 |
2021-11-26 | $84.16 | $84.83 | $83.38 | $83.73 | $83.26 | 112,844 |
2021-11-24 | $85.42 | $86.09 | $84.98 | $85.94 | $85.45 | 162,043 |
2021-11-23 | $86.32 | $86.60 | $84.89 | $85.83 | $85.34 | 385,752 |
2021-11-22 | $87.18 | $87.65 | $86.38 | $86.41 | $85.92 | 109,755 |
2021-11-19 | $86.63 | $87.33 | $86.60 | $86.88 | $86.39 | 82,953 |
2021-11-18 | $87.62 | $87.71 | $86.52 | $86.92 | $86.43 | 120,600 |
2021-11-17 | $87.76 | $87.84 | $86.87 | $87.26 | $86.77 | 736,231 |
2021-11-16 | $87.53 | $88.25 | $87.51 | $87.90 | $87.40 | 68,469 |
2021-11-15 | $87.95 | $87.95 | $87.39 | $87.52 | $87.02 | 92,445 |
2021-11-12 | $87.23 | $87.53 | $87.13 | $87.45 | $86.95 | 78,423 |
2021-11-11 | $86.87 | $87.21 | $86.64 | $86.98 | $86.49 | 73,546 |
2021-11-10 | $87.20 | $87.67 | $86.12 | $86.47 | $85.98 | 126,424 |
2021-11-09 | $87.50 | $87.92 | $87.16 | $87.50 | $87.00 | 155,357 |
2021-11-08 | $87.72 | $88.02 | $87.39 | $87.62 | $87.12 | 91,274 |
2021-11-05 | $87.78 | $88.16 | $86.88 | $87.39 | $86.89 | 106,732 |
2021-11-04 | $87.37 | $87.90 | $87.15 | $87.33 | $86.84 | 120,299 |
2021-11-03 | $86.42 | $87.57 | $86.35 | $87.20 | $86.71 | 110,242 |
2021-11-02 | $86.65 | $86.76 | $86.21 | $86.61 | $86.12 | 201,131 |
2021-11-01 | $85.36 | $86.80 | $85.31 | $86.73 | $86.24 | 175,699 |
2021-10-29 | $84.49 | $85.29 | $84.49 | $85.19 | $84.71 | 101,216 |
2021-10-28 | $83.66 | $84.76 | $83.66 | $84.76 | $84.28 | 59,720 |
2021-10-27 | $84.14 | $84.37 | $83.11 | $83.11 | $82.64 | 84,553 |
2021-10-26 | $84.75 | $84.88 | $84.06 | $84.08 | $83.60 | 74,759 |
2021-10-25 | $84.24 | $84.85 | $83.89 | $84.47 | $83.99 | 82,947 |
2021-10-22 | $84.05 | $84.54 | $83.65 | $84.06 | $83.58 | 72,315 |
2021-10-21 | $83.38 | $84.04 | $83.36 | $83.97 | $83.49 | 81,232 |
2021-10-20 | $83.10 | $83.63 | $82.86 | $83.35 | $82.88 | 88,823 |
2021-10-19 | $82.99 | $83.26 | $82.75 | $82.97 | $82.50 | 113,534 |
2021-10-18 | $81.73 | $82.62 | $81.72 | $82.55 | $82.08 | 162,000 |
2021-10-15 | $82.73 | $82.98 | $82.15 | $82.20 | $81.73 | 76,265 |
2021-10-14 | $81.30 | $82.13 | $81.19 | $82.10 | $81.63 | 89,810 |
2021-10-13 | $80.26 | $80.74 | $79.86 | $80.52 | $80.06 | 433,139 |
2021-10-12 | $79.75 | $80.49 | $79.75 | $80.10 | $79.65 | 64,507 |
2021-10-11 | $79.94 | $80.59 | $79.56 | $79.57 | $79.12 | 74,815 |
2021-10-08 | $80.76 | $80.99 | $79.90 | $79.96 | $79.51 | 78,193 |
2021-10-07 | $80.03 | $81.20 | $80.03 | $80.64 | $80.18 | 101,970 |
2021-10-06 | $78.61 | $79.36 | $78.07 | $79.36 | $78.91 | 120,693 |
2021-10-05 | $79.32 | $80.19 | $79.08 | $79.34 | $78.89 | 230,502 |
2021-10-04 | $79.83 | $79.95 | $78.79 | $79.13 | $78.68 | 292,571 |
2021-10-01 | $79.58 | $80.51 | $78.58 | $80.05 | $79.60 | 416,094 |
2021-09-30 | $80.47 | $80.72 | $79.16 | $79.19 | $78.74 | 128,478 |
2021-09-29 | $80.52 | $80.74 | $80.10 | $80.14 | $79.69 | 114,095 |
2021-09-28 | $81.37 | $81.50 | $80.26 | $80.31 | $79.85 | 101,054 |
2021-09-27 | $81.56 | $82.19 | $81.34 | $81.92 | $81.46 | 78,110 |
2021-09-24 | $81.51 | $81.84 | $81.33 | $81.63 | $81.17 | 54,517 |
2021-09-23 | $81.48 | $82.39 | $81.41 | $82.12 | $81.54 | 102,056 |
2021-09-22 | $80.70 | $81.64 | $80.53 | $81.21 | $80.63 | 110,321 |
2021-09-21 | $80.63 | $80.76 | $79.64 | $80.27 | $79.70 | 170,640 |
2021-09-20 | $79.86 | $80.36 | $79.19 | $80.15 | $79.58 | 175,854 |
2021-09-17 | $81.87 | $82.18 | $81.20 | $81.40 | $80.82 | 141,882 |
2021-09-16 | $81.70 | $82.20 | $81.43 | $81.91 | $81.33 | 147,328 |
2021-09-15 | $81.19 | $81.91 | $80.84 | $81.83 | $81.25 | 131,214 |
2021-09-14 | $82.01 | $82.04 | $80.94 | $81.18 | $80.60 | 136,098 |
2021-09-13 | $82.08 | $82.10 | $81.22 | $81.73 | $81.15 | 138,291 |
2021-09-10 | $82.60 | $82.60 | $81.52 | $81.59 | $81.01 | 127,170 |
2021-09-09 | $82.12 | $82.78 | $82.05 | $82.09 | $81.51 | 100,420 |
2021-09-08 | $82.26 | $82.33 | $81.63 | $82.21 | $81.63 | 134,615 |
2021-09-07 | $83.31 | $83.31 | $82.33 | $82.37 | $81.79 | 110,817 |
2021-09-03 | $83.33 | $83.53 | $83.23 | $83.32 | $82.73 | 76,103 |
2021-09-02 | $83.36 | $83.80 | $83.34 | $83.60 | $83.01 | 83,027 |
2021-09-01 | $83.05 | $83.48 | $82.50 | $83.15 | $82.56 | 141,066 |
2021-08-31 | $83.05 | $83.12 | $82.52 | $82.78 | $82.19 | 127,449 |
2021-08-30 | $83.15 | $83.40 | $82.85 | $83.13 | $82.54 | 73,565 |
2021-08-27 | $81.70 | $83.17 | $81.70 | $83.02 | $82.43 | 105,471 |
2021-08-26 | $82.26 | $82.26 | $81.50 | $81.61 | $81.03 | 66,074 |
2021-08-25 | $81.89 | $82.50 | $81.86 | $82.20 | $81.62 | 79,072 |
2021-08-24 | $81.27 | $81.95 | $81.27 | $81.78 | $81.20 | 113,003 |
2021-08-23 | $80.75 | $81.23 | $80.57 | $81.03 | $80.45 | 126,628 |
2021-08-20 | $79.42 | $80.32 | $79.42 | $80.26 | $79.69 | 99,789 |
2021-08-19 | $79.19 | $79.87 | $79.03 | $79.36 | $78.80 | 98,537 |
2021-08-18 | $80.50 | $80.88 | $79.82 | $79.87 | $79.30 | 61,586 |
2021-08-17 | $80.96 | $81.00 | $79.87 | $80.58 | $80.01 | 99,918 |
2021-08-16 | $81.32 | $81.70 | $80.87 | $81.56 | $80.98 | 129,226 |
2021-08-13 | $81.79 | $81.91 | $81.52 | $81.66 | $81.08 | 88,004 |
2021-08-12 | $81.79 | $81.85 | $81.48 | $81.76 | $81.18 | 70,718 |
2021-08-11 | $81.75 | $81.87 | $81.16 | $81.87 | $81.29 | 80,157 |
2021-08-10 | $81.73 | $81.93 | $81.44 | $81.53 | $80.95 | 120,034 |
2021-08-09 | $81.56 | $81.93 | $81.13 | $81.67 | $81.09 | 90,465 |
2021-08-06 | $81.98 | $82.04 | $81.42 | $81.67 | $81.09 | 75,350 |
2021-08-05 | $81.52 | $81.88 | $81.36 | $81.80 | $81.22 | 102,500 |
2021-08-04 | $81.54 | $82.05 | $81.30 | $81.34 | $80.76 | 129,015 |
2021-08-03 | $81.69 | $81.92 | $81.06 | $81.77 | $81.19 | 1,285,959 |
2021-08-02 | $82.09 | $82.49 | $81.37 | $81.38 | $80.80 | 280,355 |
2021-07-30 | $81.09 | $82.09 | $81.08 | $81.65 | $81.07 | 89,464 |
2021-07-29 | $81.18 | $82.04 | $81.18 | $81.58 | $81.00 | 179,622 |
2021-07-28 | $80.18 | $81.10 | $79.75 | $80.73 | $80.16 | 216,934 |
2021-07-27 | $80.20 | $80.20 | $79.22 | $79.91 | $79.34 | 112,160 |
2021-07-26 | $80.73 | $80.97 | $80.36 | $80.52 | $79.95 | 220,337 |
2021-07-23 | $80.53 | $80.88 | $80.07 | $80.77 | $80.20 | 348,547 |
2021-07-22 | $80.44 | $80.52 | $79.76 | $80.17 | $79.60 | 64,939 |
2021-07-21 | $80.04 | $80.71 | $80.04 | $80.63 | $80.06 | 86,497 |
2021-07-20 | $77.94 | $80.00 | $77.79 | $79.77 | $79.20 | 1,978,577 |
2021-07-19 | $77.32 | $78.32 | $77.03 | $77.71 | $77.16 | 168,964 |
2021-07-16 | $79.76 | $79.76 | $78.56 | $78.57 | $78.01 | 74,841 |
2021-07-15 | $79.30 | $79.71 | $78.73 | $79.25 | $78.69 | 90,973 |
2021-07-14 | $80.89 | $80.99 | $79.62 | $79.62 | $79.05 | 171,298 |
2021-07-13 | $81.11 | $81.16 | $80.38 | $80.40 | $79.83 | 114,633 |
2021-07-12 | $81.14 | $81.52 | $81.00 | $81.40 | $80.82 | 119,421 |
2021-07-09 | $80.54 | $81.37 | $80.50 | $81.37 | $80.79 | 148,883 |
2021-07-08 | $79.49 | $80.61 | $78.90 | $79.94 | $79.37 | 134,041 |
2021-07-07 | $80.91 | $81.23 | $80.12 | $80.89 | $80.32 | 126,146 |
2021-07-06 | $81.39 | $81.39 | $80.17 | $80.85 | $80.28 | 179,338 |
2021-07-02 | $81.66 | $81.66 | $80.96 | $81.29 | $80.71 | 654,308 |
2021-07-01 | $81.13 | $81.59 | $80.99 | $81.52 | $80.94 | 672,112 |
2021-06-30 | $80.96 | $81.10 | $80.74 | $80.93 | $80.36 | 486,761 |
2021-06-29 | $81.19 | $81.49 | $80.98 | $81.11 | $80.53 | 188,504 |
2021-06-28 | $81.47 | $81.47 | $80.60 | $80.97 | $80.40 | 91,760 |
2021-06-25 | $80.78 | $81.37 | $80.74 | $81.25 | $80.67 | 81,669 |
2021-06-24 | $80.38 | $80.54 | $80.10 | $80.49 | $79.92 | 120,088 |
2021-06-23 | $79.68 | $80.10 | $79.67 | $79.79 | $79.22 | 256,546 |
2021-06-22 | $79.27 | $79.79 | $78.95 | $79.62 | $79.05 | 122,568 |
2021-06-21 | $78.26 | $79.43 | $78.07 | $79.38 | $78.82 | 223,687 |
2021-06-18 | $78.39 | $78.77 | $77.82 | $77.85 | $77.30 | 206,297 |
2021-06-17 | $79.43 | $79.47 | $78.35 | $79.10 | $78.54 | 135,592 |
2021-06-16 | $80.08 | $80.22 | $79.15 | $79.59 | $79.02 | 346,879 |
2021-06-15 | $80.46 | $80.53 | $79.80 | $80.16 | $79.59 | 132,574 |
2021-06-14 | $80.89 | $81.00 | $80.25 | $80.48 | $79.91 | 89,794 |
2021-06-11 | $80.52 | $80.88 | $80.36 | $80.84 | $80.27 | 113,526 |
2021-06-10 | $80.33 | $80.58 | $79.91 | $80.33 | $79.76 | 120,972 |
2021-06-09 | $80.69 | $80.69 | $80.07 | $80.09 | $79.44 | 252,007 |
2021-06-08 | $79.92 | $80.51 | $79.58 | $80.45 | $79.80 | 89,784 |
2021-06-07 | $79.74 | $79.81 | $79.41 | $79.59 | $78.94 | 125,435 |
2021-06-04 | $79.36 | $79.75 | $79.31 | $79.70 | $79.05 | 311,789 |
2021-06-03 | $79.09 | $79.38 | $78.43 | $78.97 | $78.33 | 721,137 |
2021-06-02 | $80.28 | $80.28 | $79.50 | $79.61 | $78.96 | 291,958 |
2021-06-01 | $80.54 | $80.93 | $79.79 | $80.09 | $79.44 | 230,115 |
2021-05-28 | $80.48 | $80.48 | $80.04 | $80.17 | $79.52 | 258,396 |
2021-05-27 | $80.06 | $80.36 | $79.81 | $80.08 | $79.43 | 108,956 |
2021-05-26 | $79.27 | $79.73 | $79.17 | $79.67 | $79.02 | 144,953 |
2021-05-25 | $79.63 | $79.92 | $79.04 | $79.13 | $78.49 | 530,920 |
2021-05-24 | $79.28 | $79.59 | $79.05 | $79.31 | $78.67 | 76,598 |
2021-05-21 | $79.34 | $79.61 | $78.75 | $78.89 | $78.25 | 85,367 |
2021-05-20 | $78.26 | $78.99 | $78.16 | $78.82 | $78.18 | 144,797 |
2021-05-19 | $77.30 | $78.09 | $76.85 | $78.06 | $77.43 | 2,715,103 |
2021-05-18 | $79.15 | $79.33 | $78.42 | $78.44 | $77.80 | 87,791 |
2021-05-17 | $79.10 | $79.41 | $78.43 | $79.07 | $78.43 | 221,127 |
2021-05-14 | $78.68 | $79.59 | $78.50 | $79.44 | $78.80 | 113,260 |
2021-05-13 | $77.36 | $78.43 | $77.01 | $78.00 | $77.37 | 217,382 |
2021-05-12 | $78.61 | $78.95 | $76.97 | $77.05 | $76.42 | 473,889 |
2021-05-11 | $78.52 | $79.75 | $78.29 | $79.32 | $78.68 | 457,731 |
2021-05-10 | $81.55 | $81.56 | $80.04 | $80.04 | $79.39 | 179,436 |
2021-05-07 | $80.73 | $81.56 | $80.47 | $81.51 | $80.85 | 124,277 |
2021-05-06 | $80.57 | $80.74 | $79.60 | $80.54 | $79.89 | 140,593 |
2021-05-05 | $81.21 | $81.26 | $80.16 | $80.56 | $79.91 | 100,800 |
2021-05-04 | $81.12 | $81.12 | $80.07 | $80.77 | $80.11 | 366,401 |
2021-05-03 | $82.22 | $82.39 | $81.57 | $81.63 | $80.97 | 104,177 |
2021-04-30 | $82.14 | $82.45 | $81.41 | $81.48 | $80.82 | 114,543 |
2021-04-29 | $83.59 | $83.86 | $82.16 | $82.83 | $82.16 | 287,242 |
2021-04-28 | $83.16 | $83.40 | $82.83 | $83.17 | $82.49 | 83,478 |
2021-04-27 | $83.53 | $83.58 | $82.99 | $83.32 | $82.64 | 95,935 |
2021-04-26 | $83.19 | $83.45 | $82.79 | $83.36 | $82.68 | 152,413 |
2021-04-23 | $81.91 | $83.06 | $81.82 | $82.82 | $82.15 | 100,080 |
2021-04-22 | $81.83 | $82.52 | $81.18 | $81.47 | $80.81 | 158,986 |
2021-04-21 | $80.25 | $81.67 | $80.25 | $81.67 | $81.01 | 121,329 |
2021-04-20 | $80.96 | $81.52 | $79.80 | $80.30 | $79.65 | 268,383 |
2021-04-19 | $81.80 | $81.97 | $80.79 | $81.35 | $80.69 | 248,299 |
2021-04-16 | $81.74 | $82.18 | $81.50 | $82.02 | $81.35 | 204,682 |
2021-04-15 | $81.26 | $81.41 | $80.87 | $81.41 | $80.75 | 162,118 |
2021-04-14 | $80.42 | $81.31 | $80.42 | $80.58 | $79.93 | 135,467 |
2021-04-13 | $80.41 | $80.68 | $79.84 | $80.39 | $79.74 | 144,461 |
2021-04-12 | $80.15 | $80.48 | $79.74 | $80.27 | $79.62 | 132,435 |
2021-04-09 | $79.89 | $80.32 | $79.56 | $80.21 | $79.56 | 171,284 |
2021-04-08 | $79.74 | $80.01 | $79.28 | $79.90 | $79.25 | 149,463 |
2021-04-07 | $80.20 | $80.21 | $79.20 | $79.38 | $78.74 | 137,618 |
2021-04-06 | $80.13 | $80.79 | $80.13 | $80.20 | $79.55 | 245,833 |
2021-04-05 | $80.41 | $80.43 | $79.68 | $80.09 | $79.44 | 381,404 |
2021-04-01 | $79.07 | $79.66 | $78.96 | $79.66 | $79.01 | 272,334 |
2021-03-31 | $78.16 | $79.01 | $78.16 | $78.37 | $77.73 | 163,032 |
2021-03-30 | $76.89 | $77.93 | $76.62 | $77.82 | $77.19 | 135,538 |
2021-03-29 | $78.03 | $78.84 | $76.90 | $76.99 | $76.36 | 275,833 |
2021-03-26 | $77.02 | $78.50 | $76.75 | $78.47 | $77.83 | 229,168 |
2021-03-25 | $74.70 | $76.83 | $74.28 | $76.58 | $75.96 | 350,854 |
2021-03-24 | $76.93 | $77.22 | $75.46 | $75.49 | $74.79 | 179,061 |
2021-03-23 | $77.70 | $77.86 | $76.01 | $76.28 | $75.57 | 676,185 |
2021-03-22 | $78.12 | $78.45 | $77.62 | $78.06 | $77.33 | 254,901 |
2021-03-19 | $77.53 | $78.50 | $77.08 | $77.95 | $77.22 | 770,561 |
2021-03-18 | $79.06 | $79.51 | $77.45 | $77.56 | $76.84 | 161,622 |
2021-03-17 | $78.74 | $79.70 | $78.25 | $79.50 | $78.76 | 148,125 |
2021-03-16 | $80.31 | $80.31 | $78.81 | $79.21 | $78.47 | 180,552 |
2021-03-15 | $79.10 | $80.29 | $79.04 | $80.18 | $79.43 | 907,578 |
2021-03-12 | $78.23 | $78.95 | $77.96 | $78.94 | $78.21 | 292,458 |
2021-03-11 | $77.69 | $78.82 | $77.69 | $78.62 | $77.89 | 216,340 |
2021-03-10 | $76.97 | $77.65 | $76.71 | $76.96 | $76.24 | 354,916 |
2021-03-09 | $75.93 | $76.77 | $75.90 | $76.15 | $75.44 | 215,702 |
2021-03-08 | $75.29 | $76.29 | $74.69 | $74.69 | $74.00 | 226,979 |
2021-03-05 | $74.45 | $75.21 | $71.59 | $75.09 | $74.39 | 421,857 |
2021-03-04 | $75.63 | $75.91 | $72.49 | $73.59 | $72.91 | 350,862 |
2021-03-03 | $77.43 | $77.76 | $75.72 | $75.72 | $75.02 | 214,757 |
2021-03-02 | $78.76 | $78.83 | $77.37 | $77.37 | $76.65 | 214,918 |
2021-03-01 | $77.87 | $78.95 | $77.83 | $78.70 | $77.97 | 218,862 |
2021-02-26 | $76.53 | $77.44 | $75.45 | $76.62 | $75.91 | 211,426 |
2021-02-25 | $78.62 | $78.75 | $75.94 | $76.18 | $75.47 | 225,423 |
2021-02-24 | $77.46 | $78.92 | $77.23 | $78.75 | $78.02 | 266,149 |
2021-02-23 | $76.77 | $77.65 | $75.08 | $77.44 | $76.72 | 394,532 |
2021-02-22 | $78.30 | $78.53 | $77.60 | $77.64 | $76.92 | 299,629 |
2021-02-19 | $78.52 | $79.28 | $78.43 | $78.96 | $78.23 | 164,911 |
2021-02-18 | $78.31 | $78.49 | $77.54 | $78.11 | $77.38 | 143,699 |
2021-02-17 | $79.12 | $79.35 | $78.21 | $79.08 | $78.34 | 216,948 |
2021-02-16 | $80.50 | $80.57 | $79.33 | $79.51 | $78.77 | 251,275 |
2021-02-12 | $79.50 | $80.09 | $79.41 | $79.99 | $79.25 | 168,734 |
2021-02-11 | $79.37 | $79.79 | $78.78 | $79.68 | $78.94 | 209,496 |
2021-02-10 | $79.55 | $79.78 | $78.51 | $78.97 | $78.24 | 256,853 |
2021-02-09 | $78.88 | $79.45 | $78.82 | $79.17 | $78.43 | 167,282 |
2021-02-08 | $78.36 | $78.94 | $78.23 | $78.93 | $78.20 | 199,227 |
2021-02-05 | $77.70 | $77.91 | $77.28 | $77.89 | $77.17 | 274,055 |
2021-02-04 | $76.36 | $77.14 | $76.09 | $77.05 | $76.33 | 167,316 |
2021-02-03 | $76.42 | $76.74 | $75.63 | $76.02 | $75.31 | 279,314 |
2021-02-02 | $75.90 | $76.43 | $75.72 | $76.32 | $75.61 | 414,001 |
2021-02-01 | $74.21 | $75.31 | $73.85 | $75.13 | $74.43 | 232,197 |
2021-01-29 | $74.85 | $75.00 | $73.25 | $73.60 | $72.92 | 258,469 |
2021-01-28 | $74.79 | $75.49 | $74.44 | $75.01 | $74.31 | 288,279 |
2021-01-27 | $75.26 | $75.52 | $73.79 | $74.08 | $73.39 | 962,216 |
2021-01-26 | $77.82 | $77.91 | $76.42 | $76.42 | $75.71 | 233,942 |
2021-01-25 | $77.89 | $78.72 | $76.87 | $77.46 | $76.74 | 266,019 |
2021-01-22 | $76.96 | $77.95 | $76.86 | $77.89 | $77.17 | 180,868 |
2021-01-21 | $77.79 | $77.95 | $77.41 | $77.52 | $76.80 | 251,298 |
2021-01-20 | $77.11 | $77.77 | $77.10 | $77.68 | $76.96 | 347,725 |
2021-01-19 | $76.56 | $76.95 | $76.48 | $76.77 | $76.06 | 364,085 |
2021-01-15 | $76.22 | $76.53 | $75.28 | $75.92 | $75.21 | 757,883 |
2021-01-14 | $76.57 | $77.25 | $76.57 | $76.77 | $76.06 | 343,552 |
2021-01-13 | $76.93 | $76.99 | $76.23 | $76.28 | $75.57 | 371,409 |
2021-01-12 | $76.60 | $77.19 | $76.60 | $77.03 | $76.31 | 208,822 |
2021-01-11 | $75.33 | $76.63 | $75.33 | $76.39 | $75.68 | 262,299 |
2021-01-08 | $76.36 | $76.85 | $75.36 | $76.11 | $75.40 | 716,189 |
2021-01-07 | $75.14 | $76.18 | $75.00 | $76.02 | $75.31 | 414,071 |
2021-01-06 | $72.74 | $75.17 | $72.73 | $74.74 | $74.04 | 609,541 |
2021-01-05 | $71.12 | $72.41 | $71.12 | $72.19 | $71.52 | 1,477,794 |
2021-01-04 | $72.63 | $72.78 | $70.48 | $71.22 | $70.56 | 3,599,654 |
2020-12-31 | $72.11 | $72.53 | $71.62 | $72.22 | $71.55 | 136,176 |
2020-12-30 | $71.74 | $72.58 | $71.74 | $72.14 | $71.47 | 213,296 |
2020-12-29 | $72.50 | $72.61 | $71.06 | $71.51 | $70.84 | 158,851 |
2020-12-28 | $73.36 | $73.47 | $72.29 | $72.29 | $71.62 | 170,249 |
2020-12-24 | $72.82 | $72.84 | $72.46 | $72.82 | $72.14 | 155,364 |
2020-12-23 | $72.62 | $72.89 | $72.46 | $72.64 | $71.96 | 252,694 |
2020-12-22 | $71.84 | $72.47 | $71.82 | $72.31 | $71.64 | 212,576 |
2020-12-21 | $70.74 | $71.79 | $70.27 | $71.75 | $71.08 | 294,530 |
2020-12-18 | $71.98 | $72.19 | $71.36 | $71.58 | $70.91 | 177,785 |
2020-12-17 | $71.46 | $71.84 | $71.26 | $71.84 | $71.17 | 212,879 |
2020-12-16 | $71.39 | $71.40 | $70.70 | $71.04 | $70.38 | 693,547 |
2020-12-15 | $70.23 | $71.32 | $70.16 | $71.27 | $70.61 | 169,748 |
2020-12-14 | $70.30 | $70.75 | $69.79 | $69.79 | $69.14 | 157,237 |
2020-12-11 | $69.57 | $70.38 | $69.27 | $69.84 | $69.04 | 164,941 |
2020-12-10 | $69.25 | $69.96 | $69.07 | $69.86 | $69.06 | 205,989 |
2020-12-09 | $70.47 | $70.56 | $69.31 | $69.69 | $68.89 | 281,941 |
2020-12-08 | $69.42 | $70.23 | $69.42 | $70.11 | $69.31 | 162,951 |
2020-12-07 | $69.77 | $70.03 | $69.56 | $69.80 | $69.00 | 213,679 |
2020-12-04 | $68.99 | $69.94 | $68.97 | $69.94 | $69.14 | 226,867 |
2020-12-03 | $68.44 | $69.21 | $68.35 | $68.75 | $67.96 | 268,789 |
2020-12-02 | $68.41 | $68.52 | $68.09 | $68.33 | $67.55 | 192,965 |
2020-12-01 | $68.75 | $69.00 | $68.48 | $68.70 | $67.91 | 361,158 |
2020-11-30 | $68.74 | $68.88 | $67.64 | $68.06 | $67.28 | 229,356 |
2020-11-27 | $68.60 | $68.85 | $68.60 | $68.82 | $68.03 | 78,757 |
2020-11-25 | $68.59 | $68.64 | $68.20 | $68.44 | $67.66 | 212,130 |
2020-11-24 | $68.80 | $69.10 | $68.50 | $68.82 | $68.03 | 327,453 |
2020-11-23 | $67.94 | $68.54 | $67.72 | $68.22 | $67.44 | 508,814 |
2020-11-20 | $67.38 | $67.77 | $67.18 | $67.60 | $66.82 | 168,885 |
2020-11-19 | $66.76 | $67.50 | $66.67 | $67.43 | $66.66 | 223,032 |
2020-11-18 | $67.90 | $67.90 | $66.86 | $66.88 | $66.11 | 244,310 |
2020-11-17 | $67.11 | $67.97 | $66.76 | $67.76 | $66.98 | 596,971 |
2020-11-16 | $67.60 | $67.68 | $66.99 | $67.68 | $66.90 | 198,423 |
2020-11-13 | $66.02 | $66.76 | $66.02 | $66.65 | $65.89 | 253,517 |
2020-11-12 | $66.28 | $66.37 | $65.17 | $65.48 | $64.73 | 257,127 |
2020-11-11 | $66.66 | $66.66 | $66.14 | $66.54 | $65.78 | 260,457 |
2020-11-10 | $65.93 | $66.54 | $65.34 | $66.27 | $65.51 | 303,030 |
2020-11-09 | $67.99 | $69.14 | $65.78 | $65.78 | $65.03 | 512,787 |
2020-11-06 | $65.35 | $65.80 | $65.18 | $65.35 | $64.60 | 290,943 |
2020-11-05 | $64.67 | $65.57 | $64.57 | $65.43 | $64.68 | 785,571 |
2020-11-04 | $62.63 | $64.35 | $62.63 | $63.77 | $63.04 | 271,579 |
2020-11-03 | $62.19 | $63.08 | $62.09 | $62.80 | $62.08 | 203,986 |
2020-11-02 | $61.21 | $61.87 | $60.87 | $61.53 | $60.82 | 492,423 |
2020-10-30 | $60.79 | $61.09 | $59.79 | $60.59 | $59.90 | 730,770 |
2020-10-29 | $60.63 | $61.51 | $60.22 | $61.08 | $60.38 | 821,244 |
2020-10-28 | $61.01 | $61.36 | $60.53 | $60.53 | $59.84 | 343,015 |
2020-10-27 | $62.85 | $63.01 | $62.19 | $62.22 | $61.51 | 163,441 |
2020-10-26 | $63.32 | $63.41 | $62.13 | $62.89 | $62.17 | 303,603 |
2020-10-23 | $63.99 | $64.10 | $63.40 | $64.04 | $63.31 | 273,560 |
2020-10-22 | $62.82 | $63.69 | $62.69 | $63.64 | $62.91 | 170,449 |
2020-10-21 | $63.36 | $63.76 | $62.72 | $62.73 | $62.01 | 174,373 |
2020-10-20 | $63.49 | $64.01 | $63.27 | $63.37 | $62.64 | 176,407 |
2020-10-19 | $64.18 | $64.44 | $63.06 | $63.18 | $62.46 | 190,067 |
2020-10-16 | $257.55 | $257.61 | $255.61 | $255.61 | $63.17 | 209,132 |
2020-10-15 | $252.06 | $257.07 | $250.93 | $256.49 | $63.39 | 180,396 |
2020-10-14 | $256.30 | $257.97 | $254.65 | $254.75 | $62.96 | 196,748 |
2020-10-13 | $255.74 | $256.90 | $255.32 | $256.03 | $63.27 | 562,208 |
2020-10-12 | $256.78 | $257.41 | $255.75 | $257.01 | $63.52 | 742,968 |
2020-10-09 | $255.62 | $256.65 | $255.07 | $255.67 | $63.18 | 165,840 |
2020-10-08 | $254.31 | $254.32 | $252.72 | $254.10 | $62.80 | 151,684 |
2020-10-07 | $249.80 | $252.63 | $249.80 | $251.81 | $62.23 | 339,236 |
2020-10-06 | $249.95 | $252.88 | $247.15 | $247.61 | $61.19 | 270,964 |
2020-10-05 | $245.24 | $248.80 | $245.24 | $248.66 | $61.45 | 328,772 |
2020-10-02 | $237.53 | $244.42 | $237.53 | $243.48 | $60.17 | 434,820 |
2020-10-01 | $240.25 | $242.52 | $239.77 | $242.52 | $59.93 | 939,752 |
2020-09-30 | $238.39 | $241.51 | $238.10 | $239.18 | $59.11 | 454,692 |
2020-09-29 | $238.60 | $239.79 | $237.11 | $237.94 | $58.80 | 134,468 |
2020-09-28 | $236.24 | $239.02 | $235.94 | $238.57 | $58.96 | 206,976 |
2020-09-25 | $229.01 | $233.88 | $228.91 | $233.36 | $57.67 | 130,908 |
2020-09-24 | $229.40 | $232.66 | $227.06 | $229.92 | $56.82 | 278,504 |
2020-09-23 | $235.14 | $236.71 | $230.01 | $230.01 | $56.84 | 214,832 |
2020-09-22 | $233.91 | $235.69 | $232.40 | $235.67 | $58.11 | 119,624 |
2020-09-21 | $233.05 | $233.16 | $229.33 | $233.16 | $57.49 | 257,508 |
2020-09-18 | $240.49 | $241.05 | $235.23 | $237.39 | $58.54 | 160,900 |
2020-09-17 | $237.67 | $240.48 | $237.07 | $239.92 | $59.16 | 162,624 |
2020-09-16 | $242.39 | $244.26 | $241.18 | $241.42 | $59.53 | 176,068 |
2020-09-15 | $241.46 | $242.82 | $240.69 | $241.32 | $59.51 | 160,048 |
2020-09-14 | $237.66 | $240.29 | $237.66 | $240.00 | $59.18 | 233,444 |
2020-09-11 | $237.04 | $237.28 | $233.75 | $235.38 | $58.04 | 180,708 |
2020-09-10 | $239.16 | $240.60 | $235.51 | $235.53 | $58.08 | 200,504 |
2020-09-09 | $237.43 | $239.14 | $236.53 | $238.27 | $58.75 | 320,924 |
2020-09-08 | $235.78 | $237.70 | $233.01 | $234.28 | $57.77 | 284,744 |
2020-09-04 | $243.13 | $243.68 | $233.59 | $239.00 | $58.93 | 859,844 |
2020-09-03 | $249.61 | $249.61 | $240.68 | $241.49 | $59.55 | 303,500 |
2020-09-02 | $248.54 | $251.23 | $246.92 | $250.74 | $61.83 | 425,780 |
2020-09-01 | $245.94 | $247.65 | $244.38 | $247.58 | $61.05 | 353,660 |
2020-08-31 | $247.45 | $247.45 | $245.63 | $245.63 | $60.57 | 205,216 |
2020-08-28 | $247.27 | $247.58 | $246.06 | $247.43 | $61.01 | 143,096 |
2020-08-27 | $246.51 | $247.49 | $245.07 | $246.38 | $60.75 | 240,712 |
2020-08-26 | $246.09 | $246.82 | $245.40 | $246.23 | $60.72 | 231,724 |
2020-08-25 | $246.80 | $247.13 | $244.86 | $246.38 | $60.75 | 516,224 |
2020-08-24 | $246.35 | $246.85 | $245.36 | $246.45 | $60.77 | 165,472 |
2020-08-21 | $243.89 | $244.61 | $243.35 | $244.32 | $60.25 | 500,256 |
2020-08-20 | $243.88 | $245.60 | $243.88 | $244.79 | $60.36 | 279,444 |
2020-08-19 | $247.16 | $247.68 | $245.62 | $245.78 | $60.61 | 339,512 |
2020-08-18 | $248.00 | $248.00 | $245.86 | $246.97 | $60.90 | 164,536 |
2020-08-17 | $247.42 | $248.85 | $247.01 | $248.11 | $61.18 | 228,376 |
2020-08-14 | $246.80 | $247.90 | $245.79 | $246.73 | $60.84 | 356,416 |
2020-08-13 | $246.74 | $249.10 | $246.35 | $247.60 | $61.05 | 247,160 |
2020-08-12 | $246.92 | $247.90 | $246.35 | $247.11 | $60.93 | 295,248 |
2020-08-11 | $247.23 | $248.69 | $244.76 | $245.09 | $60.44 | 408,024 |
2020-08-10 | $246.65 | $247.33 | $245.58 | $245.80 | $60.61 | 300,448 |
2020-08-07 | $243.78 | $246.16 | $243.78 | $246.12 | $60.69 | 144,984 |
2020-08-06 | $245.28 | $245.74 | $243.61 | $244.84 | $60.37 | 194,164 |
2020-08-05 | $243.58 | $245.33 | $243.11 | $245.22 | $60.47 | 143,812 |
2020-08-04 | $240.76 | $242.16 | $239.93 | $241.99 | $59.67 | 209,720 |
2020-08-03 | $239.50 | $241.63 | $238.66 | $241.06 | $59.44 | 383,492 |
2020-07-31 | $238.81 | $238.81 | $234.68 | $237.90 | $58.66 | 256,152 |
2020-07-30 | $236.15 | $239.13 | $235.39 | $238.76 | $58.87 | 417,900 |
2020-07-29 | $235.45 | $239.39 | $235.45 | $239.04 | $58.94 | 482,360 |
2020-07-28 | $236.26 | $236.79 | $233.70 | $233.70 | $57.63 | 174,324 |
2020-07-27 | $234.05 | $236.94 | $233.99 | $236.85 | $58.40 | 345,436 |
2020-07-24 | $233.79 | $234.85 | $232.64 | $233.48 | $57.57 | 226,488 |
2020-07-23 | $235.51 | $239.09 | $233.43 | $235.26 | $58.01 | 313,772 |
2020-07-22 | $233.03 | $235.73 | $233.03 | $235.38 | $58.04 | 175,548 |
2020-07-21 | $234.19 | $235.42 | $233.22 | $233.87 | $57.67 | 146,684 |
2020-07-20 | $232.42 | $232.70 | $231.33 | $232.37 | $57.30 | 121,996 |
2020-07-17 | $231.00 | $232.98 | $230.44 | $232.32 | $57.29 | 175,212 |
2020-07-16 | $230.10 | $231.02 | $229.28 | $230.37 | $56.81 | 260,120 |
2020-07-15 | $229.45 | $231.87 | $228.54 | $231.33 | $57.04 | 274,664 |
2020-07-14 | $221.01 | $225.50 | $219.98 | $225.46 | $55.59 | 241,008 |
2020-07-13 | $226.49 | $228.88 | $221.61 | $221.76 | $54.68 | 329,116 |
2020-07-10 | $223.66 | $225.09 | $222.62 | $225.09 | $55.50 | 313,680 |
2020-07-09 | $225.47 | $225.71 | $220.36 | $223.69 | $55.16 | 224,300 |
2020-07-08 | $223.89 | $225.70 | $222.90 | $225.30 | $55.56 | 357,680 |
2020-07-07 | $225.57 | $227.00 | $223.19 | $223.19 | $55.04 | 474,156 |
2020-07-06 | $228.74 | $229.22 | $226.32 | $227.04 | $55.98 | 694,264 |
2020-07-02 | $227.66 | $228.38 | $224.50 | $225.10 | $55.51 | 631,388 |
2020-07-01 | $224.50 | $225.81 | $222.92 | $224.03 | $55.24 | 2,613,872 |
2020-06-30 | $220.60 | $224.79 | $220.60 | $224.02 | $55.24 | 477,820 |
2020-06-29 | $218.87 | $221.71 | $216.96 | $221.14 | $54.53 | 172,876 |
2020-06-26 | $219.73 | $220.14 | $216.77 | $217.37 | $53.60 | 171,876 |
2020-06-25 | $217.14 | $220.73 | $214.79 | $220.73 | $54.43 | 261,980 |
2020-06-24 | $222.64 | $222.80 | $215.40 | $218.13 | $53.79 | 294,852 |
2020-06-23 | $226.47 | $226.61 | $224.43 | $224.59 | $55.38 | 153,264 |
2020-06-22 | $222.22 | $224.34 | $220.15 | $223.98 | $55.23 | 215,336 |
2020-06-19 | $226.32 | $226.64 | $221.49 | $222.87 | $54.96 | 206,948 |
2020-06-18 | $222.41 | $224.84 | $222.41 | $223.17 | $55.03 | 196,580 |
2020-06-17 | $226.66 | $226.76 | $223.69 | $224.13 | $55.27 | 644,440 |
2020-06-16 | $229.05 | $229.20 | $222.76 | $225.96 | $55.72 | 270,576 |
2020-06-15 | $212.15 | $222.67 | $211.95 | $221.92 | $54.72 | 352,988 |
2020-06-12 | $221.42 | $222.69 | $213.15 | $218.60 | $53.81 | 446,092 |
2020-06-11 | $222.13 | $223.08 | $214.90 | $215.36 | $53.01 | 562,896 |
2020-06-10 | $233.48 | $233.48 | $229.00 | $230.22 | $56.67 | 610,388 |
2020-06-09 | $234.31 | $234.82 | $232.93 | $233.42 | $57.45 | 267,424 |
2020-06-08 | $237.38 | $237.65 | $236.35 | $237.34 | $58.42 | 313,060 |
2020-06-05 | $236.47 | $238.23 | $234.40 | $235.07 | $57.86 | 362,264 |
2020-06-04 | $229.49 | $230.84 | $227.46 | $229.18 | $56.41 | 319,760 |
2020-06-03 | $228.11 | $231.22 | $228.11 | $230.63 | $56.77 | 514,372 |
2020-06-02 | $224.63 | $225.81 | $223.15 | $225.75 | $55.57 | 297,344 |
2020-06-01 | $222.47 | $224.79 | $221.45 | $223.52 | $55.02 | 293,612 |
2020-05-29 | $220.39 | $222.10 | $218.72 | $221.43 | $54.50 | 280,712 |
2020-05-28 | $225.26 | $225.49 | $221.07 | $221.77 | $54.59 | 523,176 |
2020-05-27 | $222.56 | $223.93 | $217.56 | $223.93 | $55.12 | 252,348 |
2020-05-26 | $220.79 | $221.39 | $218.78 | $218.99 | $53.90 | 421,132 |
2020-05-22 | $213.71 | $214.21 | $212.05 | $214.14 | $52.71 | 380,208 |
2020-05-21 | $213.13 | $214.45 | $211.44 | $214.04 | $52.68 | 298,836 |
2020-05-20 | $213.03 | $214.66 | $212.72 | $213.26 | $52.49 | 419,752 |
2020-05-19 | $211.18 | $213.62 | $209.56 | $209.67 | $51.61 | 397,580 |
2020-05-18 | $207.67 | $212.47 | $207.67 | $211.66 | $52.10 | 417,484 |
2020-05-15 | $197.26 | $201.58 | $196.57 | $201.19 | $49.52 | 745,412 |
2020-05-14 | $193.98 | $199.06 | $190.75 | $199.00 | $48.98 | 381,044 |
2020-05-13 | $201.75 | $202.41 | $195.01 | $197.22 | $48.54 | 582,296 |
2020-05-12 | $210.57 | $210.57 | $202.84 | $202.98 | $49.96 | 1,453,900 |
2020-05-11 | $207.19 | $211.08 | $206.87 | $210.02 | $51.69 | 384,652 |
2020-05-08 | $206.77 | $209.91 | $205.99 | $209.88 | $51.66 | 394,228 |
2020-05-07 | $203.05 | $205.50 | $203.05 | $204.09 | $50.23 | 549,856 |
2020-05-06 | $201.81 | $203.13 | $200.18 | $200.80 | $49.42 | 771,660 |
2020-05-05 | $200.53 | $203.59 | $200.53 | $200.82 | $49.43 | 1,167,752 |
2020-05-04 | $195.14 | $198.14 | $194.02 | $198.14 | $48.77 | 383,884 |
2020-05-01 | $199.32 | $199.56 | $195.10 | $197.32 | $48.57 | 455,844 |
2020-04-30 | $206.61 | $206.64 | $203.46 | $203.49 | $50.09 | 410,444 |
2020-04-29 | $206.77 | $211.28 | $206.30 | $209.92 | $51.67 | 431,828 |
2020-04-28 | $204.59 | $206.23 | $200.61 | $201.93 | $49.70 | 466,080 |
2020-04-27 | $195.14 | $201.92 | $195.14 | $200.84 | $49.43 | 353,872 |
2020-04-24 | $192.31 | $194.50 | $190.72 | $193.69 | $47.67 | 291,620 |
2020-04-23 | $190.28 | $194.13 | $190.28 | $191.47 | $47.13 | 788,096 |
2020-04-22 | $188.48 | $190.45 | $187.90 | $189.27 | $46.59 | 509,008 |
2020-04-21 | $187.10 | $188.44 | $184.45 | $185.54 | $45.67 | 337,960 |
2020-04-20 | $191.06 | $194.53 | $190.70 | $191.27 | $47.08 | 420,876 |
2020-04-17 | $194.13 | $195.42 | $192.64 | $194.22 | $47.81 | 851,100 |
2020-04-16 | $188.05 | $189.03 | $185.35 | $188.47 | $46.39 | 431,940 |
2020-04-15 | $188.23 | $189.27 | $186.81 | $187.61 | $46.18 | 456,848 |
2020-04-14 | $192.69 | $195.45 | $191.82 | $194.13 | $47.78 | 469,792 |
2020-04-13 | $193.15 | $194.24 | $187.27 | $188.96 | $46.51 | 723,188 |
2020-04-09 | $194.04 | $197.05 | $192.03 | $194.39 | $47.85 | 548,968 |
2020-04-08 | $183.26 | $190.12 | $181.73 | $189.43 | $46.63 | 566,812 |
2020-04-07 | $184.86 | $188.74 | $180.68 | $180.68 | $44.47 | 869,876 |
2020-04-06 | $172.36 | $180.17 | $172.36 | $179.28 | $44.13 | 1,533,436 |
2020-04-03 | $169.95 | $171.49 | $164.67 | $166.25 | $40.92 | 928,788 |
2020-04-02 | $167.55 | $173.21 | $166.15 | $170.32 | $41.92 | 636,892 |
2020-04-01 | $171.18 | $172.95 | $167.12 | $168.57 | $41.49 | 1,282,864 |
2020-03-31 | $179.24 | $181.24 | $176.35 | $178.46 | $43.93 | 886,260 |
2020-03-30 | $175.54 | $180.47 | $173.19 | $180.28 | $44.37 | 1,841,384 |
2020-03-27 | $175.00 | $178.99 | $172.08 | $174.64 | $42.99 | 946,940 |
2020-03-26 | $171.44 | $180.80 | $171.44 | $179.92 | $44.29 | 926,008 |
2020-03-25 | $166.64 | $176.91 | $163.90 | $170.48 | $41.96 | 1,345,388 |
2020-03-24 | $158.39 | $166.95 | $158.28 | $166.51 | $40.86 | 1,131,800 |
2020-03-23 | $153.79 | $153.79 | $145.46 | $150.48 | $36.93 | 1,815,064 |
2020-03-20 | $161.95 | $165.50 | $153.28 | $153.93 | $37.78 | 1,044,552 |
2020-03-19 | $153.28 | $163.13 | $147.78 | $160.46 | $39.38 | 1,354,840 |
2020-03-18 | $158.61 | $164.71 | $147.19 | $153.97 | $37.79 | 1,889,368 |
2020-03-17 | $165.01 | $170.96 | $157.90 | $170.66 | $41.88 | 1,448,476 |
2020-03-16 | $168.75 | $174.06 | $150.00 | $164.04 | $40.26 | 2,835,352 |
2020-03-13 | $181.62 | $188.08 | $172.26 | $187.50 | $46.01 | 1,216,084 |
2020-03-12 | $178.23 | $183.37 | $168.63 | $172.50 | $42.33 | 2,058,464 |
2020-03-11 | $199.81 | $200.27 | $190.27 | $192.22 | $47.17 | 655,104 |
2020-03-10 | $204.27 | $205.31 | $194.85 | $205.18 | $50.35 | 1,467,072 |
2020-03-09 | $199.86 | $203.66 | $195.99 | $196.82 | $48.30 | 994,916 |
2020-03-06 | $212.58 | $215.83 | $210.00 | $215.06 | $52.78 | 356,380 |
2020-03-05 | $221.63 | $222.64 | $216.92 | $219.14 | $53.78 | 279,560 |
2020-03-04 | $222.04 | $226.90 | $220.96 | $226.45 | $55.57 | 333,720 |
2020-03-03 | $222.84 | $226.08 | $216.44 | $218.41 | $53.60 | 865,028 |
2020-03-02 | $216.55 | $222.78 | $213.53 | $222.70 | $54.65 | 449,760 |
2020-02-28 | $213.11 | $216.85 | $209.46 | $215.63 | $52.92 | 976,512 |
2020-02-27 | $223.18 | $227.43 | $219.27 | $219.37 | $53.84 | 536,536 |
2020-02-26 | $230.40 | $232.61 | $227.17 | $227.47 | $55.82 | 335,804 |
2020-02-25 | $238.54 | $238.54 | $229.77 | $229.97 | $56.44 | 429,860 |
2020-02-24 | $237.94 | $239.30 | $236.28 | $237.85 | $58.37 | 291,812 |
2020-02-21 | $246.79 | $246.86 | $244.56 | $245.09 | $60.15 | 166,316 |
2020-02-20 | $247.24 | $248.43 | $244.91 | $247.71 | $60.79 | 200,600 |
2020-02-19 | $246.72 | $248.29 | $246.72 | $247.44 | $60.72 | 260,328 |
2020-02-18 | $245.59 | $246.36 | $244.66 | $245.88 | $60.34 | 280,576 |
2020-02-14 | $246.45 | $246.83 | $245.76 | $246.56 | $60.51 | 759,116 |
2020-02-13 | $243.79 | $246.85 | $243.79 | $246.50 | $60.49 | 1,141,376 |
2020-02-12 | $244.31 | $245.12 | $243.60 | $245.04 | $60.13 | 1,191,668 |
2020-02-11 | $242.57 | $244.31 | $242.50 | $243.41 | $59.73 | 851,624 |
2020-02-10 | $239.35 | $241.65 | $239.04 | $241.58 | $59.29 | 1,199,524 |
2020-02-07 | $241.34 | $241.34 | $239.58 | $239.81 | $58.85 | 298,168 |
2020-02-06 | $243.16 | $243.18 | $242.05 | $242.05 | $59.40 | 156,516 |
2020-02-05 | $243.46 | $243.62 | $241.95 | $243.00 | $59.63 | 283,980 |
2020-02-04 | $240.49 | $242.28 | $240.49 | $241.59 | $59.29 | 486,000 |
2020-02-03 | $236.11 | $238.97 | $236.11 | $237.93 | $58.39 | 277,800 |
2020-01-31 | $238.78 | $239.03 | $234.63 | $235.06 | $57.69 | 758,056 |
2020-01-30 | $238.41 | $239.98 | $237.55 | $239.82 | $58.85 | 242,784 |
2020-01-29 | $241.25 | $241.69 | $239.73 | $239.73 | $58.83 | 177,760 |
2020-01-28 | $239.03 | $241.22 | $238.91 | $240.60 | $59.05 | 221,936 |
2020-01-27 | $237.15 | $239.20 | $236.50 | $237.79 | $58.36 | 409,472 |
2020-01-24 | $243.38 | $243.66 | $239.67 | $240.89 | $59.12 | 245,856 |
2020-01-23 | $242.40 | $243.50 | $241.00 | $243.06 | $59.65 | 187,088 |
2020-01-22 | $243.00 | $244.17 | $242.34 | $242.57 | $59.53 | 204,240 |
2020-01-21 | $242.27 | $243.05 | $242.02 | $242.48 | $59.51 | 192,640 |
2020-01-17 | $244.18 | $244.29 | $242.96 | $243.26 | $59.70 | 174,624 |
2020-01-16 | $242.35 | $243.65 | $242.35 | $243.65 | $59.79 | 260,568 |
2020-01-15 | $240.28 | $242.10 | $240.28 | $241.17 | $59.19 | 185,360 |
2020-01-14 | $239.72 | $241.61 | $239.48 | $240.78 | $59.09 | 303,696 |
2020-01-13 | $238.61 | $240.41 | $238.40 | $240.35 | $58.98 | 498,172 |
2020-01-10 | $239.38 | $239.44 | $237.96 | $238.44 | $58.52 | 260,528 |
2020-01-09 | $239.11 | $239.79 | $238.65 | $239.32 | $58.73 | 197,156 |
2020-01-08 | $237.72 | $239.04 | $237.54 | $238.09 | $58.43 | 279,480 |
2020-01-07 | $237.51 | $238.24 | $236.87 | $237.61 | $58.31 | 256,012 |
2020-01-06 | $236.71 | $238.09 | $235.93 | $238.09 | $58.43 | 232,116 |
2020-01-03 | $236.47 | $238.58 | $236.47 | $238.01 | $58.41 | 251,392 |
2020-01-02 | $239.10 | $239.43 | $236.78 | $239.11 | $58.68 | 1,594,748 |
2019-12-31 | $237.49 | $239.03 | $237.49 | $238.11 | $58.43 | 184,920 |
2019-12-30 | $238.41 | $238.71 | $237.01 | $237.99 | $58.40 | 181,640 |
2019-12-27 | $239.08 | $239.08 | $237.83 | $238.45 | $58.52 | 321,444 |
2019-12-26 | $238.20 | $238.63 | $237.91 | $238.61 | $58.56 | 228,040 |
2019-12-24 | $238.01 | $238.04 | $237.42 | $237.84 | $58.37 | 102,960 |
2019-12-23 | $238.31 | $238.31 | $237.52 | $237.75 | $58.35 | 148,148 |
2019-12-20 | $237.29 | $238.28 | $237.29 | $237.89 | $58.38 | 200,076 |
2019-12-19 | $235.16 | $236.45 | $234.89 | $236.39 | $58.01 | 203,928 |
2019-12-18 | $235.23 | $235.34 | $234.14 | $235.07 | $57.69 | 221,704 |
2019-12-17 | $235.06 | $235.08 | $234.31 | $234.83 | $57.63 | 188,180 |
2019-12-16 | $234.61 | $235.79 | $234.32 | $234.71 | $57.60 | 257,352 |
2019-12-13 | $234.69 | $235.89 | $233.33 | $234.05 | $57.25 | 156,376 |
2019-12-12 | $232.98 | $235.43 | $232.47 | $234.76 | $57.43 | 185,528 |
2019-12-11 | $232.97 | $233.11 | $232.10 | $232.95 | $56.98 | 156,948 |
2019-12-10 | $232.76 | $232.99 | $232.04 | $232.53 | $56.88 | 128,496 |
2019-12-09 | $234.04 | $234.04 | $232.63 | $232.63 | $56.91 | 181,592 |
2019-12-06 | $233.82 | $235.10 | $233.82 | $234.27 | $57.31 | 222,712 |
2019-12-05 | $232.40 | $232.72 | $231.67 | $232.14 | $56.79 | 187,380 |
2019-12-04 | $231.27 | $233.10 | $231.27 | $231.93 | $56.74 | 237,172 |
2019-12-03 | $229.28 | $230.36 | $228.31 | $230.18 | $56.31 | 226,072 |
2019-12-02 | $233.48 | $233.48 | $231.04 | $231.32 | $56.59 | 193,720 |
2019-11-29 | $235.05 | $235.08 | $232.97 | $233.15 | $57.03 | 76,016 |
2019-11-27 | $234.34 | $235.52 | $234.24 | $235.45 | $57.60 | 724,396 |
2019-11-26 | $232.81 | $234.12 | $232.59 | $233.87 | $57.21 | 217,868 |
2019-11-25 | $230.53 | $232.98 | $230.53 | $232.82 | $56.95 | 306,120 |
2019-11-22 | $229.89 | $230.08 | $228.87 | $229.75 | $56.20 | 421,784 |
2019-11-21 | $231.33 | $231.33 | $229.28 | $229.40 | $56.12 | 178,400 |
2019-11-20 | $231.11 | $232.29 | $229.61 | $231.14 | $56.54 | 199,532 |
2019-11-19 | $231.37 | $232.27 | $230.64 | $231.67 | $56.67 | 171,528 |
2019-11-18 | $230.58 | $230.99 | $230.43 | $230.74 | $56.44 | 169,072 |
2019-11-15 | $230.68 | $230.97 | $229.93 | $230.94 | $56.49 | 154,640 |
2019-11-14 | $228.50 | $229.59 | $228.50 | $229.41 | $56.12 | 156,216 |
2019-11-13 | $227.90 | $229.21 | $227.45 | $228.76 | $55.96 | 266,160 |
2019-11-12 | $229.54 | $230.12 | $228.74 | $228.88 | $55.99 | 135,588 |
2019-11-11 | $228.40 | $229.90 | $228.00 | $229.33 | $56.10 | 484,896 |
2019-11-08 | $228.45 | $229.58 | $228.37 | $229.58 | $56.16 | 98,724 |
2019-11-07 | $229.87 | $230.57 | $228.37 | $228.74 | $55.95 | 177,848 |
2019-11-06 | $229.11 | $229.11 | $227.96 | $228.43 | $55.88 | 192,804 |
2019-11-05 | $229.72 | $230.47 | $229.12 | $229.17 | $56.06 | 327,600 |
2019-11-04 | $229.83 | $230.20 | $228.93 | $229.41 | $56.12 | 181,068 |
2019-11-01 | $227.35 | $229.05 | $227.35 | $228.97 | $56.01 | 169,928 |
2019-10-31 | $227.09 | $227.09 | $225.07 | $225.98 | $55.28 | 172,344 |
2019-10-30 | $227.68 | $227.68 | $226.30 | $227.59 | $55.67 | 174,232 |
2019-10-29 | $226.75 | $228.44 | $226.75 | $227.76 | $55.72 | 176,992 |
2019-10-28 | $227.12 | $228.27 | $227.12 | $227.46 | $55.64 | 321,432 |
2019-10-25 | $224.90 | $226.95 | $224.90 | $226.18 | $55.33 | 212,520 |
2019-10-24 | $225.56 | $225.87 | $224.25 | $225.17 | $55.08 | 188,116 |
2019-10-23 | $224.83 | $225.17 | $224.19 | $224.84 | $55.00 | 172,976 |
2019-10-22 | $225.78 | $226.01 | $224.68 | $224.75 | $54.98 | 403,644 |
2019-10-21 | $225.88 | $226.29 | $225.39 | $225.50 | $55.16 | 242,896 |
2019-10-18 | $224.35 | $225.06 | $223.30 | $224.56 | $54.93 | 387,412 |
2019-10-17 | $223.79 | $225.39 | $223.69 | $224.89 | $55.01 | 642,020 |
2019-10-16 | $222.83 | $223.51 | $222.26 | $222.77 | $54.49 | 181,812 |
2019-10-15 | $222.20 | $223.72 | $221.89 | $223.17 | $54.59 | 1,604,736 |
2019-10-14 | $221.90 | $222.15 | $221.17 | $221.66 | $54.22 | 116,188 |
2019-10-11 | $221.61 | $224.30 | $221.61 | $222.40 | $54.40 | 288,660 |
2019-10-10 | $218.34 | $219.99 | $218.34 | $219.14 | $53.61 | 239,960 |
2019-10-09 | $218.27 | $218.99 | $217.44 | $218.21 | $53.38 | 247,704 |
2019-10-08 | $219.01 | $219.25 | $216.61 | $216.83 | $53.04 | 398,536 |
2019-10-07 | $220.93 | $222.00 | $220.18 | $220.48 | $53.93 | 186,564 |
2019-10-04 | $219.84 | $221.62 | $219.36 | $221.55 | $54.20 | 184,360 |
2019-10-03 | $217.19 | $219.49 | $215.21 | $219.46 | $53.68 | 399,920 |
2019-10-02 | $219.06 | $219.23 | $216.15 | $217.53 | $53.21 | 378,828 |
2019-10-01 | $224.67 | $225.38 | $219.93 | $220.13 | $53.85 | 223,992 |
2019-09-30 | $222.92 | $224.50 | $222.89 | $223.86 | $54.76 | 209,584 |
2019-09-27 | $225.03 | $225.62 | $221.59 | $222.57 | $54.45 | 146,460 |
2019-09-26 | $225.46 | $225.57 | $223.72 | $224.48 | $54.91 | 480,560 |
2019-09-25 | $223.57 | $226.08 | $223.12 | $225.87 | $55.25 | 294,276 |
2019-09-24 | $226.73 | $227.33 | $223.26 | $223.87 | $54.76 | 317,280 |
2019-09-23 | $226.01 | $227.64 | $225.86 | $226.94 | $55.36 | 243,044 |
2019-09-20 | $227.24 | $228.23 | $226.19 | $226.58 | $55.27 | 255,840 |
2019-09-19 | $227.70 | $228.72 | $226.88 | $227.12 | $55.40 | 749,908 |
2019-09-18 | $227.64 | $227.64 | $225.26 | $227.27 | $55.44 | 282,300 |
2019-09-17 | $227.56 | $227.90 | $226.93 | $227.74 | $55.55 | 295,760 |
2019-09-16 | $227.08 | $228.69 | $227.02 | $228.04 | $55.62 | 247,540 |
2019-09-13 | $228.49 | $229.09 | $227.40 | $227.74 | $55.55 | 223,128 |
2019-09-12 | $227.96 | $228.52 | $226.82 | $227.71 | $55.54 | 296,660 |
2019-09-11 | $225.18 | $227.53 | $224.26 | $227.53 | $55.50 | 260,716 |
2019-09-10 | $224.03 | $224.71 | $221.75 | $224.69 | $54.81 | 2,542,488 |
2019-09-09 | $225.44 | $225.46 | $223.35 | $224.54 | $54.77 | 1,727,996 |
2019-09-06 | $225.04 | $225.86 | $224.43 | $224.68 | $54.80 | 1,944,612 |
2019-09-05 | $223.66 | $225.34 | $223.41 | $224.80 | $54.83 | 680,612 |
2019-09-04 | $221.01 | $221.58 | $220.29 | $221.51 | $54.03 | 168,000 |
2019-09-03 | $220.12 | $220.77 | $218.17 | $219.15 | $53.45 | 186,400 |
2019-08-30 | $222.45 | $222.53 | $220.67 | $221.69 | $54.07 | 489,200 |
2019-08-29 | $220.77 | $221.86 | $220.41 | $221.59 | $54.05 | 183,164 |
2019-08-28 | $216.57 | $219.36 | $216.18 | $218.84 | $53.38 | 405,476 |
2019-08-27 | $220.24 | $220.24 | $216.94 | $216.99 | $52.93 | 365,432 |
2019-08-26 | $219.00 | $219.10 | $217.46 | $219.01 | $53.42 | 312,872 |
2019-08-23 | $221.82 | $222.84 | $216.62 | $217.14 | $52.96 | 199,216 |
2019-08-22 | $223.44 | $224.00 | $221.54 | $222.80 | $54.35 | 211,008 |
2019-08-21 | $223.28 | $223.44 | $222.64 | $223.01 | $54.40 | 194,032 |
2019-08-20 | $222.81 | $222.81 | $221.52 | $221.66 | $54.07 | 178,708 |
2019-08-19 | $223.70 | $223.97 | $222.88 | $223.04 | $54.40 | 197,536 |
2019-08-16 | $218.24 | $221.51 | $218.00 | $221.31 | $53.98 | 392,344 |
2019-08-15 | $217.49 | $217.75 | $215.82 | $216.98 | $52.93 | 196,956 |
2019-08-14 | $219.56 | $219.95 | $216.75 | $216.81 | $52.88 | 309,604 |
2019-08-13 | $220.01 | $224.35 | $220.01 | $223.03 | $54.40 | 293,488 |
2019-08-12 | $222.54 | $222.54 | $220.07 | $220.42 | $53.76 | 199,752 |
2019-08-09 | $225.57 | $225.57 | $223.03 | $223.75 | $54.58 | 182,124 |
2019-08-08 | $222.53 | $226.42 | $222.53 | $226.37 | $55.22 | 755,680 |
2019-08-07 | $218.67 | $222.30 | $217.86 | $221.77 | $54.09 | 900,864 |
2019-08-06 | $219.31 | $221.05 | $218.47 | $220.97 | $53.90 | 554,804 |
2019-08-05 | $220.76 | $221.33 | $215.99 | $218.03 | $53.18 | 260,936 |
2019-08-02 | $225.36 | $225.36 | $222.99 | $224.39 | $54.73 | 190,068 |
2019-08-01 | $229.04 | $230.75 | $225.31 | $226.24 | $55.18 | 407,020 |
2019-07-31 | $231.09 | $231.83 | $228.37 | $228.60 | $55.76 | 421,080 |
2019-07-30 | $228.71 | $231.08 | $228.30 | $231.08 | $56.36 | 152,812 |
2019-07-29 | $230.81 | $230.90 | $229.33 | $229.71 | $56.03 | 253,752 |
2019-07-26 | $229.33 | $230.96 | $229.33 | $230.76 | $56.29 | 149,952 |
2019-07-25 | $230.65 | $230.65 | $228.47 | $228.74 | $55.79 | 179,196 |
2019-07-24 | $227.95 | $231.19 | $227.95 | $230.98 | $56.34 | 610,716 |
2019-07-23 | $226.98 | $228.23 | $226.40 | $228.23 | $55.67 | 169,740 |
2019-07-22 | $226.35 | $227.00 | $226.07 | $226.16 | $55.16 | 172,500 |
2019-07-19 | $227.73 | $228.39 | $225.90 | $225.98 | $55.12 | 477,868 |
2019-07-18 | $226.41 | $227.67 | $225.95 | $227.15 | $55.41 | 167,312 |
2019-07-17 | $227.79 | $227.92 | $226.57 | $226.59 | $55.27 | 600,456 |
2019-07-16 | $227.99 | $228.57 | $227.49 | $227.81 | $55.57 | 145,512 |
2019-07-15 | $229.74 | $229.74 | $227.94 | $228.26 | $55.68 | 169,184 |
2019-07-12 | $227.56 | $229.54 | $227.39 | $229.29 | $55.93 | 196,392 |
2019-07-11 | $228.12 | $228.12 | $226.41 | $227.23 | $55.43 | 203,952 |
2019-07-10 | $228.45 | $228.82 | $227.06 | $227.72 | $55.55 | 193,880 |
2019-07-09 | $226.34 | $227.49 | $226.32 | $227.41 | $55.47 | 155,952 |
2019-07-08 | $228.39 | $228.95 | $227.02 | $227.34 | $55.45 | 549,880 |
2019-07-05 | $227.89 | $229.40 | $226.81 | $229.40 | $55.96 | 168,400 |
2019-07-03 | $227.57 | $229.24 | $227.22 | $229.19 | $55.90 | 186,760 |
2019-07-02 | $227.00 | $227.32 | $226.17 | $226.93 | $55.35 | 272,384 |
2019-07-01 | $228.70 | $229.35 | $225.98 | $226.91 | $55.35 | 360,672 |
2019-06-28 | $224.21 | $226.33 | $224.21 | $226.27 | $55.19 | 250,376 |
2019-06-27 | $221.42 | $223.84 | $221.32 | $223.66 | $54.55 | 545,864 |
2019-06-26 | $222.26 | $222.64 | $220.83 | $220.85 | $53.87 | 198,260 |
2019-06-25 | $223.51 | $223.92 | $221.40 | $221.43 | $54.01 | 342,168 |
2019-06-24 | $225.49 | $225.49 | $223.12 | $223.12 | $54.42 | 205,104 |
2019-06-21 | $226.21 | $226.21 | $224.61 | $224.96 | $54.87 | 719,476 |
2019-06-20 | $227.32 | $227.36 | $224.98 | $226.35 | $55.21 | 282,720 |
2019-06-19 | $224.36 | $225.33 | $223.92 | $225.05 | $54.89 | 177,976 |
2019-06-18 | $223.33 | $225.58 | $223.16 | $224.26 | $54.70 | 157,856 |
2019-06-17 | $222.21 | $222.88 | $221.87 | $222.03 | $54.16 | 160,244 |
2019-06-14 | $223.54 | $223.54 | $222.30 | $222.41 | $54.10 | 167,456 |
2019-06-13 | $223.93 | $224.23 | $222.76 | $223.88 | $54.46 | 129,364 |
2019-06-12 | $222.65 | $223.05 | $222.13 | $223.01 | $54.25 | 172,888 |
2019-06-11 | $224.25 | $224.84 | $222.09 | $222.77 | $54.19 | 158,072 |
2019-06-10 | $222.61 | $224.18 | $222.46 | $222.80 | $54.20 | 601,376 |
2019-06-07 | $221.21 | $222.60 | $221.21 | $221.78 | $53.95 | 459,252 |
2019-06-06 | $219.34 | $220.72 | $218.72 | $220.31 | $53.59 | 236,112 |
2019-06-05 | $218.61 | $219.04 | $216.98 | $218.94 | $53.26 | 211,440 |
2019-06-04 | $214.40 | $217.68 | $214.10 | $217.62 | $52.94 | 199,776 |
2019-06-03 | $212.17 | $213.67 | $211.61 | $212.48 | $51.69 | 306,720 |
2019-05-31 | $211.07 | $212.54 | $210.19 | $211.82 | $51.53 | 395,668 |
2019-05-30 | $213.37 | $214.71 | $212.12 | $213.06 | $51.83 | 135,072 |
2019-05-29 | $213.44 | $213.73 | $211.96 | $212.68 | $51.74 | 303,992 |
2019-05-28 | $216.81 | $217.68 | $214.32 | $214.32 | $52.14 | 193,084 |
2019-05-24 | $216.52 | $217.19 | $215.88 | $216.56 | $52.68 | 151,992 |
2019-05-23 | $216.74 | $216.74 | $214.40 | $215.47 | $52.42 | 337,224 |
2019-05-22 | $218.96 | $219.46 | $218.37 | $218.75 | $53.21 | 152,992 |
2019-05-21 | $217.98 | $219.86 | $217.98 | $219.71 | $53.45 | 218,320 |
2019-05-20 | $217.32 | $218.15 | $216.38 | $216.89 | $52.76 | 175,324 |
2019-05-17 | $219.16 | $221.10 | $218.59 | $218.66 | $53.19 | 156,844 |
2019-05-16 | $219.71 | $222.09 | $219.71 | $220.85 | $53.72 | 359,404 |
2019-05-15 | $217.04 | $219.69 | $216.71 | $219.16 | $53.31 | 165,452 |
2019-05-14 | $217.14 | $219.39 | $216.64 | $218.58 | $53.17 | 309,560 |
2019-05-13 | $218.68 | $219.10 | $215.80 | $216.51 | $52.67 | 230,156 |
2019-05-10 | $221.14 | $223.41 | $218.79 | $222.70 | $54.17 | 126,300 |
2019-05-09 | $220.93 | $222.47 | $219.03 | $221.99 | $54.00 | 266,640 |
2019-05-08 | $222.50 | $224.00 | $222.39 | $222.65 | $54.16 | 223,768 |
2019-05-07 | $225.52 | $226.13 | $221.56 | $222.93 | $54.23 | 259,788 |
2019-05-06 | $224.24 | $227.98 | $224.24 | $227.47 | $55.33 | 220,988 |
2019-05-03 | $225.67 | $227.85 | $225.67 | $227.85 | $55.43 | 254,932 |
2019-05-02 | $223.31 | $224.73 | $222.23 | $224.60 | $54.64 | 299,440 |
2019-05-01 | $226.75 | $226.83 | $223.65 | $223.65 | $54.41 | 260,712 |
2019-04-30 | $226.75 | $226.98 | $224.49 | $226.22 | $55.03 | 237,688 |
2019-04-29 | $227.03 | $227.35 | $226.44 | $226.65 | $55.14 | 227,444 |
2019-04-26 | $224.89 | $227.13 | $224.86 | $226.87 | $55.19 | 516,000 |
2019-04-25 | $225.91 | $225.91 | $223.36 | $224.72 | $54.67 | 253,792 |
2019-04-24 | $226.15 | $227.75 | $226.15 | $226.77 | $55.16 | 178,124 |
2019-04-23 | $223.25 | $226.18 | $223.25 | $225.67 | $54.90 | 222,704 |
2019-04-22 | $222.69 | $223.04 | $222.15 | $222.90 | $54.22 | 161,136 |
2019-04-18 | $222.61 | $223.37 | $221.55 | $223.16 | $54.29 | 364,668 |
2019-04-17 | $225.55 | $225.55 | $221.75 | $222.18 | $54.05 | 200,788 |
2019-04-16 | $226.03 | $226.18 | $224.31 | $224.72 | $54.67 | 463,120 |
2019-04-15 | $225.64 | $225.84 | $224.87 | $225.44 | $54.84 | 172,240 |
2019-04-12 | $225.21 | $225.65 | $224.52 | $225.42 | $54.84 | 196,772 |
2019-04-11 | $223.98 | $224.34 | $223.46 | $224.10 | $54.51 | 288,244 |
2019-04-10 | $222.13 | $223.87 | $222.13 | $223.60 | $54.39 | 194,436 |
2019-04-09 | $222.88 | $223.13 | $221.44 | $221.69 | $53.93 | 240,860 |
2019-04-08 | $223.14 | $223.70 | $222.06 | $223.62 | $54.40 | 180,116 |
2019-04-05 | $222.52 | $223.81 | $222.11 | $223.53 | $54.38 | 869,032 |
2019-04-04 | $222.11 | $222.69 | $220.90 | $222.05 | $54.02 | 188,072 |
2019-04-03 | $221.92 | $222.74 | $221.21 | $221.74 | $53.94 | 888,228 |
2019-04-02 | $221.35 | $221.35 | $219.81 | $220.63 | $53.67 | 291,192 |
2019-04-01 | $220.45 | $221.55 | $219.97 | $221.48 | $53.88 | 710,568 |
2019-03-29 | $219.28 | $219.56 | $218.52 | $219.10 | $53.30 | 245,988 |
2019-03-28 | $216.67 | $218.21 | $216.12 | $218.06 | $53.05 | 230,944 |
2019-03-27 | $216.55 | $217.24 | $214.20 | $216.05 | $52.56 | 329,808 |
2019-03-26 | $216.25 | $217.24 | $215.30 | $216.63 | $52.70 | 223,140 |
2019-03-25 | $214.37 | $215.82 | $213.22 | $214.89 | $52.27 | 334,632 |
2019-03-22 | $219.08 | $219.23 | $214.42 | $214.43 | $52.16 | 274,040 |
2019-03-21 | $216.23 | $220.78 | $216.23 | $220.32 | $53.60 | 204,340 |
2019-03-20 | $217.97 | $218.96 | $215.85 | $216.92 | $52.77 | 284,488 |
2019-03-19 | $219.90 | $220.35 | $218.29 | $218.82 | $53.08 | 391,060 |
2019-03-18 | $218.08 | $219.41 | $217.64 | $219.11 | $53.15 | 212,544 |
2019-03-15 | $217.83 | $219.07 | $217.38 | $217.70 | $52.81 | 255,068 |
2019-03-14 | $217.42 | $217.89 | $216.59 | $217.38 | $52.73 | 172,044 |
2019-03-13 | $217.18 | $218.36 | $216.87 | $217.41 | $52.74 | 416,972 |
2019-03-12 | $216.36 | $216.92 | $215.76 | $216.46 | $52.51 | 212,084 |
2019-03-11 | $213.75 | $216.13 | $213.60 | $216.13 | $52.43 | 191,388 |
2019-03-08 | $212.21 | $213.30 | $212.03 | $213.13 | $51.70 | 364,140 |
2019-03-07 | $214.91 | $215.00 | $213.16 | $213.67 | $51.83 | 710,384 |
2019-03-06 | $218.03 | $218.03 | $215.14 | $215.15 | $52.19 | 293,140 |
2019-03-05 | $218.90 | $218.90 | $217.84 | $217.96 | $52.88 | 157,788 |
2019-03-04 | $220.64 | $220.87 | $216.68 | $218.67 | $53.05 | 1,679,824 |
2019-03-01 | $219.77 | $220.45 | $218.46 | $220.07 | $53.39 | 360,192 |
2019-02-28 | $218.83 | $219.53 | $218.06 | $218.31 | $52.96 | 199,072 |
2019-02-27 | $218.11 | $219.40 | $217.73 | $219.06 | $53.14 | 224,624 |
2019-02-26 | $220.06 | $220.40 | $218.59 | $218.69 | $53.05 | 1,034,112 |
2019-02-25 | $221.52 | $221.85 | $220.07 | $220.43 | $53.47 | 327,756 |
2019-02-22 | $218.85 | $220.54 | $218.48 | $220.34 | $53.45 | 1,140,300 |
2019-02-21 | $218.46 | $218.76 | $217.53 | $218.28 | $52.95 | 1,749,964 |
2019-02-20 | $218.57 | $219.07 | $217.90 | $218.79 | $53.08 | 260,736 |
2019-02-19 | $217.73 | $219.02 | $217.69 | $218.43 | $52.99 | 1,194,524 |
2019-02-15 | $217.56 | $218.89 | $217.40 | $218.89 | $53.10 | 223,180 |
2019-02-14 | $215.22 | $217.27 | $215.22 | $216.39 | $52.49 | 230,556 |
2019-02-13 | $215.60 | $216.60 | $215.10 | $216.25 | $52.46 | 261,864 |
2019-02-12 | $214.35 | $215.20 | $214.06 | $214.98 | $52.15 | 485,188 |
2019-02-11 | $212.52 | $213.39 | $212.11 | $213.24 | $51.73 | 1,225,456 |
2019-02-08 | $210.62 | $211.94 | $210.20 | $211.90 | $51.40 | 225,964 |
2019-02-07 | $211.16 | $211.91 | $209.94 | $211.54 | $51.32 | 273,028 |
2019-02-06 | $212.51 | $212.98 | $211.58 | $212.47 | $51.54 | 314,028 |
2019-02-05 | $212.01 | $212.82 | $211.73 | $212.75 | $51.61 | 291,428 |
2019-02-04 | $209.82 | $211.74 | $209.45 | $211.74 | $51.37 | 426,456 |
2019-02-01 | $209.40 | $209.99 | $208.54 | $209.50 | $50.82 | 1,925,008 |
2019-01-31 | $207.43 | $209.48 | $207.23 | $208.79 | $50.65 | 1,495,632 |
2019-01-30 | $207.14 | $208.30 | $205.38 | $207.58 | $50.36 | 1,565,032 |
2019-01-29 | $206.72 | $207.11 | $205.79 | $206.47 | $50.09 | 1,476,952 |
2019-01-28 | $205.33 | $206.72 | $204.98 | $206.56 | $50.11 | 465,808 |
2019-01-25 | $206.52 | $207.58 | $206.30 | $207.12 | $50.25 | 272,688 |
2019-01-24 | $203.55 | $205.22 | $203.55 | $204.97 | $49.72 | 417,216 |
2019-01-23 | $204.42 | $205.18 | $201.92 | $203.60 | $49.39 | 383,060 |
2019-01-22 | $205.27 | $205.56 | $202.32 | $203.49 | $49.36 | 840,372 |
2019-01-18 | $204.93 | $206.82 | $204.68 | $206.45 | $50.08 | 535,932 |
2019-01-17 | $201.09 | $204.51 | $201.09 | $203.84 | $49.45 | 553,344 |
2019-01-16 | $200.94 | $202.50 | $200.94 | $201.78 | $48.95 | 331,188 |
2019-01-15 | $199.14 | $200.85 | $199.11 | $200.68 | $48.68 | 1,218,004 |
2019-01-14 | $199.10 | $199.98 | $198.63 | $198.88 | $48.25 | 444,576 |
2019-01-11 | $199.73 | $200.69 | $199.28 | $200.50 | $48.64 | 412,224 |
2019-01-10 | $198.03 | $200.63 | $197.70 | $200.55 | $48.65 | 324,808 |
2019-01-09 | $198.19 | $199.82 | $197.91 | $199.17 | $48.32 | 680,168 |
2019-01-08 | $195.61 | $197.59 | $194.67 | $197.44 | $47.90 | 968,240 |
2019-01-07 | $192.09 | $195.22 | $191.69 | $194.01 | $47.07 | 629,884 |
2019-01-04 | $188.33 | $192.50 | $188.33 | $191.69 | $46.50 | 464,360 |
2019-01-03 | $188.75 | $189.02 | $185.50 | $185.91 | $45.10 | 384,292 |
2019-01-02 | $188.53 | $190.38 | $187.63 | $189.52 | $45.98 | 1,039,404 |
2018-12-31 | $190.00 | $191.23 | $188.53 | $191.23 | $46.39 | 1,605,860 |
2018-12-28 | $189.68 | $191.40 | $188.00 | $188.94 | $45.84 | 1,932,056 |
2018-12-27 | $186.19 | $189.31 | $182.95 | $189.31 | $45.92 | 1,234,684 |
2018-12-26 | $180.55 | $188.07 | $179.75 | $188.01 | $45.61 | 1,174,444 |
2018-12-24 | $184.01 | $184.17 | $179.85 | $179.90 | $43.64 | 985,324 |
2018-12-21 | $190.08 | $191.61 | $184.78 | $185.09 | $44.90 | 1,877,000 |
2018-12-20 | $191.09 | $192.31 | $186.84 | $189.21 | $45.90 | 1,380,736 |
2018-12-19 | $195.18 | $197.19 | $190.78 | $191.63 | $46.49 | 896,992 |
2018-12-18 | $196.43 | $197.76 | $194.33 | $195.18 | $47.35 | 2,714,360 |
2018-12-17 | $198.38 | $199.27 | $194.04 | $194.78 | $47.25 | 1,034,396 |
2018-12-14 | $201.03 | $202.48 | $199.08 | $199.66 | $48.31 | 697,888 |
2018-12-13 | $205.20 | $205.77 | $202.24 | $202.52 | $49.00 | 759,264 |
2018-12-12 | $205.05 | $206.96 | $204.59 | $204.62 | $49.51 | 577,672 |
2018-12-11 | $205.79 | $206.86 | $201.91 | $202.61 | $49.02 | 691,528 |
2018-12-10 | $203.99 | $204.63 | $200.44 | $203.36 | $49.20 | 648,124 |
2018-12-07 | $208.93 | $209.73 | $203.11 | $204.04 | $49.37 | 535,908 |
2018-12-06 | $206.94 | $209.26 | $203.76 | $209.15 | $50.60 | 736,612 |
2018-12-04 | $218.01 | $218.23 | $209.85 | $209.85 | $50.77 | 594,340 |
2018-12-03 | $220.25 | $220.28 | $216.26 | $218.42 | $52.84 | 367,164 |
2018-11-30 | $214.19 | $216.56 | $214.04 | $216.14 | $52.29 | 274,048 |
2018-11-29 | $214.12 | $215.98 | $213.01 | $214.50 | $51.90 | 320,880 |
2018-11-28 | $210.66 | $214.73 | $209.29 | $214.66 | $51.94 | 369,540 |
2018-11-27 | $210.66 | $211.08 | $209.52 | $210.04 | $50.82 | 221,964 |
2018-11-26 | $210.62 | $212.00 | $210.09 | $211.53 | $51.18 | 270,620 |
2018-11-23 | $207.27 | $210.27 | $207.27 | $208.77 | $50.51 | 199,016 |
2018-11-21 | $207.14 | $210.17 | $207.09 | $208.54 | $50.45 | 434,876 |
2018-11-20 | $206.74 | $208.44 | $204.86 | $206.08 | $49.86 | 1,121,256 |
2018-11-19 | $212.90 | $213.18 | $208.60 | $209.22 | $50.62 | 306,500 |
2018-11-16 | $211.55 | $214.04 | $211.33 | $213.31 | $51.61 | 359,408 |
2018-11-15 | $208.87 | $213.07 | $208.11 | $212.64 | $51.45 | 1,338,728 |
2018-11-14 | $212.75 | $213.50 | $209.04 | $210.15 | $50.84 | 498,428 |
2018-11-13 | $211.60 | $213.68 | $210.55 | $211.05 | $51.06 | 367,688 |
2018-11-12 | $214.42 | $214.42 | $210.62 | $210.87 | $51.02 | 260,768 |
2018-11-09 | $216.46 | $216.73 | $213.35 | $214.75 | $51.96 | 266,280 |
2018-11-08 | $217.46 | $218.63 | $216.72 | $217.66 | $52.66 | 687,456 |
2018-11-07 | $216.39 | $218.34 | $215.37 | $218.23 | $52.80 | 372,060 |
2018-11-06 | $213.73 | $215.35 | $213.57 | $215.22 | $52.07 | 310,372 |
2018-11-05 | $213.97 | $215.00 | $212.47 | $213.80 | $51.73 | 294,940 |
2018-11-02 | $214.64 | $215.59 | $212.04 | $213.95 | $51.76 | 366,956 |
2018-11-01 | $210.02 | $213.96 | $209.69 | $213.59 | $51.68 | 627,968 |
2018-10-31 | $209.66 | $211.00 | $208.89 | $209.09 | $50.59 | 365,760 |
2018-10-30 | $204.32 | $208.15 | $203.94 | $207.97 | $50.32 | 1,352,324 |
2018-10-29 | $208.31 | $209.80 | $201.91 | $204.22 | $49.41 | 1,021,012 |
2018-10-26 | $205.81 | $208.17 | $202.68 | $205.64 | $49.75 | 752,460 |
2018-10-25 | $205.64 | $209.12 | $205.50 | $207.80 | $50.28 | 398,612 |
2018-10-24 | $210.72 | $211.56 | $204.30 | $204.50 | $49.48 | 384,400 |
2018-10-23 | $209.97 | $212.17 | $207.10 | $210.82 | $51.01 | 341,364 |
2018-10-22 | $213.73 | $214.35 | $212.17 | $212.68 | $51.46 | 431,560 |
2018-10-19 | $215.94 | $216.69 | $212.85 | $213.38 | $51.63 | 858,512 |
2018-10-18 | $218.24 | $218.36 | $214.69 | $215.39 | $52.11 | 695,536 |
2018-10-17 | $219.05 | $219.57 | $216.71 | $218.88 | $52.96 | 235,188 |
2018-10-16 | $215.18 | $219.52 | $214.74 | $219.34 | $53.07 | 844,764 |
2018-10-15 | $213.31 | $215.71 | $213.06 | $214.08 | $51.79 | 271,512 |
2018-10-12 | $215.04 | $215.54 | $210.98 | $213.74 | $51.71 | 518,728 |
2018-10-11 | $215.29 | $217.05 | $212.34 | $212.34 | $51.37 | 894,152 |
2018-10-10 | $222.07 | $222.07 | $216.30 | $216.48 | $52.38 | 471,160 |
2018-10-09 | $223.04 | $224.43 | $222.52 | $222.52 | $53.84 | 271,712 |
2018-10-08 | $224.63 | $225.01 | $222.63 | $224.32 | $54.27 | 239,156 |
2018-10-05 | $227.72 | $227.72 | $223.72 | $225.24 | $54.49 | 404,452 |
2018-10-04 | $230.00 | $230.16 | $226.70 | $227.50 | $55.04 | 331,904 |
2018-10-03 | $230.96 | $231.65 | $230.00 | $230.60 | $55.79 | 274,916 |
2018-10-02 | $231.09 | $231.46 | $229.61 | $229.95 | $55.63 | 623,976 |
2018-10-01 | $234.03 | $234.60 | $230.43 | $231.00 | $55.89 | 468,104 |
2018-09-28 | $231.83 | $233.61 | $231.83 | $232.94 | $56.36 | 247,432 |
2018-09-27 | $232.50 | $233.29 | $232.04 | $232.50 | $56.25 | 310,660 |
2018-09-26 | $234.11 | $234.47 | $232.10 | $232.30 | $56.20 | 184,028 |
2018-09-25 | $234.93 | $235.25 | $234.32 | $234.56 | $56.59 | 434,788 |
2018-09-24 | $235.03 | $235.05 | $233.52 | $234.69 | $56.62 | 327,044 |
2018-09-21 | $236.75 | $237.41 | $235.35 | $235.35 | $56.78 | 475,940 |
2018-09-20 | $235.29 | $236.44 | $235.03 | $236.40 | $57.03 | 207,132 |
2018-09-19 | $235.98 | $236.57 | $234.13 | $234.64 | $56.61 | 267,072 |
2018-09-18 | $235.28 | $236.48 | $234.64 | $236.08 | $56.95 | 215,436 |
2018-09-17 | $237.78 | $238.06 | $234.86 | $234.93 | $56.68 | 268,320 |
2018-09-14 | $237.12 | $238.39 | $237.01 | $237.87 | $57.38 | 271,444 |
2018-09-13 | $237.47 | $237.70 | $236.45 | $237.01 | $57.18 | 256,416 |
2018-09-12 | $236.32 | $236.56 | $234.57 | $236.38 | $57.03 | 160,268 |
2018-09-11 | $236.00 | $236.85 | $235.04 | $236.38 | $57.03 | 258,528 |
2018-09-10 | $236.28 | $236.85 | $235.86 | $236.26 | $57.00 | 186,464 |
2018-09-07 | $235.12 | $236.66 | $234.73 | $235.47 | $56.81 | 164,760 |
2018-09-06 | $235.80 | $236.48 | $234.87 | $235.51 | $56.82 | 190,252 |
2018-09-05 | $236.19 | $236.25 | $233.98 | $235.72 | $56.87 | 283,072 |
2018-09-04 | $236.24 | $236.75 | $235.00 | $236.53 | $57.06 | 232,300 |
2018-08-31 | $235.15 | $236.78 | $235.15 | $236.55 | $57.07 | 174,296 |
2018-08-30 | $236.12 | $236.55 | $235.26 | $235.55 | $56.82 | 220,000 |
2018-08-29 | $236.24 | $236.88 | $235.23 | $236.67 | $57.10 | 186,372 |
2018-08-28 | $236.02 | $236.46 | $235.00 | $235.91 | $56.91 | 299,092 |
2018-08-27 | $235.04 | $236.37 | $235.04 | $235.73 | $56.87 | 206,292 |
2018-08-24 | $233.58 | $234.56 | $233.50 | $234.29 | $56.52 | 186,532 |
2018-08-23 | $233.70 | $234.14 | $232.77 | $233.16 | $56.25 | 169,044 |
2018-08-22 | $233.66 | $234.13 | $233.42 | $233.90 | $56.43 | 200,184 |
2018-08-21 | $232.33 | $234.43 | $232.21 | $233.78 | $56.40 | 266,292 |
2018-08-20 | $231.98 | $232.59 | $231.15 | $232.14 | $56.00 | 303,832 |
2018-08-17 | $230.17 | $231.59 | $229.58 | $231.37 | $55.82 | 129,164 |
2018-08-16 | $229.86 | $231.79 | $229.86 | $230.47 | $55.60 | 127,112 |
2018-08-15 | $229.78 | $230.00 | $227.17 | $228.96 | $55.24 | 219,684 |
2018-08-14 | $229.28 | $231.56 | $229.28 | $230.70 | $55.65 | 540,356 |
2018-08-13 | $229.95 | $230.61 | $228.12 | $228.78 | $55.19 | 178,384 |
2018-08-10 | $230.02 | $231.09 | $229.69 | $229.88 | $55.46 | 235,364 |
2018-08-09 | $231.67 | $232.46 | $231.03 | $231.17 | $55.77 | 347,828 |
2018-08-08 | $231.89 | $231.89 | $230.75 | $231.39 | $55.82 | 203,740 |
2018-08-07 | $231.85 | $232.76 | $231.80 | $232.06 | $55.98 | 382,792 |
2018-08-06 | $230.20 | $231.36 | $229.79 | $231.23 | $55.78 | 184,664 |
2018-08-03 | $226.51 | $230.76 | $226.51 | $230.23 | $55.54 | 323,588 |
2018-08-02 | $226.51 | $230.10 | $226.51 | $229.89 | $55.46 | 534,064 |
2018-08-01 | $228.12 | $228.31 | $227.00 | $227.39 | $54.86 | 841,512 |
2018-07-31 | $226.08 | $228.62 | $225.99 | $227.88 | $54.97 | 642,652 |
2018-07-30 | $227.42 | $227.48 | $225.16 | $225.26 | $54.34 | 377,812 |
2018-07-27 | $230.39 | $230.50 | $226.26 | $227.47 | $54.88 | 910,200 |
2018-07-26 | $229.74 | $230.96 | $229.12 | $230.20 | $55.53 | 444,536 |
2018-07-25 | $228.33 | $229.42 | $227.44 | $229.36 | $55.33 | 950,640 |
2018-07-24 | $231.49 | $231.72 | $227.64 | $228.43 | $55.11 | 1,162,560 |
2018-07-23 | $230.94 | $231.17 | $229.86 | $230.82 | $55.68 | 265,468 |
2018-07-20 | $232.32 | $232.46 | $230.95 | $231.00 | $55.73 | 943,856 |
2018-07-19 | $231.29 | $233.15 | $230.87 | $232.66 | $56.13 | 279,404 |
2018-07-18 | $231.15 | $232.05 | $230.47 | $232.03 | $55.98 | 273,324 |
2018-07-17 | $229.36 | $231.56 | $229.36 | $231.14 | $55.76 | 502,684 |
2018-07-16 | $231.12 | $231.12 | $229.12 | $229.59 | $55.39 | 279,188 |
2018-07-13 | $230.72 | $231.90 | $230.67 | $230.76 | $55.67 | 364,504 |
2018-07-12 | $230.43 | $231.02 | $229.34 | $230.79 | $55.68 | 230,696 |
2018-07-11 | $230.03 | $230.80 | $229.36 | $229.46 | $55.36 | 734,136 |
2018-07-10 | $231.89 | $232.21 | $230.40 | $231.25 | $55.79 | 301,084 |
2018-07-09 | $230.28 | $231.46 | $230.14 | $231.46 | $55.84 | 525,452 |
2018-07-06 | $227.49 | $229.68 | $227.49 | $229.24 | $55.30 | 391,552 |
2018-07-05 | $226.50 | $227.64 | $225.32 | $227.55 | $54.89 | 848,984 |
2018-07-03 | $225.69 | $226.99 | $225.25 | $225.51 | $54.40 | 416,348 |
2018-07-02 | $223.30 | $225.36 | $223.09 | $225.16 | $54.32 | 2,708,556 |
2018-06-29 | $225.46 | $226.65 | $224.78 | $224.78 | $54.23 | 233,796 |
2018-06-28 | $222.91 | $224.84 | $221.99 | $224.39 | $54.13 | 522,244 |
2018-06-27 | $226.46 | $227.03 | $223.08 | $223.08 | $53.82 | 357,668 |
2018-06-26 | $226.32 | $227.14 | $225.61 | $226.23 | $54.58 | 690,396 |
2018-06-25 | $229.25 | $229.25 | $225.60 | $226.43 | $54.50 | 422,940 |
2018-06-22 | $231.89 | $231.93 | $230.21 | $230.24 | $55.42 | 457,092 |
2018-06-21 | $232.23 | $232.56 | $230.42 | $230.93 | $55.58 | 251,088 |
2018-06-20 | $232.11 | $232.73 | $231.53 | $232.37 | $55.93 | 336,028 |
2018-06-19 | $230.19 | $231.38 | $228.78 | $231.37 | $55.69 | 458,944 |
2018-06-18 | $230.91 | $232.28 | $230.43 | $232.02 | $55.85 | 381,968 |
2018-06-15 | $231.50 | $232.20 | $230.51 | $231.96 | $55.83 | 239,920 |
2018-06-14 | $231.77 | $232.23 | $230.76 | $232.23 | $55.90 | 217,492 |
2018-06-13 | $233.07 | $233.09 | $231.06 | $231.06 | $55.61 | 820,956 |
2018-06-12 | $232.19 | $233.01 | $231.79 | $232.60 | $55.99 | 2,441,840 |
2018-06-11 | $232.53 | $232.85 | $231.96 | $232.05 | $55.85 | 572,180 |
2018-06-08 | $230.35 | $232.32 | $230.35 | $232.12 | $55.87 | 811,056 |
2018-06-07 | $231.45 | $231.74 | $229.35 | $230.64 | $55.51 | 560,652 |
2018-06-06 | $229.14 | $231.01 | $228.65 | $231.01 | $55.60 | 337,740 |
2018-06-05 | $227.80 | $229.15 | $227.80 | $228.81 | $55.07 | 337,136 |
2018-06-04 | $226.78 | $227.98 | $226.40 | $227.98 | $54.87 | 389,188 |
2018-06-01 | $225.84 | $226.85 | $225.62 | $226.16 | $54.44 | 367,284 |
2018-05-31 | $226.96 | $227.34 | $224.42 | $224.51 | $54.04 | 361,592 |
2018-05-30 | $225.45 | $227.59 | $225.45 | $227.02 | $54.64 | 999,072 |
2018-05-29 | $224.00 | $225.41 | $222.93 | $224.37 | $54.00 | 567,552 |
2018-05-25 | $225.15 | $226.17 | $224.97 | $225.28 | $54.22 | 1,594,908 |
2018-05-24 | $224.99 | $225.88 | $223.83 | $225.61 | $54.30 | 1,335,828 |
2018-05-23 | $224.04 | $225.32 | $223.99 | $225.30 | $54.23 | 567,268 |
2018-05-22 | $226.76 | $226.91 | $224.71 | $224.76 | $54.10 | 492,092 |
2018-05-21 | $225.72 | $226.93 | $225.72 | $226.67 | $54.56 | 497,916 |
2018-05-18 | $224.67 | $225.32 | $224.50 | $224.60 | $54.06 | 144,224 |
2018-05-17 | $224.43 | $225.41 | $224.00 | $224.76 | $54.10 | 684,888 |
2018-05-16 | $223.04 | $225.21 | $223.04 | $224.55 | $54.05 | 178,460 |
2018-05-15 | $222.89 | $223.43 | $222.21 | $222.83 | $53.63 | 208,520 |
2018-05-14 | $224.70 | $225.25 | $223.47 | $223.67 | $53.84 | 248,484 |
2018-05-11 | $224.01 | $224.68 | $223.52 | $224.19 | $53.96 | 159,392 |
2018-05-10 | $222.87 | $224.63 | $222.55 | $223.90 | $53.89 | 301,580 |
2018-05-09 | $221.58 | $222.74 | $220.76 | $222.27 | $53.50 | 928,004 |
2018-05-08 | $220.38 | $221.79 | $220.38 | $221.22 | $53.25 | 467,756 |
2018-05-07 | $219.93 | $221.43 | $219.52 | $220.64 | $53.11 | 626,040 |
2018-05-04 | $215.82 | $220.22 | $215.32 | $219.28 | $52.78 | 266,192 |
2018-05-03 | $215.58 | $216.87 | $213.55 | $216.41 | $52.09 | 399,672 |
2018-05-02 | $216.48 | $217.83 | $216.09 | $216.12 | $52.02 | 270,924 |
2018-05-01 | $214.90 | $217.13 | $214.06 | $216.96 | $52.22 | 314,984 |
2018-04-30 | $218.53 | $219.24 | $215.67 | $215.67 | $51.91 | 233,140 |
2018-04-27 | $218.44 | $218.64 | $216.88 | $217.96 | $52.46 | 213,648 |
2018-04-26 | $218.08 | $219.01 | $217.10 | $218.29 | $52.54 | 365,368 |
2018-04-25 | $217.14 | $218.10 | $215.95 | $217.28 | $52.30 | 716,528 |
2018-04-24 | $220.58 | $221.33 | $215.81 | $217.54 | $52.36 | 635,300 |
2018-04-23 | $220.55 | $221.32 | $219.17 | $219.66 | $52.87 | 192,752 |
2018-04-20 | $221.08 | $221.47 | $219.52 | $220.07 | $52.97 | 354,968 |
2018-04-19 | $222.46 | $222.75 | $220.41 | $221.50 | $53.31 | 1,392,748 |
2018-04-18 | $223.41 | $223.94 | $222.56 | $222.90 | $53.65 | 583,284 |
2018-04-17 | $221.59 | $223.31 | $221.32 | $222.76 | $53.62 | 1,287,984 |
2018-04-16 | $219.40 | $220.80 | $218.73 | $220.36 | $53.04 | 379,880 |
2018-04-13 | $220.19 | $220.19 | $217.53 | $218.29 | $52.54 | 229,216 |
2018-04-12 | $218.89 | $219.95 | $218.64 | $219.14 | $52.75 | 257,872 |
2018-04-11 | $217.60 | $219.17 | $217.07 | $217.97 | $52.46 | 315,460 |
2018-04-10 | $217.93 | $219.37 | $217.10 | $218.64 | $52.63 | 312,224 |
2018-04-09 | $216.43 | $218.19 | $215.22 | $215.32 | $51.83 | 248,864 |
2018-04-06 | $217.72 | $219.00 | $213.64 | $215.11 | $51.78 | 347,216 |
2018-04-05 | $219.14 | $220.26 | $218.39 | $219.31 | $52.79 | 543,896 |
2018-04-04 | $213.00 | $218.43 | $212.84 | $218.03 | $52.48 | 1,250,100 |
2018-04-03 | $214.11 | $216.44 | $213.27 | $215.87 | $51.96 | 1,145,200 |
2018-04-02 | $217.65 | $218.42 | $211.47 | $213.00 | $51.27 | 2,571,412 |
2018-03-29 | $216.08 | $219.69 | $215.67 | $218.33 | $52.55 | 227,336 |
2018-03-28 | $216.08 | $216.74 | $214.30 | $215.11 | $51.78 | 442,400 |
2018-03-27 | $220.27 | $220.28 | $214.78 | $215.63 | $51.90 | 532,440 |
2018-03-26 | $216.72 | $219.42 | $215.52 | $219.39 | $52.81 | 419,520 |
2018-03-23 | $218.64 | $219.14 | $214.25 | $214.32 | $51.59 | 310,032 |
2018-03-22 | $222.49 | $223.06 | $218.49 | $218.59 | $52.61 | 249,336 |
2018-03-21 | $224.51 | $226.02 | $224.12 | $224.55 | $53.94 | 160,672 |
2018-03-20 | $223.91 | $224.76 | $223.71 | $224.18 | $53.85 | 191,396 |
2018-03-19 | $224.47 | $224.48 | $221.71 | $223.48 | $53.68 | 220,200 |
2018-03-16 | $224.24 | $225.87 | $224.21 | $225.25 | $54.10 | 170,112 |
2018-03-15 | $224.94 | $225.46 | $223.58 | $224.07 | $53.82 | 177,472 |
2018-03-14 | $226.59 | $226.59 | $224.23 | $224.74 | $53.98 | 257,884 |
2018-03-13 | $228.09 | $228.35 | $225.37 | $225.84 | $54.25 | 215,832 |
2018-03-12 | $227.23 | $227.76 | $226.60 | $227.17 | $54.57 | 412,832 |
2018-03-09 | $224.35 | $227.04 | $224.10 | $227.04 | $54.53 | 328,676 |
2018-03-08 | $223.37 | $223.56 | $221.65 | $222.94 | $53.55 | 362,984 |
2018-03-07 | $220.14 | $223.17 | $220.14 | $222.98 | $53.56 | 229,864 |
2018-03-06 | $220.21 | $222.17 | $219.13 | $222.17 | $53.37 | 281,672 |
2018-03-05 | $216.56 | $220.00 | $216.30 | $219.42 | $52.70 | 226,956 |
2018-03-02 | $213.85 | $217.90 | $213.29 | $217.48 | $52.24 | 360,956 |
2018-03-01 | $216.28 | $217.84 | $213.50 | $215.20 | $51.69 | 612,640 |
2018-02-28 | $219.39 | $220.04 | $216.39 | $216.39 | $51.98 | 247,476 |
2018-02-27 | $221.95 | $222.38 | $218.55 | $218.55 | $52.50 | 280,928 |
2018-02-26 | $221.34 | $222.06 | $219.87 | $222.00 | $53.32 | 334,324 |
2018-02-23 | $219.24 | $220.52 | $218.16 | $220.47 | $52.96 | 259,780 |
2018-02-22 | $219.57 | $220.07 | $217.75 | $217.97 | $52.36 | 245,748 |
2018-02-21 | $219.32 | $222.06 | $218.86 | $218.88 | $52.57 | 225,964 |
2018-02-20 | $219.22 | $220.84 | $218.55 | $218.90 | $52.58 | 301,680 |
2018-02-16 | $219.47 | $221.08 | $219.29 | $220.01 | $52.85 | 744,976 |
2018-02-15 | $219.01 | $220.13 | $216.85 | $220.13 | $52.88 | 338,028 |
2018-02-14 | $211.89 | $217.73 | $211.79 | $217.43 | $52.23 | 411,260 |
2018-02-13 | $211.06 | $213.28 | $210.70 | $213.28 | $51.23 | 564,496 |
2018-02-12 | $210.76 | $213.43 | $209.48 | $212.30 | $50.99 | 393,440 |
2018-02-09 | $209.37 | $211.36 | $204.16 | $210.08 | $50.46 | 704,576 |
2018-02-08 | $215.50 | $215.50 | $207.43 | $207.43 | $49.82 | 442,796 |
2018-02-07 | $214.93 | $217.04 | $214.00 | $215.25 | $51.70 | 667,004 |
2018-02-06 | $209.28 | $216.06 | $206.54 | $215.10 | $51.67 | 2,492,048 |
2018-02-05 | $219.84 | $221.44 | $213.24 | $213.36 | $51.25 | 644,404 |
2018-02-02 | $224.56 | $224.56 | $221.60 | $221.70 | $53.25 | 570,784 |
2018-02-01 | $224.64 | $226.36 | $224.33 | $225.85 | $54.25 | 459,632 |
2018-01-31 | $226.72 | $227.55 | $224.55 | $225.14 | $54.08 | 291,288 |
2018-01-30 | $226.46 | $226.86 | $225.34 | $225.59 | $54.19 | 563,236 |
2018-01-29 | $229.44 | $229.77 | $227.97 | $228.10 | $54.79 | 349,912 |
2018-01-26 | $229.34 | $229.91 | $227.90 | $229.90 | $55.22 | 387,728 |
2018-01-25 | $229.88 | $229.88 | $227.69 | $228.77 | $54.95 | 491,928 |
2018-01-24 | $230.14 | $230.66 | $227.90 | $228.87 | $54.97 | 394,148 |
2018-01-23 | $228.87 | $229.66 | $228.33 | $229.50 | $55.13 | 577,276 |
2018-01-22 | $228.16 | $228.92 | $227.48 | $228.92 | $54.99 | 433,416 |
2018-01-19 | $225.27 | $227.55 | $225.27 | $227.55 | $54.66 | 546,592 |
2018-01-18 | $225.15 | $225.76 | $224.71 | $224.97 | $54.04 | 635,964 |
2018-01-17 | $224.14 | $225.93 | $223.87 | $225.40 | $54.14 | 319,896 |
2018-01-16 | $225.54 | $226.12 | $222.92 | $223.29 | $53.63 | 532,100 |
2018-01-12 | $224.24 | $224.92 | $223.80 | $224.78 | $53.99 | 966,248 |
2018-01-11 | $221.37 | $223.97 | $221.29 | $223.90 | $53.78 | 341,688 |
2018-01-10 | $221.75 | $221.75 | $220.53 | $220.99 | $53.08 | 333,884 |
2018-01-09 | $222.80 | $223.20 | $222.21 | $222.30 | $53.40 | 465,372 |
2018-01-08 | $221.24 | $222.42 | $220.50 | $222.13 | $53.36 | 1,313,076 |
2018-01-05 | $220.45 | $221.26 | $220.33 | $221.19 | $53.13 | 671,020 |
2018-01-04 | $219.89 | $220.69 | $219.73 | $219.73 | $52.78 | 996,800 |
2018-01-03 | $218.17 | $219.22 | $217.86 | $218.86 | $52.57 | 1,589,872 |
2018-01-02 | $216.93 | $218.12 | $216.27 | $218.12 | $52.39 | 4,028,904 |
2017-12-29 | $218.02 | $218.02 | $215.82 | $215.83 | $51.84 | 455,192 |
2017-12-28 | $216.78 | $217.24 | $216.00 | $217.23 | $52.18 | 1,131,048 |
2017-12-27 | $216.27 | $217.05 | $216.27 | $216.41 | $51.98 | 214,356 |
2017-12-26 | $216.41 | $216.63 | $215.91 | $216.26 | $51.95 | 281,100 |
2017-12-22 | $216.37 | $216.71 | $215.79 | $216.44 | $51.99 | 323,704 |
2017-12-21 | $216.90 | $217.20 | $216.36 | $216.62 | $52.03 | 265,452 |
2017-12-20 | $217.07 | $217.12 | $215.60 | $216.33 | $51.96 | 237,980 |
2017-12-19 | $217.27 | $217.71 | $216.08 | $216.23 | $51.94 | 209,972 |
2017-12-18 | $217.26 | $218.28 | $217.26 | $217.69 | $52.12 | 330,116 |
2017-12-15 | $214.72 | $217.33 | $214.72 | $216.00 | $51.71 | 1,951,320 |
2017-12-14 | $215.69 | $216.02 | $213.77 | $213.94 | $51.22 | 183,976 |
2017-12-13 | $215.27 | $216.41 | $214.87 | $215.21 | $51.52 | 264,356 |
2017-12-12 | $215.52 | $215.94 | $214.95 | $215.03 | $51.48 | 146,896 |
2017-12-11 | $215.33 | $216.10 | $215.08 | $215.40 | $51.57 | 731,812 |
2017-12-08 | $215.88 | $216.21 | $215.25 | $215.73 | $51.65 | 197,792 |
2017-12-07 | $213.52 | $215.25 | $213.52 | $214.93 | $51.46 | 236,804 |
2017-12-06 | $213.81 | $214.38 | $213.30 | $213.31 | $51.07 | 1,181,944 |
2017-12-05 | $215.38 | $216.07 | $214.10 | $214.10 | $51.26 | 227,100 |
2017-12-04 | $218.24 | $218.64 | $215.49 | $215.49 | $51.59 | 242,088 |
2017-12-01 | $216.98 | $216.98 | $212.22 | $216.28 | $51.78 | 252,544 |
2017-11-30 | $216.30 | $217.75 | $215.92 | $216.89 | $51.93 | 252,868 |
2017-11-29 | $215.48 | $216.28 | $214.79 | $215.25 | $51.53 | 282,168 |
2017-11-28 | $213.03 | $215.11 | $212.94 | $215.08 | $51.49 | 241,956 |
2017-11-27 | $213.67 | $213.67 | $212.54 | $212.56 | $50.89 | 1,173,692 |
2017-11-24 | $213.58 | $213.58 | $213.02 | $213.23 | $51.05 | 868,716 |
2017-11-22 | $213.19 | $213.49 | $212.77 | $212.92 | $50.98 | 831,684 |
2017-11-21 | $212.37 | $213.07 | $212.13 | $212.95 | $50.98 | 320,196 |
2017-11-20 | $211.01 | $211.53 | $210.57 | $211.53 | $50.64 | 930,804 |
2017-11-17 | $209.65 | $210.94 | $209.63 | $210.47 | $50.39 | 1,969,044 |
2017-11-16 | $208.79 | $210.61 | $208.66 | $210.08 | $50.30 | 371,056 |
2017-11-15 | $207.99 | $208.55 | $206.63 | $207.94 | $49.78 | 1,128,224 |
2017-11-14 | $208.42 | $208.98 | $208.34 | $208.79 | $49.99 | 127,244 |
2017-11-13 | $207.82 | $209.02 | $207.55 | $208.86 | $50.00 | 370,940 |
2017-11-10 | $208.25 | $208.86 | $207.93 | $208.44 | $49.90 | 365,248 |
2017-11-09 | $208.81 | $209.39 | $207.09 | $208.58 | $49.94 | 247,336 |
2017-11-08 | $209.44 | $210.29 | $209.07 | $210.19 | $50.32 | 240,468 |
2017-11-07 | $210.47 | $210.47 | $208.50 | $209.19 | $50.08 | 1,944,320 |
2017-11-06 | $209.71 | $210.63 | $209.66 | $210.48 | $50.39 | 2,562,024 |
2017-11-03 | $208.80 | $209.74 | $208.63 | $209.74 | $50.22 | 2,730,496 |
2017-11-02 | $208.34 | $209.57 | $208.34 | $208.98 | $50.03 | 383,716 |
2017-11-01 | $210.48 | $210.48 | $207.82 | $208.49 | $49.92 | 473,788 |
2017-10-31 | $208.46 | $209.60 | $208.19 | $209.13 | $50.07 | 224,368 |
2017-10-30 | $208.93 | $208.99 | $207.50 | $207.88 | $49.77 | 247,720 |
2017-10-27 | $208.45 | $209.52 | $207.79 | $209.50 | $50.16 | 248,640 |
2017-10-26 | $207.48 | $208.46 | $206.87 | $208.34 | $49.88 | 246,528 |
2017-10-25 | $207.47 | $207.64 | $205.29 | $206.76 | $49.50 | 230,728 |
2017-10-24 | $207.52 | $208.28 | $207.52 | $207.91 | $49.78 | 265,188 |
2017-10-23 | $208.19 | $208.40 | $207.16 | $207.23 | $49.61 | 534,264 |
2017-10-20 | $207.68 | $208.19 | $207.56 | $208.05 | $49.81 | 214,284 |
2017-10-19 | $205.65 | $206.63 | $204.89 | $206.61 | $49.47 | 357,024 |
2017-10-18 | $206.24 | $206.87 | $206.00 | $206.50 | $49.44 | 202,876 |
2017-10-17 | $205.87 | $206.42 | $205.61 | $205.71 | $49.25 | 203,480 |
2017-10-16 | $205.99 | $206.43 | $205.87 | $206.06 | $49.33 | 293,780 |
2017-10-13 | $206.26 | $206.48 | $205.60 | $205.87 | $49.29 | 236,784 |
2017-10-12 | $205.26 | $206.23 | $205.22 | $206.01 | $49.32 | 292,252 |
2017-10-11 | $205.80 | $205.88 | $205.40 | $205.85 | $49.28 | 301,696 |
2017-10-10 | $205.88 | $206.15 | $205.16 | $205.55 | $49.21 | 269,060 |
2017-10-09 | $205.84 | $206.00 | $204.86 | $205.14 | $49.11 | 227,460 |
2017-10-06 | $204.86 | $205.67 | $204.74 | $205.67 | $49.24 | 319,036 |
2017-10-05 | $204.90 | $205.51 | $204.73 | $205.33 | $49.16 | 320,012 |
2017-10-04 | $204.40 | $204.77 | $204.01 | $204.68 | $49.00 | 717,128 |
2017-10-03 | $203.94 | $204.51 | $203.54 | $204.49 | $48.96 | 577,804 |
2017-10-02 | $202.29 | $203.82 | $202.23 | $203.78 | $48.79 | 2,568,224 |
2017-09-29 | $201.87 | $202.73 | $201.81 | $202.36 | $48.45 | 316,996 |
2017-09-28 | $201.45 | $201.95 | $200.73 | $201.88 | $48.33 | 746,044 |
2017-09-27 | $200.52 | $201.99 | $199.82 | $201.69 | $48.29 | 236,996 |
2017-09-26 | $199.88 | $200.15 | $199.60 | $199.70 | $47.81 | 181,332 |
2017-09-25 | $200.03 | $200.42 | $199.20 | $199.98 | $47.77 | 196,612 |
2017-09-22 | $199.48 | $200.40 | $199.39 | $200.26 | $47.83 | 253,988 |
2017-09-21 | $199.94 | $199.94 | $199.49 | $199.66 | $47.69 | 145,500 |
2017-09-20 | $199.60 | $199.96 | $199.22 | $199.94 | $47.76 | 252,792 |
2017-09-19 | $199.75 | $199.75 | $199.24 | $199.31 | $47.61 | 192,060 |
2017-09-18 | $198.80 | $199.69 | $198.80 | $199.42 | $47.63 | 188,072 |
2017-09-15 | $197.57 | $198.55 | $197.57 | $198.55 | $47.43 | 138,728 |
2017-09-14 | $197.51 | $198.03 | $197.22 | $197.75 | $47.23 | 167,664 |
2017-09-13 | $198.23 | $198.23 | $197.69 | $197.77 | $47.24 | 343,312 |
2017-09-12 | $197.42 | $198.23 | $197.27 | $198.23 | $47.35 | 191,000 |
2017-09-11 | $196.49 | $197.26 | $196.36 | $197.15 | $47.09 | 230,128 |
2017-09-08 | $194.35 | $195.42 | $193.95 | $194.99 | $46.58 | 343,364 |
2017-09-07 | $195.37 | $195.51 | $194.13 | $194.64 | $46.49 | 205,780 |
2017-09-06 | $195.75 | $195.82 | $194.68 | $195.10 | $46.60 | 158,744 |
2017-09-05 | $196.71 | $197.07 | $194.17 | $195.04 | $46.59 | 329,888 |
2017-09-01 | $196.58 | $197.07 | $196.54 | $196.70 | $46.98 | 263,356 |
2017-08-31 | $194.80 | $196.16 | $194.60 | $196.13 | $46.85 | 192,416 |
2017-08-30 | $192.66 | $194.30 | $192.48 | $194.14 | $46.37 | 214,008 |
2017-08-29 | $191.73 | $192.95 | $191.73 | $192.77 | $46.05 | 187,720 |
2017-08-28 | $193.47 | $193.50 | $192.51 | $193.04 | $46.11 | 215,180 |
2017-08-25 | $193.14 | $193.53 | $192.83 | $193.03 | $46.11 | 253,068 |
2017-08-24 | $193.33 | $193.52 | $192.44 | $192.47 | $45.97 | 208,220 |
2017-08-23 | $192.37 | $193.24 | $192.28 | $192.72 | $46.03 | 213,476 |
2017-08-22 | $192.15 | $193.47 | $191.90 | $193.35 | $46.18 | 353,908 |
2017-08-21 | $191.45 | $191.88 | $190.88 | $191.72 | $45.79 | 606,500 |
2017-08-18 | $191.72 | $192.50 | $191.13 | $191.65 | $45.78 | 225,548 |
2017-08-17 | $194.98 | $195.45 | $192.15 | $192.15 | $45.90 | 588,952 |
2017-08-16 | $195.23 | $196.14 | $195.21 | $195.43 | $46.68 | 377,784 |
2017-08-15 | $195.92 | $196.05 | $194.75 | $194.75 | $46.52 | 188,192 |
2017-08-14 | $194.51 | $196.03 | $194.51 | $195.87 | $46.79 | 387,880 |
2017-08-11 | $192.62 | $193.62 | $192.28 | $193.39 | $46.19 | 297,196 |
2017-08-10 | $195.30 | $195.39 | $192.71 | $192.75 | $46.04 | 367,828 |
2017-08-09 | $196.13 | $196.29 | $195.40 | $195.96 | $46.81 | 514,232 |
2017-08-08 | $197.42 | $198.52 | $196.67 | $197.02 | $47.06 | 199,168 |
2017-08-07 | $197.38 | $198.06 | $196.97 | $197.45 | $47.16 | 221,872 |
2017-08-04 | $197.25 | $197.40 | $196.99 | $197.17 | $47.10 | 142,652 |
2017-08-03 | $197.54 | $197.59 | $196.66 | $196.87 | $47.02 | 239,496 |
2017-08-02 | $198.44 | $198.50 | $196.34 | $197.14 | $47.09 | 209,088 |
2017-08-01 | $198.99 | $199.24 | $198.40 | $198.83 | $47.49 | 737,536 |
2017-07-31 | $199.01 | $199.01 | $197.87 | $198.13 | $47.33 | 267,552 |
2017-07-28 | $199.22 | $199.22 | $198.34 | $198.60 | $47.44 | 368,180 |
2017-07-27 | $200.75 | $200.76 | $198.49 | $199.63 | $47.68 | 308,828 |
2017-07-26 | $202.04 | $202.04 | $200.37 | $200.52 | $47.90 | 682,716 |
2017-07-25 | $201.31 | $202.04 | $200.74 | $201.75 | $48.19 | 406,148 |
2017-07-24 | $199.70 | $200.65 | $199.67 | $200.52 | $47.90 | 448,808 |
2017-07-21 | $200.03 | $200.15 | $199.12 | $199.73 | $47.71 | 205,652 |
2017-07-20 | $200.83 | $200.83 | $199.93 | $200.32 | $47.85 | 898,716 |
2017-07-19 | $199.20 | $200.81 | $199.15 | $200.81 | $47.97 | 404,948 |
2017-07-18 | $198.96 | $199.13 | $198.28 | $198.90 | $47.51 | 246,372 |
2017-07-17 | $199.05 | $199.71 | $198.56 | $199.34 | $47.61 | 213,100 |
2017-07-14 | $198.35 | $199.75 | $198.35 | $199.18 | $47.58 | 705,588 |
2017-07-13 | $198.68 | $198.68 | $197.34 | $198.38 | $47.39 | 337,004 |
2017-07-12 | $198.12 | $199.27 | $197.99 | $198.55 | $47.43 | 601,072 |
2017-07-11 | $196.64 | $197.27 | $195.75 | $197.07 | $47.07 | 277,060 |
2017-07-10 | $196.82 | $197.42 | $196.48 | $196.64 | $46.97 | 350,112 |
2017-07-07 | $195.55 | $197.28 | $195.54 | $197.10 | $47.08 | 671,852 |
2017-07-06 | $196.60 | $196.75 | $194.92 | $195.14 | $46.61 | 806,016 |
2017-07-05 | $197.41 | $197.82 | $196.88 | $197.49 | $47.17 | 1,518,880 |
2017-07-03 | $197.34 | $198.35 | $197.16 | $197.62 | $47.20 | 1,443,864 |
2017-06-30 | $196.61 | $197.35 | $196.27 | $196.62 | $46.96 | 209,040 |
2017-06-29 | $198.03 | $198.08 | $194.74 | $196.28 | $46.88 | 356,672 |
2017-06-28 | $196.60 | $198.18 | $196.60 | $197.77 | $47.24 | 257,260 |
2017-06-27 | $197.34 | $197.63 | $195.63 | $195.64 | $46.73 | 232,072 |
2017-06-26 | $198.37 | $198.70 | $197.25 | $197.98 | $47.18 | 514,728 |
2017-06-23 | $197.07 | $198.14 | $196.76 | $197.64 | $47.10 | 496,136 |
2017-06-22 | $196.61 | $197.25 | $195.82 | $196.94 | $46.93 | 375,060 |
2017-06-21 | $198.01 | $198.15 | $196.37 | $196.72 | $46.88 | 307,180 |
2017-06-20 | $199.22 | $199.23 | $197.55 | $197.64 | $47.10 | 242,996 |
2017-06-19 | $198.90 | $199.82 | $198.81 | $199.67 | $47.58 | 206,192 |
2017-06-16 | $198.00 | $198.23 | $197.19 | $198.22 | $47.24 | 138,312 |
2017-06-15 | $197.44 | $198.20 | $197.03 | $198.15 | $47.22 | 192,276 |
2017-06-14 | $199.90 | $199.90 | $198.25 | $199.01 | $47.43 | 247,256 |
2017-06-13 | $198.78 | $199.69 | $198.66 | $199.64 | $47.58 | 212,584 |
2017-06-12 | $198.29 | $198.57 | $197.14 | $198.28 | $47.25 | 293,424 |
2017-06-09 | $198.89 | $200.23 | $197.26 | $198.45 | $47.29 | 415,760 |
2017-06-08 | $197.13 | $198.95 | $196.71 | $198.62 | $47.33 | 175,748 |
2017-06-07 | $197.18 | $197.51 | $196.64 | $197.12 | $46.98 | 192,916 |
2017-06-06 | $196.92 | $197.64 | $196.26 | $196.84 | $46.91 | 315,080 |
2017-06-05 | $198.21 | $198.50 | $197.47 | $197.55 | $47.08 | 469,672 |
2017-06-02 | $197.84 | $199.00 | $197.50 | $198.22 | $47.24 | 424,000 |
2017-06-01 | $195.40 | $197.53 | $195.00 | $197.53 | $47.07 | 406,428 |
2017-05-31 | $195.23 | $195.23 | $193.25 | $194.79 | $46.42 | 323,116 |
2017-05-30 | $195.20 | $195.64 | $194.49 | $194.84 | $46.43 | 216,968 |
2017-05-26 | $195.54 | $195.79 | $195.08 | $195.49 | $46.59 | 297,024 |
2017-05-25 | $195.68 | $196.40 | $195.50 | $195.83 | $46.67 | 367,364 |
2017-05-24 | $194.38 | $195.19 | $194.38 | $195.05 | $46.48 | 192,120 |
2017-05-23 | $194.50 | $194.75 | $193.31 | $194.23 | $46.29 | 471,412 |
2017-05-22 | $193.49 | $194.20 | $193.45 | $194.01 | $46.24 | 362,384 |
2017-05-19 | $191.59 | $193.74 | $191.59 | $193.05 | $46.01 | 324,888 |
2017-05-18 | $190.51 | $191.74 | $189.87 | $191.11 | $45.54 | 663,952 |
2017-05-17 | $192.60 | $193.18 | $190.77 | $190.85 | $45.48 | 359,872 |
2017-05-16 | $194.99 | $195.17 | $193.65 | $194.77 | $46.42 | 690,432 |
2017-05-15 | $194.02 | $195.50 | $194.02 | $194.99 | $46.47 | 310,096 |
2017-05-12 | $193.89 | $194.08 | $193.02 | $193.55 | $46.13 | 257,360 |
2017-05-11 | $194.75 | $194.75 | $192.79 | $194.28 | $46.30 | 267,440 |
2017-05-10 | $194.00 | $195.50 | $193.78 | $195.40 | $46.57 | 588,996 |
2017-05-09 | $194.45 | $194.59 | $193.48 | $193.94 | $46.22 | 582,236 |
2017-05-08 | $195.13 | $195.36 | $193.61 | $194.32 | $46.31 | 317,976 |
2017-05-05 | $194.50 | $195.26 | $193.76 | $195.26 | $46.53 | 297,336 |
2017-05-04 | $193.99 | $194.09 | $192.67 | $193.77 | $46.18 | 313,228 |
2017-05-03 | $194.12 | $194.43 | $193.00 | $193.83 | $46.19 | 291,444 |
2017-05-02 | $195.05 | $195.41 | $194.14 | $194.61 | $46.38 | 476,340 |
2017-05-01 | $194.59 | $195.46 | $193.60 | $194.90 | $46.45 | 426,372 |
2017-04-28 | $195.88 | $196.06 | $193.84 | $193.84 | $46.20 | 513,948 |
2017-04-27 | $195.18 | $195.97 | $195.02 | $195.56 | $46.61 | 260,328 |
2017-04-26 | $194.48 | $195.42 | $194.22 | $194.67 | $46.39 | 842,880 |
2017-04-25 | $194.99 | $195.57 | $194.71 | $194.75 | $46.41 | 647,548 |
2017-04-24 | $193.96 | $194.14 | $193.31 | $193.85 | $46.20 | 1,653,016 |
2017-04-21 | $191.91 | $192.23 | $191.17 | $191.69 | $45.68 | 285,228 |
2017-04-20 | $190.81 | $192.29 | $190.47 | $192.05 | $45.77 | 1,002,132 |
2017-04-19 | $189.99 | $191.03 | $189.92 | $190.22 | $45.33 | 376,760 |
2017-04-18 | $188.69 | $189.59 | $188.45 | $189.50 | $45.16 | 229,204 |
2017-04-17 | $187.48 | $189.35 | $187.24 | $189.31 | $45.12 | 316,556 |
2017-04-13 | $188.75 | $189.12 | $187.04 | $187.05 | $44.58 | 456,536 |
2017-04-12 | $190.87 | $191.08 | $188.76 | $188.94 | $45.03 | 283,296 |
2017-04-11 | $189.50 | $191.09 | $188.79 | $191.09 | $45.54 | 373,248 |
2017-04-10 | $189.83 | $190.89 | $189.15 | $189.89 | $45.25 | 247,544 |
2017-04-07 | $189.38 | $190.23 | $188.97 | $189.65 | $45.20 | 198,356 |
2017-04-06 | $188.56 | $190.10 | $188.00 | $189.75 | $45.22 | 267,944 |
2017-04-05 | $190.62 | $191.12 | $188.24 | $188.35 | $44.89 | 321,464 |
2017-04-04 | $189.90 | $190.26 | $189.21 | $189.63 | $45.19 | 305,132 |
2017-04-03 | $191.15 | $191.51 | $189.25 | $190.11 | $45.31 | 657,948 |
2017-03-31 | $190.74 | $191.58 | $190.56 | $190.91 | $45.50 | 976,092 |
2017-03-30 | $190.01 | $190.85 | $190.01 | $190.80 | $45.47 | 575,136 |
2017-03-29 | $189.43 | $190.10 | $188.97 | $190.02 | $45.28 | 649,776 |
2017-03-28 | $187.86 | $189.93 | $187.75 | $189.62 | $45.19 | 615,452 |
2017-03-27 | $186.93 | $188.58 | $186.30 | $188.24 | $44.86 | 413,264 |
2017-03-24 | $189.37 | $189.85 | $188.05 | $188.58 | $44.94 | 278,356 |
2017-03-23 | $188.54 | $190.17 | $188.05 | $189.05 | $44.96 | 488,248 |
2017-03-22 | $187.77 | $188.75 | $187.35 | $188.62 | $44.86 | 814,552 |
2017-03-21 | $192.47 | $192.47 | $187.90 | $187.93 | $44.69 | 700,048 |
2017-03-20 | $192.34 | $192.41 | $191.34 | $191.70 | $45.59 | 243,216 |
2017-03-17 | $192.54 | $192.78 | $191.88 | $192.34 | $45.74 | 477,564 |
2017-03-16 | $192.61 | $192.86 | $191.72 | $192.05 | $45.67 | 460,024 |
2017-03-15 | $190.91 | $192.70 | $190.65 | $192.36 | $45.75 | 654,524 |
2017-03-14 | $190.15 | $190.20 | $189.08 | $189.98 | $45.18 | 355,752 |
2017-03-13 | $190.36 | $191.01 | $190.29 | $190.79 | $45.37 | 398,116 |
2017-03-10 | $190.64 | $190.78 | $189.27 | $190.25 | $45.25 | 304,616 |
2017-03-09 | $190.29 | $190.75 | $188.85 | $189.45 | $45.05 | 386,108 |
2017-03-08 | $191.26 | $191.66 | $190.21 | $190.30 | $45.26 | 288,960 |
2017-03-07 | $191.60 | $191.82 | $190.84 | $190.96 | $45.41 | 312,396 |
2017-03-06 | $192.08 | $192.16 | $191.15 | $191.83 | $45.62 | 372,784 |
2017-03-03 | $192.56 | $193.03 | $191.90 | $192.85 | $45.86 | 363,240 |
2017-03-02 | $194.58 | $194.58 | $192.55 | $192.63 | $45.81 | 579,376 |
2017-03-01 | $193.47 | $194.97 | $193.47 | $194.70 | $46.30 | 580,148 |
2017-02-28 | $193.29 | $193.29 | $191.53 | $191.63 | $45.57 | 465,832 |
2017-02-27 | $192.35 | $193.69 | $192.23 | $193.68 | $46.06 | 359,688 |
2017-02-24 | $190.62 | $192.40 | $190.27 | $192.40 | $45.76 | 529,868 |
2017-02-23 | $193.11 | $193.15 | $190.94 | $191.80 | $45.61 | 383,452 |
2017-02-22 | $193.12 | $193.15 | $192.24 | $192.63 | $45.81 | 368,344 |
2017-02-21 | $192.27 | $193.52 | $192.20 | $193.43 | $46.00 | 563,664 |
2017-02-17 | $190.82 | $191.91 | $190.61 | $191.91 | $45.64 | 334,784 |
2017-02-16 | $191.50 | $191.86 | $190.62 | $191.46 | $45.53 | 363,172 |
2017-02-15 | $190.35 | $191.61 | $190.35 | $191.42 | $45.52 | 377,500 |
2017-02-14 | $190.06 | $190.79 | $189.50 | $190.68 | $45.35 | 360,564 |
2017-02-13 | $190.72 | $191.12 | $190.29 | $190.33 | $45.26 | 408,224 |
2017-02-10 | $189.64 | $190.20 | $189.05 | $189.81 | $45.14 | 870,480 |
2017-02-09 | $187.46 | $189.22 | $187.46 | $188.90 | $44.92 | 461,364 |
2017-02-08 | $186.53 | $187.26 | $185.73 | $187.11 | $44.50 | 590,768 |
2017-02-07 | $187.73 | $188.12 | $186.60 | $186.98 | $44.47 | 892,628 |
2017-02-06 | $187.30 | $187.95 | $186.88 | $187.33 | $44.55 | 453,108 |
2017-02-03 | $186.72 | $187.88 | $186.62 | $187.75 | $44.65 | 396,088 |
2017-02-02 | $185.36 | $186.20 | $184.47 | $185.42 | $44.10 | 470,220 |
2017-02-01 | $186.85 | $187.36 | $184.54 | $185.25 | $44.06 | 332,624 |
2017-01-31 | $184.99 | $186.03 | $184.46 | $185.70 | $44.16 | 1,822,988 |
2017-01-30 | $185.93 | $185.96 | $183.75 | $185.49 | $44.11 | 1,026,048 |
2017-01-27 | $187.57 | $187.86 | $186.37 | $186.78 | $44.42 | 1,371,052 |
2017-01-26 | $188.21 | $188.67 | $187.31 | $187.59 | $44.61 | 380,988 |
2017-01-25 | $187.63 | $188.32 | $187.52 | $188.19 | $44.76 | 1,210,528 |
2017-01-24 | $184.86 | $187.12 | $184.84 | $186.69 | $44.40 | 549,316 |
2017-01-23 | $184.10 | $184.62 | $183.11 | $184.06 | $43.77 | 361,384 |
2017-01-20 | $183.94 | $184.61 | $183.73 | $184.35 | $43.84 | 471,812 |
2017-01-19 | $184.57 | $184.96 | $182.72 | $183.40 | $43.62 | 828,308 |
2017-01-18 | $183.85 | $184.53 | $183.11 | $184.51 | $43.88 | 507,112 |
2017-01-17 | $185.05 | $185.08 | $183.35 | $183.66 | $43.68 | 387,588 |
2017-01-13 | $184.66 | $185.97 | $184.66 | $185.62 | $44.14 | 315,064 |
2017-01-12 | $184.73 | $184.85 | $182.44 | $184.47 | $43.87 | 516,088 |
2017-01-11 | $184.77 | $185.23 | $184.21 | $185.15 | $44.03 | 398,664 |
2017-01-10 | $183.86 | $185.31 | $183.62 | $184.65 | $43.91 | 455,164 |
2017-01-09 | $184.37 | $184.41 | $183.25 | $183.53 | $43.65 | 726,248 |
2017-01-06 | $184.41 | $185.10 | $183.91 | $184.18 | $43.80 | 1,134,952 |
2017-01-05 | $185.15 | $185.53 | $183.60 | $184.25 | $43.82 | 666,888 |
2017-01-04 | $183.31 | $185.73 | $183.31 | $185.59 | $44.14 | 2,025,392 |
2017-01-03 | $183.77 | $184.08 | $181.67 | $182.84 | $43.48 | 3,111,600 |
2016-12-30 | $183.42 | $183.42 | $181.81 | $182.20 | $43.33 | 650,756 |
2016-12-29 | $182.26 | $183.17 | $182.16 | $182.95 | $43.51 | 1,000,236 |
2016-12-28 | $184.40 | $184.41 | $182.04 | $182.29 | $43.35 | 631,188 |
2016-12-27 | $183.44 | $184.44 | $183.44 | $184.03 | $43.77 | 674,144 |
2016-12-23 | $182.69 | $183.28 | $182.69 | $183.25 | $43.58 | 656,540 |
2016-12-22 | $183.76 | $183.91 | $182.25 | $182.76 | $43.46 | 783,720 |
2016-12-21 | $184.56 | $184.80 | $183.81 | $183.84 | $43.72 | 901,304 |
2016-12-20 | $184.89 | $185.39 | $184.60 | $185.38 | $43.91 | 553,676 |
2016-12-19 | $183.49 | $184.58 | $183.49 | $184.37 | $43.67 | 349,884 |
2016-12-16 | $183.61 | $184.97 | $183.17 | $183.24 | $43.41 | 503,268 |
2016-12-15 | $183.38 | $184.76 | $182.80 | $183.65 | $43.50 | 471,004 |
2016-12-14 | $184.54 | $185.24 | $182.63 | $182.84 | $43.31 | 737,976 |
2016-12-13 | $184.84 | $185.22 | $183.94 | $184.67 | $43.75 | 907,440 |
2016-12-12 | $185.05 | $185.08 | $183.39 | $184.09 | $43.61 | 504,396 |
2016-12-09 | $185.55 | $185.81 | $184.60 | $185.04 | $43.83 | 369,732 |
2016-12-08 | $183.87 | $185.53 | $183.48 | $185.35 | $43.91 | 909,712 |
2016-12-07 | $181.30 | $183.60 | $180.93 | $183.38 | $43.44 | 1,095,768 |
2016-12-06 | $179.97 | $181.33 | $179.46 | $181.33 | $42.95 | 321,892 |
2016-12-05 | $178.80 | $179.80 | $178.80 | $179.59 | $42.54 | 407,636 |
2016-12-02 | $177.78 | $178.50 | $177.34 | $177.88 | $42.14 | 301,284 |
2016-12-01 | $179.23 | $179.23 | $177.05 | $177.69 | $42.09 | 603,740 |
2016-11-30 | $180.81 | $180.81 | $178.66 | $178.66 | $42.32 | 517,096 |
2016-11-29 | $179.71 | $180.89 | $179.71 | $180.39 | $42.73 | 1,072,816 |
2016-11-28 | $180.63 | $180.63 | $179.48 | $179.64 | $42.55 | 416,856 |
2016-11-25 | $180.39 | $180.77 | $180.38 | $180.77 | $42.82 | 141,268 |
2016-11-23 | $179.11 | $180.01 | $178.94 | $180.01 | $42.64 | 348,096 |
2016-11-22 | $178.97 | $179.50 | $178.37 | $179.43 | $42.50 | 728,096 |
2016-11-21 | $178.18 | $178.71 | $177.77 | $178.49 | $42.28 | 441,204 |
2016-11-18 | $177.87 | $177.87 | $177.28 | $177.63 | $42.08 | 371,204 |
2016-11-17 | $176.41 | $177.56 | $175.98 | $177.51 | $42.05 | 394,528 |
2016-11-16 | $175.80 | $176.13 | $175.07 | $175.97 | $41.68 | 287,868 |
2016-11-15 | $175.14 | $176.02 | $174.43 | $175.69 | $41.62 | 474,968 |
2016-11-14 | $173.89 | $175.05 | $173.84 | $174.98 | $41.45 | 951,676 |
2016-11-11 | $171.17 | $172.94 | $170.96 | $172.83 | $40.94 | 1,420,476 |
2016-11-10 | $172.28 | $173.07 | $170.41 | $171.18 | $40.55 | 423,628 |
2016-11-09 | $167.40 | $171.49 | $166.97 | $171.12 | $40.54 | 575,352 |
2016-11-08 | $168.31 | $169.97 | $167.98 | $169.23 | $40.09 | 387,944 |
2016-11-07 | $167.82 | $168.79 | $167.72 | $168.71 | $39.96 | 826,196 |
2016-11-04 | $165.16 | $166.65 | $164.84 | $165.33 | $39.16 | 338,944 |
2016-11-03 | $165.84 | $166.20 | $164.80 | $165.00 | $39.09 | 653,992 |
2016-11-02 | $166.89 | $167.15 | $165.59 | $165.68 | $39.25 | 407,636 |
2016-11-01 | $169.34 | $169.34 | $166.32 | $167.16 | $39.60 | 745,300 |
2016-10-31 | $168.24 | $169.28 | $168.07 | $168.92 | $40.01 | 1,174,400 |
2016-10-28 | $167.88 | $169.18 | $167.75 | $167.96 | $39.79 | 222,544 |
2016-10-27 | $169.92 | $169.99 | $167.44 | $167.81 | $39.75 | 257,084 |
2016-10-26 | $170.04 | $170.26 | $169.29 | $169.58 | $40.17 | 280,964 |
2016-10-25 | $172.21 | $172.21 | $170.80 | $170.97 | $40.50 | 337,372 |
2016-10-24 | $172.28 | $173.25 | $172.23 | $172.49 | $40.86 | 168,340 |
2016-10-21 | $170.40 | $171.35 | $170.00 | $171.33 | $40.59 | 178,960 |
2016-10-20 | $171.77 | $172.13 | $170.71 | $171.34 | $40.59 | 287,128 |
2016-10-19 | $171.90 | $172.52 | $171.22 | $172.34 | $40.82 | 419,072 |
2016-10-18 | $172.24 | $172.47 | $171.58 | $171.82 | $40.70 | 336,044 |
2016-10-17 | $171.07 | $171.39 | $170.60 | $170.74 | $40.45 | 401,336 |
2016-10-14 | $171.79 | $172.41 | $170.90 | $170.94 | $40.49 | 378,268 |
2016-10-13 | $170.41 | $171.40 | $169.35 | $171.04 | $40.52 | 240,568 |
2016-10-12 | $171.09 | $171.92 | $170.68 | $171.56 | $40.64 | 851,328 |
2016-10-11 | $173.39 | $173.64 | $170.31 | $171.00 | $40.51 | 351,028 |
2016-10-10 | $173.54 | $174.80 | $173.54 | $173.88 | $41.19 | 265,856 |
2016-10-07 | $173.73 | $174.00 | $171.81 | $172.66 | $40.90 | 248,700 |
2016-10-06 | $172.81 | $173.76 | $172.37 | $173.64 | $41.13 | 239,864 |
2016-10-05 | $173.44 | $174.11 | $173.25 | $173.26 | $41.04 | 521,228 |
2016-10-04 | $173.60 | $174.09 | $172.21 | $172.82 | $40.94 | 693,216 |
2016-10-03 | $174.06 | $174.50 | $173.32 | $173.52 | $41.10 | 6,117,632 |
2016-09-30 | $174.24 | $175.36 | $173.77 | $174.73 | $41.39 | 302,928 |
2016-09-29 | $175.49 | $175.49 | $173.05 | $173.40 | $41.08 | 378,716 |
2016-09-28 | $175.17 | $175.79 | $174.06 | $175.73 | $41.63 | 261,028 |
2016-09-27 | $174.70 | $175.32 | $174.29 | $175.08 | $41.47 | 209,472 |
2016-09-26 | $174.87 | $175.34 | $174.70 | $174.76 | $41.40 | 232,336 |
2016-09-23 | $177.10 | $177.20 | $176.32 | $176.33 | $41.63 | 252,000 |
2016-09-22 | $176.64 | $177.63 | $176.64 | $177.48 | $41.90 | 372,188 |
2016-09-21 | $174.44 | $175.71 | $173.52 | $175.54 | $41.45 | 280,556 |
2016-09-20 | $175.23 | $175.41 | $173.95 | $173.95 | $41.07 | 597,788 |
2016-09-19 | $174.15 | $175.56 | $173.81 | $174.49 | $41.20 | 178,396 |
2016-09-16 | $173.78 | $174.08 | $173.05 | $173.55 | $40.98 | 233,852 |
2016-09-15 | $172.65 | $174.60 | $172.50 | $174.43 | $41.18 | 250,276 |
2016-09-14 | $173.14 | $173.59 | $172.33 | $172.69 | $40.77 | 283,472 |
2016-09-13 | $174.62 | $174.89 | $172.25 | $172.91 | $40.83 | 458,548 |
2016-09-12 | $172.78 | $175.95 | $172.58 | $175.79 | $41.51 | 317,200 |
2016-09-09 | $177.12 | $177.22 | $173.62 | $173.62 | $40.99 | 364,008 |
2016-09-08 | $179.28 | $179.28 | $178.54 | $178.54 | $42.16 | 237,212 |
2016-09-07 | $179.00 | $179.69 | $178.63 | $179.69 | $42.43 | 247,928 |
2016-09-06 | $179.83 | $179.88 | $178.51 | $178.99 | $42.26 | 410,940 |
2016-09-02 | $178.75 | $179.66 | $178.73 | $179.66 | $42.42 | 287,708 |
2016-09-01 | $177.81 | $178.27 | $176.82 | $177.97 | $42.02 | 945,468 |
2016-08-31 | $178.18 | $178.26 | $177.01 | $177.80 | $41.98 | 394,536 |
2016-08-30 | $178.49 | $178.64 | $177.75 | $178.43 | $42.13 | 219,084 |
2016-08-29 | $177.38 | $178.77 | $177.38 | $178.33 | $42.11 | 291,412 |
2016-08-26 | $177.74 | $178.65 | $176.21 | $177.14 | $41.82 | 242,888 |
2016-08-25 | $176.59 | $177.94 | $176.59 | $177.51 | $41.91 | 226,340 |
2016-08-24 | $177.91 | $178.07 | $176.71 | $176.99 | $41.79 | 653,524 |
2016-08-23 | $177.97 | $178.49 | $177.85 | $178.05 | $42.04 | 796,400 |
2016-08-22 | $176.75 | $177.24 | $176.38 | $177.21 | $41.84 | 320,852 |
2016-08-19 | $176.39 | $177.07 | $176.07 | $176.96 | $41.78 | 192,368 |
2016-08-18 | $175.85 | $176.86 | $175.85 | $176.86 | $41.76 | 208,488 |
2016-08-17 | $176.31 | $176.34 | $174.86 | $175.98 | $41.55 | 1,123,356 |
2016-08-16 | $177.49 | $177.49 | $176.24 | $176.32 | $41.63 | 355,184 |
2016-08-15 | $177.51 | $178.33 | $177.51 | $178.11 | $42.05 | 271,676 |
2016-08-12 | $176.97 | $177.46 | $176.70 | $177.15 | $41.83 | 218,208 |
2016-08-11 | $177.53 | $177.62 | $176.62 | $177.16 | $41.83 | 285,516 |
2016-08-10 | $177.42 | $177.42 | $176.69 | $176.99 | $41.79 | 317,180 |
2016-08-09 | $177.05 | $177.57 | $177.00 | $177.30 | $41.86 | 322,120 |
2016-08-08 | $177.43 | $177.58 | $176.79 | $177.01 | $41.79 | 312,700 |
2016-08-05 | $176.59 | $177.51 | $176.43 | $177.25 | $41.85 | 352,336 |
2016-08-04 | $175.99 | $176.41 | $175.53 | $175.75 | $41.50 | 372,844 |
2016-08-03 | $174.86 | $175.73 | $174.50 | $175.73 | $41.49 | 730,408 |
2016-08-02 | $176.86 | $177.03 | $174.63 | $174.95 | $41.31 | 451,284 |
2016-08-01 | $176.82 | $177.66 | $176.40 | $176.97 | $41.78 | 505,376 |
2016-07-29 | $176.01 | $177.31 | $175.68 | $176.67 | $41.71 | 746,012 |
2016-07-28 | $175.62 | $176.51 | $175.14 | $176.20 | $41.60 | 279,728 |
2016-07-27 | $176.28 | $176.32 | $175.03 | $175.46 | $41.43 | 376,716 |
2016-07-26 | $175.54 | $176.25 | $175.27 | $176.14 | $41.59 | 501,476 |
2016-07-25 | $175.80 | $176.05 | $175.17 | $175.63 | $41.47 | 670,740 |
2016-07-22 | $174.60 | $176.12 | $174.48 | $175.93 | $41.54 | 274,660 |
2016-07-21 | $175.41 | $175.57 | $174.23 | $174.58 | $41.22 | 290,192 |
2016-07-20 | $174.99 | $175.75 | $174.63 | $175.50 | $41.44 | 943,812 |
2016-07-19 | $174.24 | $174.65 | $173.96 | $174.48 | $41.20 | 289,284 |
2016-07-18 | $174.38 | $174.95 | $174.09 | $174.51 | $41.20 | 669,148 |
2016-07-15 | $174.90 | $175.09 | $174.02 | $174.38 | $41.17 | 421,036 |
2016-07-14 | $175.35 | $175.35 | $174.37 | $174.55 | $41.21 | 280,228 |
2016-07-13 | $175.19 | $175.21 | $174.02 | $174.23 | $41.14 | 353,480 |
2016-07-12 | $174.45 | $175.07 | $173.92 | $174.58 | $41.22 | 768,224 |
2016-07-11 | $173.21 | $173.90 | $173.13 | $173.48 | $40.96 | 1,407,404 |
2016-07-08 | $171.01 | $172.74 | $171.01 | $172.58 | $40.75 | 602,216 |
2016-07-07 | $169.52 | $170.20 | $169.04 | $169.63 | $40.05 | 357,796 |
2016-07-06 | $167.42 | $169.04 | $167.18 | $169.00 | $39.90 | 401,060 |
2016-07-05 | $168.71 | $169.03 | $167.13 | $167.98 | $39.66 | 598,436 |
2016-07-01 | $169.00 | $170.20 | $168.73 | $169.32 | $39.98 | 1,411,540 |
2016-06-30 | $166.30 | $169.16 | $165.89 | $169.11 | $39.93 | 607,032 |
2016-06-29 | $164.63 | $166.14 | $164.63 | $166.02 | $39.20 | 268,552 |
2016-06-28 | $161.11 | $163.06 | $160.88 | $162.97 | $38.48 | 361,416 |
2016-06-27 | $162.29 | $162.29 | $158.83 | $159.84 | $37.74 | 503,368 |
2016-06-24 | $164.08 | $166.58 | $163.42 | $163.95 | $38.71 | 476,220 |
2016-06-23 | $168.92 | $170.39 | $168.92 | $170.39 | $40.23 | 199,416 |
2016-06-22 | $168.01 | $168.69 | $167.46 | $167.54 | $39.56 | 183,144 |
2016-06-21 | $167.95 | $168.27 | $167.28 | $167.82 | $39.62 | 216,436 |
2016-06-20 | $168.22 | $169.28 | $168.13 | $168.20 | $39.62 | 234,172 |
2016-06-17 | $167.11 | $167.11 | $165.79 | $166.38 | $39.19 | 165,984 |
2016-06-16 | $166.30 | $167.20 | $165.11 | $167.13 | $39.37 | 219,868 |
2016-06-15 | $167.42 | $168.11 | $167.00 | $167.08 | $39.35 | 176,332 |
2016-06-14 | $166.92 | $167.30 | $166.15 | $166.94 | $39.32 | 215,424 |
2016-06-13 | $168.41 | $169.04 | $167.21 | $167.32 | $39.41 | 295,228 |
2016-06-10 | $169.88 | $170.03 | $168.65 | $169.06 | $39.82 | 255,956 |
2016-06-09 | $171.10 | $171.49 | $170.63 | $171.36 | $40.36 | 253,524 |
2016-06-08 | $170.79 | $171.83 | $170.79 | $171.59 | $40.42 | 272,208 |
2016-06-07 | $170.44 | $171.29 | $170.27 | $170.87 | $40.25 | 216,324 |
2016-06-06 | $169.90 | $170.80 | $169.63 | $170.39 | $40.13 | 193,084 |
2016-06-03 | $170.36 | $170.37 | $168.58 | $169.64 | $39.96 | 170,828 |
2016-06-02 | $169.31 | $170.56 | $169.09 | $170.56 | $40.17 | 172,768 |
2016-06-01 | $168.36 | $169.71 | $168.13 | $169.67 | $39.96 | 356,148 |
2016-05-31 | $169.52 | $169.60 | $168.54 | $169.05 | $39.82 | 232,680 |
2016-05-27 | $167.73 | $169.24 | $167.73 | $169.23 | $39.86 | 242,036 |
2016-05-26 | $167.66 | $168.14 | $167.30 | $167.66 | $39.49 | 259,208 |
2016-05-25 | $167.94 | $168.10 | $167.38 | $167.64 | $39.49 | 247,116 |
2016-05-24 | $165.11 | $167.53 | $165.11 | $167.48 | $39.45 | 245,236 |
2016-05-23 | $164.47 | $164.92 | $164.15 | $164.24 | $38.69 | 233,504 |
2016-05-20 | $163.13 | $164.82 | $162.97 | $164.63 | $38.78 | 412,960 |
2016-05-19 | $161.96 | $163.02 | $161.12 | $162.40 | $38.25 | 268,368 |
2016-05-18 | $162.48 | $164.28 | $162.13 | $163.08 | $38.41 | 335,796 |
2016-05-17 | $164.65 | $164.85 | $162.44 | $162.97 | $38.39 | 237,984 |
2016-05-16 | $163.86 | $165.52 | $163.77 | $165.00 | $38.86 | 746,316 |
2016-05-13 | $164.43 | $164.68 | $162.96 | $163.61 | $38.54 | 165,744 |
2016-05-12 | $165.23 | $165.55 | $163.71 | $164.78 | $38.81 | 579,832 |
2016-05-11 | $166.14 | $166.32 | $164.60 | $164.63 | $38.78 | 215,816 |
2016-05-10 | $165.41 | $166.43 | $165.13 | $166.43 | $39.20 | 463,720 |
2016-05-09 | $163.86 | $165.40 | $163.86 | $164.79 | $38.81 | 188,816 |
2016-05-06 | $162.78 | $164.02 | $162.14 | $163.89 | $38.60 | 295,460 |
2016-05-05 | $163.76 | $163.90 | $163.03 | $163.27 | $38.46 | 362,532 |
2016-05-04 | $162.76 | $164.02 | $162.74 | $163.17 | $38.43 | 692,544 |
2016-05-03 | $164.32 | $164.32 | $162.78 | $163.60 | $38.53 | 286,056 |
2016-05-02 | $164.08 | $165.39 | $164.00 | $165.34 | $38.94 | 225,404 |
2016-04-29 | $164.13 | $164.30 | $162.53 | $163.59 | $38.53 | 299,528 |
2016-04-28 | $166.29 | $166.90 | $164.51 | $164.81 | $38.82 | 358,540 |
2016-04-27 | $167.01 | $167.39 | $166.16 | $167.24 | $39.39 | 190,752 |
2016-04-26 | $166.27 | $167.02 | $165.78 | $166.87 | $39.30 | 216,088 |
2016-04-25 | $166.12 | $166.26 | $165.27 | $165.81 | $39.05 | 228,532 |
2016-04-22 | $165.51 | $166.57 | $165.30 | $166.47 | $39.21 | 331,196 |
2016-04-21 | $166.85 | $167.24 | $165.36 | $165.55 | $38.99 | 262,796 |
2016-04-20 | $166.52 | $167.36 | $165.83 | $166.60 | $39.24 | 275,532 |
2016-04-19 | $166.56 | $166.90 | $165.58 | $166.33 | $39.18 | 224,468 |
2016-04-18 | $164.86 | $166.30 | $164.70 | $166.13 | $39.13 | 326,100 |
2016-04-15 | $164.34 | $165.47 | $164.34 | $165.47 | $38.97 | 227,708 |
2016-04-14 | $165.01 | $165.26 | $164.43 | $164.62 | $38.77 | 228,524 |
2016-04-13 | $162.93 | $165.05 | $162.93 | $164.99 | $38.86 | 243,616 |
2016-04-12 | $161.10 | $162.35 | $160.50 | $162.12 | $38.19 | 250,676 |
2016-04-11 | $162.19 | $162.83 | $160.87 | $160.87 | $37.89 | 282,508 |
2016-04-08 | $161.86 | $162.50 | $161.07 | $161.48 | $38.04 | 236,824 |
2016-04-07 | $162.02 | $162.27 | $160.09 | $160.90 | $37.90 | 342,892 |
2016-04-06 | $160.94 | $162.97 | $160.89 | $162.94 | $38.38 | 392,964 |
2016-04-05 | $161.13 | $161.52 | $160.55 | $160.68 | $37.85 | 317,276 |
2016-04-04 | $163.47 | $163.48 | $162.12 | $162.24 | $38.21 | 243,220 |
2016-04-01 | $161.65 | $163.76 | $161.48 | $163.74 | $38.57 | 345,960 |
2016-03-31 | $162.32 | $163.10 | $162.18 | $162.61 | $38.30 | 353,716 |
2016-03-30 | $163.03 | $163.15 | $162.01 | $162.25 | $38.22 | 242,572 |
2016-03-29 | $158.99 | $162.35 | $158.99 | $162.34 | $38.24 | 495,176 |
2016-03-28 | $158.90 | $159.62 | $158.29 | $159.25 | $37.51 | 356,448 |
2016-03-24 | $158.03 | $158.60 | $157.35 | $158.59 | $37.35 | 264,692 |
2016-03-23 | $160.04 | $160.04 | $158.80 | $158.80 | $37.40 | 332,380 |
2016-03-22 | $159.97 | $161.18 | $159.62 | $160.71 | $37.76 | 276,140 |
2016-03-21 | $160.43 | $160.86 | $160.10 | $160.59 | $37.73 | 335,368 |
2016-03-18 | $159.50 | $161.08 | $159.27 | $160.59 | $37.73 | 353,184 |
2016-03-17 | $158.35 | $159.91 | $157.77 | $159.49 | $37.47 | 415,588 |
2016-03-16 | $156.84 | $158.77 | $156.60 | $158.55 | $37.25 | 335,664 |
2016-03-15 | $157.46 | $157.75 | $157.05 | $157.23 | $36.94 | 321,020 |
2016-03-14 | $158.43 | $158.66 | $157.88 | $158.31 | $37.20 | 383,296 |
2016-03-11 | $157.30 | $158.94 | $157.21 | $158.85 | $37.32 | 455,716 |
2016-03-10 | $157.07 | $157.77 | $154.60 | $156.00 | $36.65 | 317,360 |
2016-03-09 | $156.87 | $156.96 | $155.77 | $156.66 | $36.81 | 311,068 |
2016-03-08 | $157.96 | $157.96 | $156.22 | $156.32 | $36.73 | 458,652 |
2016-03-07 | $157.96 | $159.02 | $157.75 | $158.84 | $37.32 | 533,356 |
2016-03-04 | $158.19 | $159.18 | $157.66 | $158.84 | $37.32 | 338,624 |
2016-03-03 | $156.74 | $158.05 | $156.35 | $158.05 | $37.14 | 265,572 |
2016-03-02 | $155.96 | $156.93 | $155.54 | $156.93 | $36.87 | 512,008 |
2016-03-01 | $153.54 | $156.09 | $153.07 | $156.09 | $36.68 | 587,604 |
2016-02-29 | $153.48 | $154.15 | $152.51 | $152.52 | $35.84 | 407,612 |
2016-02-26 | $153.52 | $153.87 | $152.91 | $153.48 | $36.06 | 295,716 |
2016-02-25 | $151.56 | $152.94 | $151.17 | $152.91 | $35.93 | 398,812 |
2016-02-24 | $148.80 | $151.15 | $148.00 | $150.93 | $35.46 | 371,176 |
2016-02-23 | $150.39 | $150.95 | $149.69 | $149.96 | $35.23 | 412,436 |
2016-02-22 | $150.59 | $151.46 | $150.22 | $150.97 | $35.47 | 839,620 |
2016-02-19 | $147.97 | $149.12 | $147.45 | $149.12 | $35.04 | 331,280 |
2016-02-18 | $149.68 | $149.68 | $148.17 | $148.57 | $34.91 | 473,348 |
2016-02-17 | $148.39 | $150.01 | $148.12 | $149.56 | $35.14 | 462,204 |
2016-02-16 | $145.73 | $147.52 | $145.34 | $147.43 | $34.64 | 494,608 |
2016-02-12 | $142.59 | $144.25 | $142.20 | $144.12 | $33.86 | 502,472 |
2016-02-11 | $141.02 | $142.42 | $140.36 | $141.53 | $33.25 | 761,212 |
2016-02-10 | $143.22 | $145.71 | $143.22 | $143.37 | $33.69 | 583,180 |
2016-02-09 | $140.87 | $143.53 | $140.66 | $142.39 | $33.46 | 401,468 |
2016-02-08 | $144.06 | $144.06 | $140.56 | $142.38 | $33.45 | 826,452 |
2016-02-05 | $149.08 | $149.09 | $145.40 | $145.66 | $34.22 | 533,544 |
2016-02-04 | $148.50 | $150.32 | $148.12 | $149.44 | $35.11 | 652,200 |
2016-02-03 | $149.87 | $150.06 | $146.50 | $148.98 | $35.00 | 370,084 |
2016-02-02 | $150.56 | $150.70 | $148.32 | $148.77 | $34.96 | 367,464 |
2016-02-01 | $150.64 | $152.63 | $150.28 | $151.96 | $35.70 | 335,728 |
2016-01-29 | $147.57 | $151.66 | $147.57 | $151.65 | $35.63 | 942,564 |
2016-01-28 | $148.57 | $148.71 | $146.40 | $146.88 | $34.51 | 456,668 |
2016-01-27 | $148.95 | $150.12 | $146.92 | $147.55 | $34.67 | 369,528 |
2016-01-26 | $147.29 | $149.44 | $147.13 | $149.42 | $35.11 | 623,724 |
2016-01-25 | $149.02 | $149.07 | $146.57 | $146.80 | $34.49 | 628,684 |
2016-01-22 | $147.86 | $149.58 | $147.80 | $149.56 | $35.14 | 775,508 |
2016-01-21 | $146.40 | $148.04 | $145.29 | $145.92 | $34.29 | 522,280 |
2016-01-20 | $144.84 | $147.51 | $141.41 | $146.03 | $34.31 | 1,240,008 |
2016-01-19 | $148.31 | $148.73 | $145.57 | $146.67 | $34.46 | 1,628,908 |
2016-01-15 | $145.61 | $147.26 | $144.30 | $147.03 | $34.55 | 1,236,092 |
2016-01-14 | $147.99 | $149.78 | $145.98 | $148.87 | $34.98 | 797,624 |
2016-01-13 | $152.05 | $152.23 | $147.00 | $147.42 | $34.64 | 1,256,628 |
2016-01-12 | $151.56 | $152.02 | $149.70 | $151.58 | $35.62 | 391,740 |
2016-01-11 | $151.76 | $151.93 | $149.09 | $150.35 | $35.33 | 606,780 |
2016-01-08 | $153.87 | $154.07 | $150.88 | $151.05 | $35.49 | 775,308 |
2016-01-07 | $154.34 | $155.29 | $152.90 | $153.08 | $35.97 | 881,656 |
2016-01-06 | $156.58 | $157.76 | $155.97 | $156.81 | $36.84 | 720,360 |
2016-01-05 | $158.69 | $159.16 | $157.96 | $158.54 | $37.25 | 1,136,952 |
2016-01-04 | $158.45 | $158.50 | $157.03 | $158.19 | $37.17 | 3,166,804 |
2015-12-31 | $162.42 | $163.03 | $160.96 | $160.96 | $37.82 | 526,576 |
2015-12-30 | $163.49 | $164.13 | $162.67 | $162.67 | $38.22 | 384,368 |
2015-12-29 | $163.65 | $164.35 | $163.11 | $163.90 | $38.51 | 451,904 |
2015-12-28 | $161.71 | $162.74 | $161.00 | $162.74 | $38.24 | 549,024 |
2015-12-24 | $162.25 | $162.88 | $161.72 | $162.42 | $38.16 | 238,436 |
2015-12-23 | $162.20 | $162.75 | $161.78 | $162.70 | $38.09 | 413,464 |
2015-12-22 | $160.66 | $161.62 | $159.67 | $161.31 | $37.77 | 512,004 |
2015-12-21 | $159.93 | $160.52 | $159.07 | $160.02 | $37.46 | 496,348 |
2015-12-18 | $160.55 | $160.62 | $159.04 | $159.06 | $37.24 | 478,400 |
2015-12-17 | $163.56 | $163.56 | $161.09 | $161.15 | $37.73 | 554,844 |
2015-12-16 | $162.08 | $163.42 | $161.05 | $163.04 | $38.17 | 538,668 |
2015-12-15 | $160.51 | $161.63 | $160.42 | $161.22 | $37.75 | 535,256 |
2015-12-14 | $160.07 | $161.08 | $158.33 | $159.56 | $37.36 | 1,039,640 |
2015-12-11 | $160.69 | $161.41 | $159.65 | $160.19 | $37.50 | 484,212 |
2015-12-10 | $162.23 | $163.28 | $161.85 | $162.37 | $38.01 | 391,292 |
2015-12-09 | $163.70 | $165.10 | $161.67 | $162.02 | $37.93 | 399,644 |
2015-12-08 | $163.90 | $164.73 | $163.35 | $164.27 | $38.46 | 260,256 |
2015-12-07 | $165.82 | $165.94 | $164.35 | $165.06 | $38.64 | 292,548 |
2015-12-04 | $164.03 | $166.33 | $163.96 | $166.20 | $38.91 | 427,460 |
2015-12-03 | $167.56 | $167.56 | $163.30 | $163.88 | $38.37 | 654,780 |
2015-12-02 | $168.63 | $168.77 | $166.83 | $167.03 | $39.11 | 660,288 |
2015-12-01 | $168.04 | $168.65 | $167.50 | $168.57 | $39.47 | 694,696 |
2015-11-30 | $168.88 | $168.88 | $167.08 | $167.18 | $39.14 | 378,240 |
2015-11-27 | $167.70 | $168.51 | $167.19 | $168.33 | $39.41 | 204,764 |
2015-11-25 | $166.81 | $167.77 | $166.81 | $167.58 | $39.23 | 322,808 |
2015-11-24 | $165.48 | $167.23 | $164.78 | $166.86 | $39.07 | 520,112 |
2015-11-23 | $165.58 | $167.01 | $165.58 | $166.26 | $38.93 | 555,584 |
2015-11-20 | $165.26 | $166.29 | $165.11 | $165.74 | $38.80 | 400,388 |
2015-11-19 | $164.94 | $165.23 | $164.35 | $164.82 | $38.59 | 411,288 |
2015-11-18 | $162.86 | $165.00 | $162.61 | $164.93 | $38.61 | 336,160 |
2015-11-17 | $162.69 | $163.86 | $162.11 | $162.30 | $38.00 | 615,288 |
2015-11-16 | $160.57 | $162.56 | $160.43 | $162.54 | $38.05 | 465,020 |
2015-11-13 | $162.01 | $162.11 | $160.48 | $160.71 | $37.63 | 649,972 |
2015-11-12 | $164.42 | $164.44 | $162.24 | $162.28 | $37.99 | 323,492 |
2015-11-11 | $166.33 | $166.36 | $165.22 | $165.31 | $38.70 | 309,448 |
2015-11-10 | $164.77 | $166.08 | $164.66 | $166.08 | $38.88 | 279,692 |
2015-11-09 | $166.42 | $166.45 | $164.06 | $165.26 | $38.69 | 320,644 |
2015-11-06 | $166.57 | $166.87 | $165.50 | $166.64 | $39.01 | 305,596 |
2015-11-05 | $167.03 | $167.31 | $165.90 | $167.09 | $39.12 | 394,768 |
2015-11-04 | $167.58 | $167.66 | $166.43 | $166.77 | $39.04 | 565,980 |
2015-11-03 | $167.23 | $167.68 | $166.32 | $167.06 | $39.11 | 569,508 |
2015-11-02 | $165.29 | $167.58 | $165.27 | $167.46 | $39.21 | 613,456 |
2015-10-30 | $165.45 | $165.92 | $165.09 | $165.15 | $38.67 | 258,260 |
2015-10-29 | $165.35 | $165.61 | $164.85 | $165.28 | $38.70 | 898,660 |
2015-10-28 | $163.34 | $166.00 | $162.97 | $166.00 | $38.86 | 1,443,660 |
2015-10-27 | $163.68 | $164.11 | $162.16 | $163.16 | $38.20 | 908,684 |
2015-10-26 | $164.21 | $164.28 | $163.30 | $164.12 | $38.42 | 2,974,592 |
2015-10-23 | $164.08 | $164.48 | $162.93 | $164.07 | $38.41 | 460,352 |
2015-10-22 | $163.26 | $164.08 | $162.60 | $163.57 | $38.30 | 621,732 |
2015-10-21 | $164.54 | $164.60 | $162.34 | $162.53 | $38.05 | 364,872 |
2015-10-20 | $164.40 | $165.06 | $163.79 | $164.21 | $38.45 | 564,548 |
2015-10-19 | $163.17 | $164.98 | $163.17 | $164.68 | $38.56 | 394,884 |
2015-10-16 | $163.62 | $163.88 | $162.84 | $163.69 | $38.32 | 279,148 |
2015-10-15 | $161.68 | $163.37 | $160.85 | $163.31 | $38.23 | 508,040 |
2015-10-14 | $162.68 | $163.27 | $161.05 | $161.09 | $37.71 | 623,536 |
2015-10-13 | $163.62 | $164.83 | $162.52 | $162.59 | $38.07 | 596,964 |
2015-10-12 | $164.32 | $164.60 | $163.84 | $164.42 | $38.49 | 459,752 |
2015-10-09 | $163.71 | $164.32 | $163.21 | $164.17 | $38.44 | 485,800 |
2015-10-08 | $161.84 | $163.76 | $161.43 | $163.38 | $38.25 | 350,360 |
2015-10-07 | $160.78 | $162.04 | $160.21 | $162.02 | $37.93 | 679,152 |
2015-10-06 | $161.27 | $161.87 | $159.58 | $160.04 | $37.47 | 1,206,796 |
2015-10-05 | $159.88 | $161.72 | $159.88 | $161.55 | $37.82 | 1,114,492 |
2015-10-02 | $155.42 | $158.82 | $154.50 | $158.82 | $37.18 | 753,932 |
2015-10-01 | $157.26 | $157.36 | $155.22 | $156.76 | $36.70 | 3,858,076 |
2015-09-30 | $156.50 | $157.36 | $155.48 | $157.09 | $36.78 | 690,652 |
2015-09-29 | $155.48 | $156.49 | $154.38 | $155.15 | $36.32 | 740,416 |
2015-09-28 | $159.21 | $159.33 | $154.71 | $155.38 | $36.38 | 1,937,848 |
2015-09-25 | $161.46 | $161.68 | $159.20 | $159.86 | $37.43 | 657,132 |
2015-09-24 | $160.85 | $160.99 | $159.42 | $160.66 | $37.52 | 272,640 |
2015-09-23 | $162.55 | $162.79 | $161.32 | $161.88 | $37.80 | 304,048 |
2015-09-22 | $162.68 | $163.03 | $161.42 | $162.08 | $37.85 | 340,112 |
2015-09-21 | $164.16 | $166.02 | $163.72 | $164.22 | $38.35 | 384,044 |
2015-09-18 | $163.84 | $165.30 | $163.22 | $163.43 | $38.16 | 376,636 |
2015-09-17 | $165.39 | $167.90 | $165.13 | $165.67 | $38.68 | 608,916 |
2015-09-16 | $164.32 | $165.50 | $163.82 | $165.40 | $38.62 | 372,800 |
2015-09-15 | $162.82 | $164.40 | $162.41 | $164.15 | $38.33 | 390,752 |
2015-09-14 | $163.35 | $163.35 | $162.16 | $162.36 | $37.91 | 257,216 |
2015-09-11 | $161.17 | $163.05 | $160.87 | $163.05 | $38.07 | 234,444 |
2015-09-10 | $160.90 | $163.19 | $160.90 | $161.52 | $37.72 | 288,104 |
2015-09-09 | $164.70 | $164.70 | $161.13 | $161.32 | $37.67 | 517,608 |
2015-09-08 | $161.13 | $163.16 | $160.94 | $163.03 | $38.07 | 307,788 |
2015-09-04 | $159.50 | $160.30 | $158.46 | $159.17 | $37.17 | 503,924 |
2015-09-03 | $160.66 | $162.43 | $160.62 | $160.96 | $37.59 | 853,044 |
iShares S&P Mid-Cap 400 Growth ETF (IJK) News Headlines
Recent iShares S&P Mid-Cap 400 Growth ETF (IJK) News
Similar Companies to iShares S&P Mid-Cap 400 Growth ETF (IJK) 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 | -- | -- | -- |