iShares S&P Small-Cap 600 Value ETF (IJS) Exchange: NYSE ARCA
Data as of May 2, 2025
$86.54 ($-1.48) -1.68%
iShares S&P Small-Cap 600 Value ETF - Daily Information
Click for more stock information on iShares S&P Small-Cap 600 Value ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $87.36 |
Previous Close | $86.54 |
High | $87.36 |
Low | $85.59 |
Adjusted Open | $87.36 |
Previous Adjusted Close | $86.54 |
Adjusted High | $87.36 |
Adjusted Low | $85.59 |
About iShares S&P Small-Cap 600 Value ETF (IJS)
The Fund seeks to track the investment results of the S&P SmallCap 600 Value IndexTM (the “Underlying Index”), which measures the performance of the small-capitalization value sector of the U.S. equity market. It is a subset of the S&P SmallCap 600® (the “Parent Index”) and consists of those stocks in the Parent Index exhibiting the strongest value characteristics, as determined by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”), a subsidiary of S&P Global, Inc. The Underlying Index represented approximately 63% of the market capitalization of the Parent Index as of March 31, 2020. The value characteristics used by the Index Provider include book value to price ratio, earnings to price ratio and sales to price ratio. The stocks in the Parent Index have a market capitalization between $600 million and $2.4 billion at the time of inclusion in the Underlying Index (which may fluctuate depending on the overall performance of the equity markets). As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the financials and industrials 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 Small-Cap 600 Value ETF (IJS)
Historical Stock Data for iShares S&P Small-Cap 600 Value ETF (IJS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-21 | $87.36 | $87.36 | $85.59 | $86.54 | $86.54 | 556,482 |
2025-04-17 | $87.15 | $88.30 | $87.00 | $88.02 | $88.02 | 557,021 |
2025-04-16 | $87.49 | $88.01 | $85.98 | $86.98 | $86.98 | 465,686 |
2025-04-15 | $87.94 | $88.99 | $87.53 | $87.75 | $87.75 | 448,714 |
2025-04-14 | $88.44 | $88.68 | $86.45 | $88.20 | $88.20 | 507,345 |
2025-04-11 | $86.11 | $87.16 | $84.21 | $86.98 | $86.98 | 483,657 |
2025-04-10 | $88.25 | $88.61 | $84.32 | $86.14 | $86.14 | 507,552 |
2025-04-09 | $82.53 | $91.60 | $82.10 | $90.70 | $90.70 | 865,679 |
2025-04-08 | $89.01 | $89.43 | $82.44 | $83.54 | $83.54 | 916,138 |
2025-04-07 | $84.39 | $90.57 | $83.10 | $86.27 | $86.27 | 1,248,091 |
2025-04-04 | $88.75 | $88.88 | $85.40 | $87.79 | $87.79 | 1,515,948 |
2025-04-03 | $95.29 | $95.44 | $91.65 | $91.70 | $91.70 | 531,611 |
2025-04-02 | $96.52 | $99.25 | $96.45 | $99.08 | $99.08 | 574,567 |
2025-04-01 | $97.20 | $98.23 | $96.38 | $97.62 | $97.62 | 756,230 |
2025-03-31 | $96.42 | $98.00 | $95.73 | $97.48 | $97.48 | 259,872 |
2025-03-28 | $99.20 | $99.39 | $96.77 | $97.19 | $97.19 | 187,236 |
2025-03-27 | $99.69 | $99.98 | $99.01 | $99.50 | $99.50 | 198,009 |
2025-03-26 | $100.25 | $100.67 | $99.19 | $99.87 | $99.87 | 250,430 |
2025-03-25 | $100.71 | $100.80 | $99.73 | $100.04 | $100.04 | 158,504 |
2025-03-24 | $99.83 | $100.90 | $99.81 | $100.65 | $100.65 | 217,401 |
2025-03-21 | $98.39 | $98.97 | $97.79 | $98.54 | $98.54 | 196,717 |
2025-03-20 | $98.96 | $100.30 | $98.72 | $99.41 | $99.41 | 152,904 |
2025-03-19 | $98.84 | $100.26 | $98.71 | $99.74 | $99.74 | 194,181 |
2025-03-18 | $98.75 | $98.87 | $98.23 | $98.75 | $98.75 | 155,157 |
2025-03-17 | $98.28 | $99.78 | $98.23 | $99.59 | $99.23 | 207,735 |
2025-03-14 | $97.26 | $98.42 | $96.95 | $98.40 | $98.04 | 239,102 |
2025-03-13 | $97.87 | $98.33 | $95.73 | $96.30 | $95.95 | 368,967 |
2025-03-12 | $99.10 | $99.10 | $97.21 | $97.59 | $97.24 | 321,797 |
2025-03-11 | $99.33 | $99.54 | $97.45 | $98.19 | $97.83 | 898,500 |
2025-03-10 | $100.31 | $101.18 | $98.45 | $99.18 | $98.82 | 2,742,914 |
2025-03-07 | $100.51 | $101.86 | $99.79 | $101.49 | $101.12 | 253,093 |
2025-03-06 | $100.21 | $101.43 | $99.94 | $100.65 | $100.29 | 176,266 |
2025-03-05 | $100.42 | $101.55 | $99.62 | $101.44 | $101.07 | 309,283 |
2025-03-04 | $100.94 | $101.91 | $99.22 | $100.25 | $99.89 | 947,001 |
2025-03-03 | $104.88 | $105.14 | $101.37 | $101.96 | $101.59 | 786,685 |
2025-02-28 | $103.75 | $104.56 | $103.23 | $104.51 | $104.13 | 287,158 |
2025-02-27 | $105.12 | $105.14 | $103.77 | $103.83 | $103.45 | 180,464 |
2025-02-26 | $105.93 | $106.52 | $104.84 | $105.13 | $105.13 | 163,681 |
2025-02-25 | $105.64 | $106.45 | $105.30 | $105.75 | $105.75 | 270,556 |
2025-02-24 | $106.39 | $106.55 | $105.47 | $105.57 | $105.57 | 312,509 |
2025-02-21 | $109.05 | $109.05 | $105.66 | $105.97 | $105.97 | 230,340 |
2025-02-20 | $108.79 | $108.97 | $107.56 | $108.25 | $108.25 | 163,995 |
2025-02-19 | $108.96 | $109.49 | $108.63 | $109.12 | $109.12 | 157,604 |
2025-02-18 | $109.21 | $109.66 | $108.84 | $109.65 | $109.65 | 237,110 |
2025-02-14 | $109.56 | $110.25 | $108.81 | $108.93 | $108.93 | 149,291 |
2025-02-13 | $108.24 | $109.08 | $107.96 | $109.01 | $109.01 | 170,138 |
2025-02-12 | $107.58 | $108.04 | $107.11 | $107.58 | $107.58 | 202,030 |
2025-02-11 | $107.94 | $109.31 | $107.76 | $109.25 | $109.25 | 206,099 |
2025-02-10 | $108.90 | $109.00 | $108.23 | $108.74 | $108.74 | 223,126 |
2025-02-07 | $110.08 | $110.08 | $108.25 | $108.55 | $108.55 | 230,394 |
2025-02-06 | $111.06 | $111.19 | $109.67 | $110.37 | $110.37 | 217,853 |
2025-02-05 | $110.23 | $110.62 | $109.56 | $110.58 | $110.58 | 191,420 |
2025-02-04 | $108.40 | $109.86 | $108.15 | $109.82 | $109.82 | 241,849 |
2025-02-03 | $108.39 | $109.71 | $107.40 | $108.52 | $108.52 | 802,701 |
2025-01-31 | $111.74 | $112.08 | $109.99 | $110.47 | $110.47 | 209,594 |
2025-01-30 | $111.60 | $112.36 | $110.88 | $111.51 | $111.51 | 217,483 |
2025-01-29 | $111.12 | $111.84 | $109.91 | $110.56 | $110.56 | 220,619 |
2025-01-28 | $111.86 | $112.11 | $111.05 | $111.29 | $111.29 | 309,860 |
2025-01-27 | $111.17 | $112.86 | $111.17 | $111.91 | $111.91 | 226,245 |
2025-01-24 | $111.55 | $112.10 | $111.16 | $111.60 | $111.60 | 152,950 |
2025-01-23 | $110.79 | $111.73 | $110.45 | $111.51 | $111.51 | 367,108 |
2025-01-22 | $111.97 | $111.98 | $111.07 | $111.17 | $111.17 | 195,477 |
2025-01-21 | $111.36 | $112.33 | $111.33 | $112.23 | $112.23 | 234,276 |
2025-01-17 | $111.00 | $111.09 | $110.06 | $110.46 | $110.46 | 207,419 |
2025-01-16 | $109.74 | $110.24 | $108.88 | $109.97 | $109.97 | 247,968 |
2025-01-15 | $110.77 | $110.77 | $109.19 | $109.65 | $109.65 | 238,961 |
2025-01-14 | $107.22 | $108.01 | $106.56 | $108.00 | $108.00 | 220,613 |
2025-01-13 | $104.92 | $106.55 | $104.79 | $106.45 | $106.45 | 355,762 |
2025-01-10 | $106.46 | $106.60 | $105.10 | $105.81 | $105.81 | 368,855 |
2025-01-08 | $107.65 | $108.16 | $106.64 | $107.96 | $107.96 | 270,821 |
2025-01-07 | $109.42 | $109.83 | $107.67 | $108.25 | $108.25 | 392,075 |
2025-01-06 | $109.68 | $110.59 | $108.80 | $108.93 | $108.93 | 726,207 |
2025-01-03 | $108.55 | $109.20 | $107.43 | $109.04 | $109.04 | 762,992 |
2025-01-02 | $109.54 | $110.15 | $107.67 | $108.14 | $108.14 | 4,458,418 |
2024-12-31 | $108.69 | $109.70 | $108.28 | $108.61 | $108.61 | 213,124 |
2024-12-30 | $108.07 | $108.65 | $106.95 | $108.19 | $108.19 | 284,825 |
2024-12-27 | $109.61 | $110.30 | $108.08 | $108.88 | $108.88 | 240,240 |
2024-12-26 | $108.80 | $110.35 | $108.40 | $110.20 | $110.20 | 146,992 |
2024-12-24 | $108.74 | $109.54 | $108.16 | $109.39 | $109.39 | 95,039 |
2024-12-23 | $108.57 | $108.88 | $107.90 | $108.61 | $108.61 | 262,784 |
2024-12-20 | $107.30 | $110.07 | $107.19 | $108.86 | $108.86 | 702,709 |
2024-12-19 | $109.31 | $110.06 | $107.63 | $107.95 | $107.95 | 298,065 |
2024-12-18 | $113.48 | $113.89 | $107.69 | $108.35 | $108.35 | 352,316 |
2024-12-17 | $114.03 | $114.36 | $112.86 | $113.04 | $113.04 | 230,895 |
2024-12-16 | $114.89 | $115.69 | $114.50 | $115.21 | $115.21 | 106,055 |
2024-12-13 | $115.60 | $115.60 | $114.19 | $114.87 | $114.87 | 144,843 |
2024-12-12 | $116.03 | $116.32 | $115.44 | $115.51 | $115.51 | 129,298 |
2024-12-11 | $116.47 | $116.84 | $115.80 | $116.25 | $116.25 | 101,047 |
2024-12-10 | $116.15 | $116.50 | $115.05 | $115.66 | $115.66 | 184,388 |
2024-12-09 | $116.44 | $117.51 | $116.01 | $116.12 | $116.12 | 243,060 |
2024-12-06 | $116.52 | $116.59 | $115.50 | $115.90 | $115.90 | 206,442 |
2024-12-05 | $117.15 | $117.15 | $115.58 | $115.68 | $115.68 | 144,663 |
2024-12-04 | $116.69 | $117.25 | $116.24 | $117.12 | $117.12 | 327,257 |
2024-12-03 | $117.59 | $117.69 | $116.23 | $116.56 | $116.56 | 266,085 |
2024-12-02 | $117.40 | $117.94 | $116.37 | $117.58 | $117.58 | 869,325 |
2024-11-29 | $117.62 | $118.15 | $117.00 | $117.16 | $117.16 | 108,689 |
2024-11-27 | $117.68 | $118.63 | $116.97 | $117.11 | $117.11 | 178,329 |
2024-11-26 | $117.50 | $117.50 | $116.28 | $116.97 | $116.97 | 208,171 |
2024-11-25 | $117.07 | $119.28 | $117.07 | $118.05 | $118.05 | 281,560 |
2024-11-22 | $114.05 | $115.97 | $114.05 | $115.66 | $115.66 | 233,664 |
2024-11-21 | $112.19 | $114.03 | $112.07 | $113.72 | $113.72 | 355,157 |
2024-11-20 | $111.73 | $111.90 | $110.84 | $111.90 | $111.90 | 239,423 |
2024-11-19 | $110.86 | $112.03 | $110.46 | $112.00 | $112.00 | 221,591 |
2024-11-18 | $112.16 | $112.67 | $111.83 | $111.93 | $111.93 | 257,214 |
2024-11-15 | $112.97 | $113.15 | $111.60 | $112.03 | $112.03 | 246,846 |
2024-11-14 | $114.47 | $114.88 | $112.51 | $112.92 | $112.92 | 332,872 |
2024-11-13 | $115.83 | $116.30 | $114.02 | $114.17 | $114.17 | 221,495 |
2024-11-12 | $116.51 | $117.05 | $114.78 | $115.07 | $115.07 | 246,522 |
2024-11-11 | $116.46 | $117.72 | $116.32 | $117.09 | $117.09 | 401,730 |
2024-11-08 | $114.84 | $115.69 | $114.63 | $115.28 | $115.28 | 629,698 |
2024-11-07 | $115.29 | $115.98 | $114.33 | $114.74 | $114.74 | 426,793 |
2024-11-06 | $113.34 | $115.76 | $113.34 | $115.53 | $115.53 | 504,623 |
2024-11-05 | $106.69 | $108.85 | $106.69 | $108.81 | $108.81 | 292,419 |
2024-11-04 | $106.04 | $107.52 | $105.87 | $106.72 | $106.72 | 381,653 |
2024-11-01 | $106.54 | $107.16 | $105.91 | $106.10 | $106.10 | 532,350 |
2024-10-31 | $107.39 | $107.67 | $105.77 | $105.77 | $105.77 | 194,826 |
2024-10-30 | $106.87 | $108.93 | $106.87 | $107.57 | $107.57 | 169,339 |
2024-10-29 | $106.87 | $107.40 | $106.63 | $107.24 | $107.24 | 143,833 |
2024-10-28 | $106.46 | $107.82 | $106.46 | $107.57 | $107.57 | 137,456 |
2024-10-25 | $107.00 | $107.17 | $105.54 | $105.79 | $105.79 | 109,401 |
2024-10-24 | $106.26 | $106.52 | $105.59 | $106.24 | $106.24 | 129,940 |
2024-10-23 | $106.17 | $106.54 | $105.08 | $105.99 | $105.99 | 148,020 |
2024-10-22 | $106.69 | $106.93 | $106.20 | $106.70 | $106.70 | 148,983 |
2024-10-21 | $109.30 | $109.30 | $107.05 | $107.15 | $107.15 | 139,154 |
2024-10-18 | $109.58 | $109.67 | $109.15 | $109.43 | $109.43 | 189,563 |
2024-10-17 | $109.57 | $109.57 | $108.65 | $109.43 | $109.43 | 101,798 |
2024-10-16 | $108.61 | $109.73 | $108.60 | $109.56 | $109.56 | 166,146 |
2024-10-15 | $107.26 | $109.17 | $107.12 | $107.81 | $107.81 | 505,104 |
2024-10-14 | $106.61 | $107.38 | $106.02 | $107.26 | $107.26 | 137,297 |
2024-10-11 | $104.90 | $106.71 | $104.90 | $106.62 | $106.62 | 167,902 |
2024-10-10 | $104.54 | $104.75 | $103.85 | $104.75 | $104.75 | 127,859 |
2024-10-09 | $104.81 | $106.06 | $104.56 | $105.33 | $105.33 | 142,412 |
2024-10-08 | $105.07 | $105.31 | $104.53 | $104.85 | $104.85 | 176,259 |
2024-10-07 | $105.74 | $105.74 | $104.32 | $105.03 | $105.03 | 128,707 |
2024-10-04 | $105.91 | $106.65 | $105.40 | $106.15 | $106.15 | 165,235 |
2024-10-03 | $104.70 | $104.96 | $104.07 | $104.59 | $104.59 | 180,206 |
2024-10-02 | $105.59 | $106.39 | $105.20 | $105.41 | $105.41 | 190,294 |
2024-10-01 | $107.42 | $107.42 | $105.34 | $105.92 | $105.92 | 208,027 |
2024-09-30 | $107.01 | $107.84 | $106.64 | $107.66 | $107.66 | 189,640 |
2024-09-27 | $107.46 | $108.48 | $106.93 | $107.27 | $107.27 | 266,311 |
2024-09-26 | $106.74 | $107.34 | $106.31 | $106.51 | $106.51 | 91,938 |
2024-09-25 | $107.10 | $107.10 | $105.46 | $105.52 | $105.52 | 125,756 |
2024-09-24 | $108.18 | $108.29 | $107.41 | $107.62 | $107.05 | 183,054 |
2024-09-23 | $108.26 | $108.35 | $107.29 | $107.65 | $107.08 | 204,371 |
2024-09-20 | $108.49 | $108.59 | $107.69 | $107.79 | $107.22 | 198,544 |
2024-09-19 | $109.67 | $109.67 | $108.13 | $109.03 | $108.45 | 272,685 |
2024-09-18 | $107.20 | $109.78 | $106.60 | $107.23 | $106.66 | 390,582 |
2024-09-17 | $107.09 | $108.33 | $106.88 | $107.13 | $106.56 | 378,217 |
2024-09-16 | $106.02 | $106.49 | $105.50 | $106.34 | $105.77 | 246,467 |
2024-09-13 | $103.98 | $105.70 | $103.98 | $105.70 | $105.70 | 209,742 |
2024-09-12 | $102.22 | $103.43 | $101.51 | $102.89 | $102.89 | 184,527 |
2024-09-11 | $101.37 | $101.83 | $99.47 | $101.74 | $101.74 | 188,178 |
2024-09-10 | $102.32 | $102.32 | $100.64 | $101.78 | $101.78 | 211,230 |
2024-09-09 | $102.62 | $102.80 | $101.71 | $102.04 | $102.04 | 359,149 |
2024-09-06 | $104.52 | $104.89 | $102.26 | $102.56 | $102.56 | 223,425 |
2024-09-05 | $105.14 | $105.41 | $103.99 | $104.32 | $104.32 | 360,727 |
2024-09-04 | $104.49 | $105.67 | $104.29 | $104.62 | $104.62 | 171,229 |
2024-09-03 | $106.31 | $106.87 | $104.51 | $104.85 | $104.85 | 406,025 |
2024-08-30 | $107.14 | $107.53 | $106.13 | $107.24 | $107.24 | 147,836 |
2024-08-29 | $106.94 | $107.70 | $105.98 | $106.74 | $106.74 | 215,577 |
2024-08-28 | $105.93 | $106.92 | $105.75 | $106.28 | $106.28 | 231,381 |
2024-08-27 | $106.46 | $106.71 | $105.89 | $106.43 | $106.43 | 174,669 |
2024-08-26 | $107.82 | $108.12 | $107.07 | $107.14 | $107.14 | 171,018 |
2024-08-23 | $104.39 | $107.65 | $104.39 | $107.22 | $107.22 | 314,278 |
2024-08-22 | $104.41 | $104.75 | $103.65 | $103.83 | $103.83 | 130,699 |
2024-08-21 | $104.26 | $104.68 | $103.62 | $104.55 | $104.55 | 179,695 |
2024-08-20 | $104.75 | $104.75 | $103.59 | $103.65 | $103.65 | 136,616 |
2024-08-19 | $104.29 | $105.01 | $104.24 | $105.01 | $105.01 | 146,148 |
2024-08-16 | $103.29 | $104.68 | $103.29 | $104.06 | $104.06 | 135,043 |
2024-08-15 | $103.31 | $104.26 | $102.98 | $103.67 | $103.67 | 219,005 |
2024-08-14 | $101.87 | $102.00 | $100.77 | $101.18 | $101.18 | 159,187 |
2024-08-13 | $100.40 | $101.72 | $99.80 | $101.57 | $101.57 | 226,097 |
2024-08-12 | $101.30 | $101.39 | $99.30 | $99.66 | $99.66 | 187,672 |
2024-08-09 | $101.74 | $101.74 | $100.52 | $101.23 | $101.23 | 430,373 |
2024-08-08 | $100.63 | $101.60 | $100.41 | $101.54 | $101.54 | 152,054 |
2024-08-07 | $102.08 | $102.27 | $99.39 | $99.55 | $99.55 | 295,560 |
2024-08-06 | $99.55 | $101.31 | $98.45 | $100.19 | $100.19 | 487,275 |
2024-08-05 | $96.97 | $100.09 | $96.43 | $99.10 | $99.10 | 434,280 |
2024-08-02 | $102.69 | $103.35 | $101.16 | $102.33 | $102.33 | 609,108 |
2024-08-01 | $108.96 | $109.57 | $105.10 | $105.84 | $105.84 | 1,267,969 |
2024-07-31 | $108.85 | $111.05 | $107.70 | $108.74 | $108.74 | 424,156 |
2024-07-30 | $107.64 | $108.55 | $107.52 | $108.28 | $108.28 | 291,508 |
2024-07-29 | $108.37 | $108.68 | $107.00 | $107.37 | $107.37 | 351,484 |
2024-07-26 | $107.72 | $108.46 | $106.95 | $108.26 | $108.26 | 346,706 |
2024-07-25 | $104.96 | $107.82 | $104.89 | $106.34 | $106.34 | 345,670 |
2024-07-24 | $105.79 | $107.24 | $104.76 | $104.77 | $104.77 | 376,962 |
2024-07-23 | $105.18 | $107.12 | $104.97 | $106.44 | $106.44 | 188,833 |
2024-07-22 | $104.53 | $105.89 | $103.32 | $105.67 | $105.67 | 266,040 |
2024-07-19 | $104.81 | $105.15 | $103.82 | $104.32 | $104.32 | 205,739 |
2024-07-18 | $106.44 | $108.07 | $104.64 | $105.06 | $105.06 | 466,793 |
2024-07-17 | $105.47 | $108.00 | $105.47 | $106.84 | $106.84 | 386,042 |
2024-07-16 | $103.56 | $106.62 | $103.56 | $106.54 | $106.54 | 335,825 |
2024-07-15 | $102.07 | $103.64 | $101.81 | $102.81 | $102.81 | 302,399 |
2024-07-12 | $101.63 | $102.40 | $101.34 | $101.47 | $101.47 | 299,999 |
2024-07-11 | $98.81 | $100.86 | $98.58 | $100.75 | $100.75 | 328,259 |
2024-07-10 | $96.32 | $97.07 | $96.04 | $97.04 | $97.04 | 137,627 |
2024-07-09 | $96.30 | $96.55 | $95.58 | $95.94 | $95.94 | 167,284 |
2024-07-08 | $96.49 | $97.16 | $96.31 | $96.48 | $96.48 | 258,116 |
2024-07-05 | $96.46 | $96.47 | $95.67 | $95.81 | $95.81 | 219,158 |
2024-07-03 | $96.77 | $97.29 | $96.51 | $96.51 | $96.51 | 149,020 |
2024-07-02 | $96.22 | $96.82 | $96.20 | $96.65 | $96.65 | 426,331 |
2024-07-01 | $97.45 | $97.63 | $95.92 | $96.23 | $96.23 | 385,828 |
2024-06-28 | $96.86 | $97.65 | $96.51 | $97.27 | $97.27 | 338,503 |
2024-06-27 | $95.97 | $96.33 | $95.51 | $96.29 | $96.29 | 237,288 |
2024-06-26 | $95.36 | $95.86 | $95.05 | $95.78 | $95.78 | 146,928 |
2024-06-25 | $96.79 | $96.79 | $95.62 | $95.88 | $95.88 | 208,592 |
2024-06-24 | $96.40 | $97.60 | $96.36 | $97.03 | $97.03 | 241,954 |
2024-06-21 | $95.94 | $96.32 | $95.58 | $96.18 | $96.18 | 207,733 |
2024-06-20 | $95.79 | $96.52 | $95.40 | $95.98 | $95.98 | 285,129 |
2024-06-18 | $95.99 | $96.57 | $95.90 | $96.07 | $96.07 | 303,468 |
2024-06-17 | $95.04 | $96.09 | $94.55 | $96.09 | $96.09 | 192,500 |
2024-06-14 | $95.72 | $95.83 | $94.82 | $95.28 | $95.28 | 212,724 |
2024-06-13 | $97.60 | $97.60 | $96.17 | $96.64 | $96.64 | 171,760 |
2024-06-12 | $98.38 | $99.50 | $97.44 | $97.72 | $97.72 | 197,839 |
2024-06-11 | $96.22 | $96.50 | $95.59 | $96.30 | $96.30 | 185,396 |
2024-06-10 | $97.11 | $97.39 | $96.25 | $97.29 | $96.82 | 213,546 |
2024-06-07 | $97.98 | $98.54 | $97.57 | $98.00 | $97.52 | 270,256 |
2024-06-06 | $99.32 | $99.73 | $98.78 | $99.07 | $98.59 | 219,952 |
2024-06-05 | $99.43 | $99.71 | $98.67 | $99.67 | $99.19 | 294,847 |
2024-06-04 | $99.50 | $99.75 | $98.78 | $98.80 | $98.32 | 220,259 |
2024-06-03 | $101.29 | $101.29 | $99.75 | $100.24 | $99.75 | 596,802 |
2024-05-31 | $99.62 | $100.52 | $99.49 | $100.46 | $100.46 | 138,969 |
2024-05-30 | $98.22 | $99.26 | $98.22 | $99.06 | $99.06 | 140,065 |
2024-05-29 | $97.86 | $98.04 | $97.50 | $97.62 | $97.62 | 381,730 |
2024-05-28 | $100.06 | $100.25 | $98.83 | $99.15 | $99.15 | 167,840 |
2024-05-24 | $99.36 | $99.63 | $99.09 | $99.56 | $99.56 | 119,446 |
2024-05-23 | $100.98 | $100.98 | $98.41 | $98.77 | $98.77 | 128,828 |
2024-05-22 | $100.92 | $101.32 | $100.25 | $100.65 | $100.65 | 123,486 |
2024-05-21 | $100.90 | $101.30 | $100.80 | $101.19 | $101.19 | 162,776 |
2024-05-20 | $101.83 | $102.18 | $101.20 | $101.20 | $101.20 | 184,469 |
2024-05-17 | $101.79 | $102.16 | $101.59 | $101.87 | $101.87 | 147,564 |
2024-05-16 | $102.02 | $102.29 | $101.75 | $102.01 | $102.01 | 197,561 |
2024-05-15 | $103.06 | $103.19 | $101.95 | $102.13 | $102.13 | 683,192 |
2024-05-14 | $102.11 | $102.82 | $101.66 | $102.06 | $102.06 | 126,657 |
2024-05-13 | $101.12 | $101.85 | $100.94 | $100.95 | $100.95 | 139,929 |
2024-05-10 | $101.07 | $101.20 | $100.01 | $100.52 | $100.52 | 143,724 |
2024-05-09 | $99.91 | $100.98 | $99.67 | $100.98 | $100.98 | 133,755 |
2024-05-08 | $98.82 | $99.82 | $98.66 | $99.80 | $99.80 | 153,723 |
2024-05-07 | $100.00 | $100.44 | $99.67 | $99.68 | $99.68 | 139,886 |
2024-05-06 | $99.30 | $99.90 | $99.28 | $99.75 | $99.75 | 120,602 |
2024-05-03 | $99.58 | $100.00 | $98.50 | $98.72 | $98.72 | 439,810 |
2024-05-02 | $97.54 | $98.12 | $96.74 | $98.02 | $98.02 | 267,542 |
2024-05-01 | $96.14 | $98.26 | $96.14 | $96.40 | $96.40 | 647,992 |
2024-04-30 | $97.09 | $97.32 | $96.07 | $96.08 | $96.08 | 193,086 |
2024-04-29 | $97.64 | $98.32 | $97.55 | $97.95 | $97.95 | 223,581 |
2024-04-26 | $96.90 | $97.83 | $96.70 | $97.19 | $97.19 | 238,645 |
2024-04-25 | $96.75 | $96.89 | $95.77 | $96.69 | $96.69 | 204,369 |
2024-04-24 | $97.70 | $97.97 | $97.02 | $97.71 | $97.71 | 241,595 |
2024-04-23 | $96.35 | $98.54 | $96.18 | $98.13 | $98.13 | 431,085 |
2024-04-22 | $96.08 | $97.01 | $95.61 | $96.43 | $96.43 | 241,566 |
2024-04-19 | $94.19 | $95.81 | $94.19 | $95.61 | $95.61 | 454,901 |
2024-04-18 | $94.43 | $95.54 | $94.07 | $94.51 | $94.51 | 394,093 |
2024-04-17 | $95.20 | $95.53 | $94.09 | $94.12 | $94.12 | 328,052 |
2024-04-16 | $94.68 | $95.18 | $93.89 | $94.66 | $94.66 | 397,873 |
2024-04-15 | $96.65 | $97.19 | $94.82 | $95.20 | $95.20 | 254,443 |
2024-04-12 | $97.20 | $97.51 | $95.82 | $96.17 | $96.17 | 263,731 |
2024-04-11 | $97.92 | $98.21 | $96.78 | $97.83 | $97.83 | 211,347 |
2024-04-10 | $98.59 | $98.64 | $96.78 | $97.37 | $97.37 | 323,024 |
2024-04-09 | $100.29 | $100.96 | $100.03 | $100.94 | $100.94 | 172,358 |
2024-04-08 | $99.73 | $100.37 | $99.57 | $100.04 | $100.04 | 140,340 |
2024-04-05 | $98.78 | $99.52 | $98.52 | $99.14 | $99.14 | 240,484 |
2024-04-04 | $100.73 | $101.30 | $98.78 | $99.01 | $99.01 | 203,527 |
2024-04-03 | $99.17 | $100.13 | $99.12 | $99.86 | $99.86 | 445,323 |
2024-04-02 | $100.27 | $100.33 | $99.04 | $99.49 | $99.49 | 343,689 |
2024-04-01 | $102.91 | $102.91 | $101.27 | $101.36 | $101.36 | 395,189 |
2024-03-28 | $102.37 | $103.27 | $102.37 | $102.76 | $102.76 | 385,844 |
2024-03-27 | $100.22 | $102.37 | $100.22 | $102.37 | $102.37 | 331,047 |
2024-03-26 | $100.21 | $100.43 | $99.38 | $99.47 | $99.47 | 165,323 |
2024-03-25 | $99.90 | $100.63 | $99.61 | $99.69 | $99.69 | 197,482 |
2024-03-22 | $101.25 | $101.45 | $99.61 | $99.61 | $99.61 | 209,099 |
2024-03-21 | $100.56 | $101.55 | $100.43 | $101.21 | $101.21 | 269,758 |
2024-03-20 | $98.35 | $101.05 | $98.03 | $100.49 | $100.13 | 299,466 |
2024-03-19 | $97.66 | $98.83 | $97.66 | $98.62 | $98.27 | 183,333 |
2024-03-18 | $98.74 | $98.88 | $97.87 | $98.10 | $98.10 | 225,013 |
2024-03-15 | $97.54 | $98.93 | $97.54 | $98.62 | $98.62 | 293,252 |
2024-03-14 | $99.62 | $99.72 | $97.35 | $98.07 | $98.07 | 268,200 |
2024-03-13 | $99.69 | $100.68 | $99.58 | $99.90 | $99.90 | 298,141 |
2024-03-12 | $100.21 | $100.44 | $99.27 | $99.83 | $99.83 | 221,048 |
2024-03-11 | $100.22 | $100.87 | $99.87 | $100.39 | $100.39 | 322,550 |
2024-03-08 | $101.12 | $101.94 | $100.26 | $100.61 | $100.61 | 398,675 |
2024-03-07 | $100.10 | $100.94 | $100.06 | $100.34 | $100.34 | 388,350 |
2024-03-06 | $100.06 | $100.09 | $98.95 | $99.52 | $99.52 | 270,711 |
2024-03-05 | $98.78 | $100.20 | $98.72 | $99.45 | $99.45 | 279,163 |
2024-03-04 | $100.02 | $100.39 | $99.21 | $99.39 | $99.39 | 346,799 |
2024-03-01 | $99.86 | $100.12 | $98.74 | $100.08 | $100.08 | 238,323 |
2024-02-29 | $100.17 | $100.97 | $99.29 | $99.76 | $99.76 | 459,451 |
2024-02-28 | $98.91 | $99.79 | $98.49 | $98.98 | $98.98 | 212,840 |
2024-02-27 | $99.42 | $99.89 | $99.31 | $99.68 | $99.68 | 317,766 |
2024-02-26 | $98.74 | $99.43 | $98.26 | $98.63 | $98.63 | 396,234 |
2024-02-23 | $98.81 | $99.64 | $98.26 | $98.95 | $98.95 | 508,415 |
2024-02-22 | $98.81 | $99.04 | $98.34 | $98.77 | $98.77 | 244,818 |
2024-02-21 | $98.77 | $99.08 | $98.16 | $98.81 | $98.81 | 246,758 |
2024-02-20 | $99.03 | $99.82 | $98.81 | $99.30 | $99.30 | 360,135 |
2024-02-16 | $99.99 | $101.23 | $99.70 | $100.18 | $100.18 | 465,982 |
2024-02-15 | $99.28 | $101.46 | $99.28 | $101.27 | $101.27 | 452,968 |
2024-02-14 | $97.98 | $98.78 | $97.03 | $98.47 | $98.47 | 216,551 |
2024-02-13 | $97.55 | $98.02 | $95.84 | $96.66 | $96.66 | 343,111 |
2024-02-12 | $98.58 | $100.99 | $98.58 | $100.62 | $100.62 | 351,662 |
2024-02-09 | $97.65 | $98.51 | $96.92 | $98.45 | $98.45 | 445,664 |
2024-02-08 | $96.20 | $97.58 | $95.76 | $97.52 | $97.52 | 530,592 |
2024-02-07 | $97.27 | $97.27 | $95.91 | $96.22 | $96.22 | 423,942 |
2024-02-06 | $95.99 | $97.22 | $95.79 | $96.97 | $96.97 | 604,512 |
2024-02-05 | $96.87 | $96.87 | $95.35 | $96.14 | $96.14 | 473,491 |
2024-02-02 | $97.42 | $98.50 | $96.74 | $97.88 | $97.88 | 908,465 |
2024-02-01 | $98.17 | $98.72 | $96.22 | $98.57 | $98.57 | 721,718 |
2024-01-31 | $99.79 | $100.67 | $97.39 | $97.45 | $97.45 | 438,122 |
2024-01-30 | $100.54 | $101.06 | $100.10 | $100.26 | $100.26 | 347,608 |
2024-01-29 | $99.98 | $101.03 | $99.35 | $101.03 | $101.03 | 358,523 |
2024-01-26 | $100.27 | $100.92 | $99.75 | $100.01 | $100.01 | 339,291 |
2024-01-25 | $100.12 | $100.56 | $98.88 | $99.81 | $99.81 | 314,728 |
2024-01-24 | $100.60 | $100.70 | $98.64 | $98.89 | $98.89 | 467,756 |
2024-01-23 | $100.77 | $101.32 | $99.03 | $99.48 | $99.48 | 5,693,728 |
2024-01-22 | $98.44 | $100.09 | $98.44 | $99.95 | $99.95 | 547,006 |
2024-01-19 | $97.07 | $97.86 | $95.99 | $97.74 | $97.74 | 417,904 |
2024-01-18 | $96.51 | $96.71 | $95.57 | $96.65 | $96.65 | 873,413 |
2024-01-17 | $95.80 | $96.70 | $95.13 | $95.88 | $95.88 | 3,557,598 |
2024-01-16 | $97.65 | $97.86 | $96.98 | $97.21 | $97.21 | 708,709 |
2024-01-12 | $100.08 | $100.57 | $98.27 | $98.56 | $98.56 | 360,017 |
2024-01-11 | $99.47 | $99.52 | $97.92 | $98.91 | $98.91 | 353,723 |
2024-01-10 | $99.39 | $100.14 | $98.81 | $100.00 | $100.00 | 446,750 |
2024-01-09 | $99.76 | $100.00 | $99.17 | $99.59 | $99.59 | 393,988 |
2024-01-08 | $99.27 | $101.02 | $98.87 | $100.92 | $100.92 | 338,351 |
2024-01-05 | $98.83 | $100.61 | $98.59 | $99.49 | $99.49 | 392,273 |
2024-01-04 | $99.52 | $100.12 | $99.33 | $99.38 | $99.38 | 887,298 |
2024-01-03 | $101.59 | $101.59 | $99.40 | $99.57 | $99.57 | 803,177 |
2024-01-02 | $102.21 | $103.94 | $101.87 | $102.78 | $102.78 | 1,118,680 |
2023-12-29 | $104.31 | $104.47 | $102.98 | $103.07 | $103.07 | 228,485 |
2023-12-28 | $104.20 | $104.86 | $104.00 | $104.53 | $104.53 | 378,029 |
2023-12-27 | $104.53 | $105.10 | $104.10 | $104.53 | $104.53 | 338,669 |
2023-12-26 | $103.25 | $104.52 | $103.03 | $104.16 | $104.16 | 258,252 |
2023-12-22 | $102.89 | $103.93 | $102.34 | $102.95 | $102.95 | 477,570 |
2023-12-21 | $101.71 | $102.48 | $101.24 | $102.44 | $102.44 | 859,768 |
2023-12-20 | $102.26 | $103.75 | $100.64 | $100.65 | $100.65 | 3,797,369 |
2023-12-19 | $101.46 | $103.03 | $101.18 | $102.74 | $102.74 | 608,699 |
2023-12-18 | $101.61 | $101.79 | $100.68 | $100.80 | $100.80 | 426,858 |
2023-12-15 | $102.63 | $102.78 | $100.65 | $101.28 | $101.28 | 550,282 |
2023-12-14 | $101.00 | $102.97 | $100.89 | $102.42 | $102.42 | 506,390 |
2023-12-13 | $95.89 | $99.34 | $95.08 | $99.23 | $99.23 | 494,972 |
2023-12-12 | $95.89 | $96.32 | $95.26 | $95.92 | $95.92 | 4,113,399 |
2023-12-11 | $95.50 | $96.19 | $95.30 | $96.00 | $96.00 | 302,679 |
2023-12-08 | $94.69 | $95.89 | $94.68 | $95.46 | $95.46 | 353,227 |
2023-12-07 | $93.86 | $94.90 | $93.53 | $94.90 | $94.90 | 248,195 |
2023-12-06 | $94.64 | $95.84 | $93.58 | $93.70 | $93.70 | 447,717 |
2023-12-05 | $94.90 | $94.90 | $93.65 | $93.85 | $93.85 | 399,947 |
2023-12-04 | $93.54 | $95.48 | $93.54 | $95.40 | $95.40 | 538,966 |
2023-12-01 | $90.81 | $94.13 | $90.43 | $94.12 | $94.12 | 673,954 |
2023-11-30 | $91.38 | $91.52 | $90.47 | $91.13 | $91.13 | 235,318 |
2023-11-29 | $91.19 | $92.46 | $90.78 | $90.88 | $90.88 | 250,298 |
2023-11-28 | $90.49 | $90.98 | $89.74 | $90.50 | $90.50 | 330,853 |
2023-11-27 | $90.53 | $90.85 | $89.92 | $90.72 | $90.72 | 461,773 |
2023-11-24 | $90.58 | $91.14 | $90.26 | $90.97 | $90.97 | 157,766 |
2023-11-22 | $90.59 | $91.14 | $90.12 | $90.44 | $90.44 | 315,845 |
2023-11-21 | $90.62 | $90.81 | $90.00 | $90.03 | $90.03 | 431,277 |
2023-11-20 | $90.83 | $91.36 | $90.30 | $91.24 | $91.24 | 334,005 |
2023-11-17 | $90.56 | $91.16 | $90.48 | $90.92 | $90.92 | 413,780 |
2023-11-16 | $91.05 | $91.37 | $89.46 | $89.83 | $89.83 | 312,468 |
2023-11-15 | $90.90 | $92.61 | $90.80 | $91.40 | $91.40 | 402,385 |
2023-11-14 | $88.64 | $91.14 | $88.64 | $90.97 | $90.97 | 516,209 |
2023-11-13 | $85.80 | $86.55 | $85.38 | $85.99 | $85.99 | 392,131 |
2023-11-10 | $85.94 | $86.56 | $85.08 | $86.28 | $86.28 | 374,330 |
2023-11-09 | $87.37 | $87.38 | $85.33 | $85.43 | $85.43 | 283,583 |
2023-11-08 | $87.60 | $87.83 | $86.58 | $86.83 | $86.83 | 505,592 |
2023-11-07 | $87.82 | $88.17 | $87.34 | $87.67 | $87.67 | 373,772 |
2023-11-06 | $89.10 | $89.35 | $87.84 | $88.29 | $88.29 | 630,254 |
2023-11-03 | $88.22 | $89.93 | $88.22 | $89.34 | $89.34 | 734,431 |
2023-11-02 | $85.11 | $86.71 | $85.11 | $86.67 | $86.67 | 518,603 |
2023-11-01 | $83.60 | $84.03 | $82.75 | $84.02 | $84.02 | 1,333,175 |
2023-10-31 | $83.05 | $83.77 | $82.82 | $83.55 | $83.55 | 999,581 |
2023-10-30 | $82.75 | $83.60 | $82.17 | $82.80 | $82.80 | 622,175 |
2023-10-27 | $83.40 | $83.47 | $81.81 | $82.10 | $82.10 | 622,123 |
2023-10-26 | $82.97 | $84.00 | $82.72 | $83.23 | $83.23 | 880,408 |
2023-10-25 | $83.29 | $83.40 | $82.58 | $82.75 | $82.75 | 919,808 |
2023-10-24 | $84.16 | $84.65 | $83.53 | $83.95 | $83.95 | 608,527 |
2023-10-23 | $84.05 | $84.88 | $83.56 | $83.58 | $83.58 | 641,892 |
2023-10-20 | $85.49 | $85.88 | $84.48 | $84.50 | $84.50 | 568,618 |
2023-10-19 | $86.66 | $87.39 | $85.30 | $85.47 | $85.47 | 660,035 |
2023-10-18 | $87.80 | $87.80 | $86.71 | $86.85 | $86.85 | 414,151 |
2023-10-17 | $86.76 | $89.27 | $86.76 | $88.48 | $88.48 | 338,649 |
2023-10-16 | $86.18 | $87.50 | $86.13 | $87.29 | $87.29 | 331,439 |
2023-10-13 | $86.95 | $87.07 | $85.31 | $85.57 | $85.57 | 432,563 |
2023-10-12 | $88.43 | $88.43 | $85.95 | $86.60 | $86.60 | 475,064 |
2023-10-11 | $88.27 | $88.85 | $87.65 | $88.34 | $88.34 | 382,668 |
2023-10-10 | $87.34 | $88.63 | $87.34 | $88.13 | $88.13 | 382,183 |
2023-10-09 | $85.79 | $87.41 | $85.79 | $87.12 | $87.12 | 311,350 |
2023-10-06 | $85.47 | $87.04 | $84.78 | $86.34 | $86.34 | 586,172 |
2023-10-05 | $86.13 | $86.66 | $85.49 | $86.09 | $86.09 | 682,371 |
2023-10-04 | $86.19 | $86.56 | $85.26 | $86.38 | $86.38 | 481,234 |
2023-10-03 | $87.35 | $87.59 | $85.85 | $86.14 | $86.14 | 596,090 |
2023-10-02 | $89.01 | $89.22 | $87.47 | $87.90 | $87.90 | 1,179,224 |
2023-09-29 | $90.32 | $90.41 | $89.01 | $89.22 | $89.22 | 317,731 |
2023-09-28 | $88.57 | $90.05 | $88.46 | $89.59 | $89.59 | 358,772 |
2023-09-27 | $88.26 | $89.06 | $87.78 | $88.49 | $88.49 | 446,892 |
2023-09-26 | $88.54 | $89.11 | $87.62 | $87.64 | $87.64 | 312,888 |
2023-09-25 | $89.00 | $89.96 | $88.88 | $89.75 | $89.22 | 228,339 |
2023-09-22 | $90.13 | $90.47 | $89.43 | $89.43 | $88.90 | 497,043 |
2023-09-21 | $90.59 | $90.85 | $89.93 | $89.95 | $89.42 | 302,340 |
2023-09-20 | $92.45 | $93.05 | $91.25 | $91.25 | $90.71 | 224,516 |
2023-09-19 | $92.07 | $92.71 | $91.71 | $92.00 | $91.45 | 222,892 |
2023-09-18 | $92.71 | $92.71 | $91.93 | $91.93 | $91.38 | 208,558 |
2023-09-15 | $93.17 | $93.25 | $92.05 | $92.72 | $92.17 | 493,216 |
2023-09-14 | $92.45 | $93.48 | $92.45 | $93.48 | $92.93 | 288,267 |
2023-09-13 | $92.29 | $92.45 | $91.35 | $91.58 | $91.04 | 222,570 |
2023-09-12 | $92.12 | $92.75 | $92.03 | $92.15 | $91.60 | 221,533 |
2023-09-11 | $92.82 | $93.13 | $92.27 | $92.33 | $91.78 | 264,076 |
2023-09-08 | $92.71 | $92.72 | $91.89 | $92.32 | $92.32 | 303,115 |
2023-09-07 | $92.90 | $93.18 | $92.26 | $92.65 | $92.65 | 287,422 |
2023-09-06 | $93.85 | $94.40 | $92.84 | $93.33 | $93.33 | 302,173 |
2023-09-05 | $96.23 | $96.23 | $93.69 | $93.69 | $93.69 | 264,781 |
2023-09-01 | $96.50 | $97.33 | $96.46 | $96.87 | $96.87 | 420,669 |
2023-08-31 | $96.13 | $96.57 | $95.70 | $95.77 | $95.77 | 263,110 |
2023-08-30 | $95.46 | $96.16 | $95.10 | $95.86 | $95.86 | 234,103 |
2023-08-29 | $94.30 | $95.55 | $93.96 | $95.49 | $95.49 | 255,289 |
2023-08-28 | $93.78 | $94.92 | $93.69 | $94.32 | $94.32 | 300,793 |
2023-08-25 | $93.79 | $94.27 | $92.54 | $93.32 | $93.32 | 440,156 |
2023-08-24 | $94.00 | $94.97 | $93.40 | $93.47 | $93.47 | 491,384 |
2023-08-23 | $93.32 | $94.34 | $92.97 | $94.21 | $94.21 | 310,363 |
2023-08-22 | $93.89 | $94.20 | $92.91 | $93.20 | $93.20 | 444,484 |
2023-08-21 | $94.46 | $94.73 | $93.31 | $93.67 | $93.67 | 498,058 |
2023-08-18 | $93.41 | $94.73 | $93.24 | $94.38 | $94.38 | 442,559 |
2023-08-17 | $95.16 | $95.49 | $93.99 | $93.99 | $93.99 | 297,168 |
2023-08-16 | $95.83 | $96.60 | $94.84 | $94.88 | $94.88 | 383,431 |
2023-08-15 | $96.59 | $96.63 | $95.96 | $96.03 | $96.03 | 374,900 |
2023-08-14 | $97.40 | $97.48 | $96.52 | $97.24 | $97.24 | 369,365 |
2023-08-11 | $97.58 | $98.39 | $97.53 | $97.90 | $97.90 | 654,229 |
2023-08-10 | $98.82 | $99.82 | $97.57 | $97.91 | $97.91 | 330,457 |
2023-08-09 | $99.02 | $99.06 | $97.95 | $98.43 | $98.43 | 171,067 |
2023-08-08 | $98.55 | $99.17 | $97.57 | $99.09 | $99.09 | 237,594 |
2023-08-07 | $99.23 | $99.80 | $98.83 | $99.77 | $99.77 | 257,606 |
2023-08-04 | $98.99 | $99.96 | $98.46 | $99.00 | $99.00 | 333,713 |
2023-08-03 | $98.93 | $99.36 | $98.00 | $98.89 | $98.89 | 468,488 |
2023-08-02 | $99.30 | $99.62 | $98.87 | $99.39 | $99.39 | 369,796 |
2023-08-01 | $100.35 | $100.54 | $99.38 | $100.41 | $100.41 | 497,440 |
2023-07-31 | $100.09 | $100.86 | $100.09 | $100.82 | $100.82 | 333,938 |
2023-07-28 | $99.97 | $100.52 | $99.56 | $99.96 | $99.96 | 418,356 |
2023-07-27 | $100.87 | $100.99 | $98.81 | $99.14 | $99.14 | 466,920 |
2023-07-26 | $99.27 | $100.57 | $99.13 | $100.33 | $100.33 | 492,701 |
2023-07-25 | $99.07 | $99.82 | $98.95 | $99.16 | $99.16 | 619,204 |
2023-07-24 | $98.61 | $99.69 | $98.59 | $99.45 | $99.45 | 416,099 |
2023-07-21 | $99.81 | $99.81 | $98.48 | $98.60 | $98.60 | 255,510 |
2023-07-20 | $99.82 | $99.92 | $98.66 | $99.15 | $99.15 | 501,175 |
2023-07-19 | $99.18 | $99.89 | $98.85 | $99.87 | $99.87 | 395,816 |
2023-07-18 | $97.37 | $99.11 | $97.36 | $98.80 | $98.80 | 399,469 |
2023-07-17 | $96.70 | $97.75 | $96.42 | $97.36 | $97.36 | 234,146 |
2023-07-14 | $97.62 | $97.62 | $96.01 | $96.79 | $96.79 | 434,381 |
2023-07-13 | $97.55 | $97.85 | $96.98 | $97.75 | $97.75 | 280,157 |
2023-07-12 | $97.68 | $98.05 | $97.17 | $97.36 | $97.36 | 255,988 |
2023-07-11 | $95.54 | $96.42 | $95.39 | $96.33 | $96.33 | 176,762 |
2023-07-10 | $93.90 | $95.46 | $93.69 | $95.25 | $95.25 | 160,703 |
2023-07-07 | $92.98 | $94.90 | $92.98 | $94.09 | $94.09 | 224,202 |
2023-07-06 | $93.31 | $93.31 | $91.91 | $92.98 | $92.98 | 225,802 |
2023-07-05 | $95.31 | $95.31 | $94.27 | $94.43 | $94.43 | 292,697 |
2023-07-03 | $95.02 | $96.04 | $94.82 | $95.75 | $95.75 | 208,226 |
2023-06-30 | $95.95 | $95.95 | $94.93 | $95.09 | $95.09 | 304,156 |
2023-06-29 | $93.73 | $95.18 | $93.72 | $95.05 | $95.05 | 182,488 |
2023-06-28 | $93.29 | $93.50 | $92.64 | $93.45 | $93.45 | 286,417 |
2023-06-27 | $92.02 | $93.79 | $91.54 | $93.43 | $93.43 | 142,999 |
2023-06-26 | $90.97 | $92.36 | $90.97 | $91.67 | $91.67 | 150,584 |
2023-06-23 | $91.39 | $92.16 | $90.62 | $90.90 | $90.90 | 300,826 |
2023-06-22 | $93.24 | $93.42 | $92.00 | $92.39 | $92.39 | 198,712 |
2023-06-21 | $93.26 | $94.15 | $92.81 | $93.58 | $93.58 | 213,098 |
2023-06-20 | $93.76 | $93.98 | $93.20 | $93.68 | $93.68 | 409,923 |
2023-06-16 | $95.06 | $95.18 | $93.51 | $94.10 | $94.10 | 232,498 |
2023-06-15 | $93.27 | $94.62 | $93.27 | $94.62 | $94.62 | 236,231 |
2023-06-14 | $95.23 | $95.71 | $93.22 | $93.64 | $93.64 | 328,318 |
2023-06-13 | $94.50 | $95.83 | $94.04 | $95.00 | $95.00 | 232,543 |
2023-06-12 | $94.06 | $94.71 | $93.49 | $94.07 | $94.07 | 217,211 |
2023-06-09 | $94.86 | $94.86 | $93.67 | $93.88 | $93.88 | 237,989 |
2023-06-08 | $95.30 | $95.51 | $94.04 | $94.79 | $94.79 | 178,431 |
2023-06-07 | $93.86 | $95.89 | $93.75 | $95.56 | $95.56 | 528,425 |
2023-06-06 | $90.48 | $93.85 | $90.48 | $93.60 | $93.22 | 331,070 |
2023-06-05 | $91.98 | $92.06 | $89.81 | $90.71 | $90.34 | 200,900 |
2023-06-02 | $90.00 | $92.74 | $89.84 | $92.69 | $92.31 | 327,656 |
2023-06-01 | $88.14 | $89.08 | $87.46 | $88.71 | $88.35 | 356,708 |
2023-05-31 | $88.79 | $89.40 | $87.36 | $88.01 | $87.65 | 254,212 |
2023-05-30 | $89.90 | $90.15 | $88.91 | $89.22 | $88.85 | 215,966 |
2023-05-26 | $88.63 | $89.71 | $88.45 | $89.54 | $89.54 | 348,793 |
2023-05-25 | $89.06 | $89.24 | $87.70 | $88.60 | $88.60 | 331,348 |
2023-05-24 | $90.16 | $90.32 | $88.93 | $89.28 | $89.28 | 230,694 |
2023-05-23 | $90.23 | $91.96 | $90.16 | $90.46 | $90.46 | 345,662 |
2023-05-22 | $90.13 | $90.90 | $89.54 | $90.43 | $90.43 | 263,674 |
2023-05-19 | $91.39 | $91.54 | $89.32 | $89.81 | $89.81 | 370,693 |
2023-05-18 | $89.68 | $91.00 | $89.50 | $90.80 | $90.80 | 246,378 |
2023-05-17 | $88.22 | $90.13 | $87.85 | $89.99 | $89.99 | 278,696 |
2023-05-16 | $88.44 | $88.53 | $87.57 | $87.59 | $87.59 | 169,993 |
2023-05-15 | $88.39 | $89.45 | $88.16 | $88.99 | $88.99 | 255,270 |
2023-05-12 | $88.59 | $88.81 | $87.50 | $88.03 | $88.03 | 398,088 |
2023-05-11 | $88.25 | $88.53 | $87.79 | $88.33 | $88.33 | 312,739 |
2023-05-10 | $90.15 | $90.15 | $87.98 | $88.90 | $88.90 | 293,759 |
2023-05-09 | $88.87 | $89.37 | $88.21 | $88.90 | $88.90 | 238,689 |
2023-05-08 | $90.30 | $90.46 | $89.04 | $89.43 | $89.43 | 347,390 |
2023-05-05 | $89.27 | $90.14 | $89.08 | $89.86 | $89.86 | 260,926 |
2023-05-04 | $88.49 | $88.57 | $86.92 | $87.72 | $87.72 | 663,125 |
2023-05-03 | $89.36 | $90.75 | $88.98 | $89.01 | $89.01 | 303,742 |
2023-05-02 | $90.62 | $90.62 | $87.83 | $89.11 | $89.11 | 446,472 |
2023-05-01 | $91.29 | $92.42 | $90.85 | $91.08 | $91.08 | 233,647 |
2023-04-28 | $90.11 | $91.65 | $90.11 | $91.35 | $91.35 | 337,647 |
2023-04-27 | $89.04 | $90.27 | $88.71 | $90.18 | $90.18 | 344,279 |
2023-04-26 | $89.30 | $89.75 | $88.42 | $88.66 | $88.66 | 263,609 |
2023-04-25 | $91.19 | $91.19 | $89.45 | $89.45 | $89.45 | 274,074 |
2023-04-24 | $91.85 | $92.51 | $91.55 | $91.98 | $91.98 | 189,412 |
2023-04-21 | $92.24 | $92.49 | $91.25 | $91.91 | $91.91 | 215,799 |
2023-04-20 | $92.11 | $92.77 | $91.67 | $92.16 | $92.16 | 168,246 |
2023-04-19 | $91.96 | $92.99 | $91.66 | $92.83 | $92.83 | 292,255 |
2023-04-18 | $93.12 | $93.19 | $91.82 | $92.31 | $92.31 | 251,092 |
2023-04-17 | $92.21 | $92.85 | $91.88 | $92.85 | $92.85 | 255,460 |
2023-04-14 | $93.07 | $93.69 | $91.49 | $92.10 | $92.10 | 294,114 |
2023-04-13 | $92.67 | $93.15 | $92.10 | $92.86 | $92.86 | 241,912 |
2023-04-12 | $93.96 | $94.01 | $92.16 | $92.29 | $92.29 | 258,711 |
2023-04-11 | $92.61 | $93.78 | $92.52 | $93.27 | $93.27 | 198,432 |
2023-04-10 | $90.86 | $92.49 | $90.86 | $92.32 | $92.32 | 328,240 |
2023-04-06 | $91.16 | $91.52 | $90.64 | $91.21 | $91.21 | 264,925 |
2023-04-05 | $91.45 | $91.56 | $90.64 | $91.15 | $91.15 | 375,281 |
2023-04-04 | $93.93 | $93.98 | $91.24 | $91.88 | $91.88 | 309,025 |
2023-04-03 | $93.80 | $94.39 | $92.65 | $93.59 | $93.59 | 609,681 |
2023-03-31 | $92.42 | $93.64 | $92.41 | $93.59 | $93.59 | 315,829 |
2023-03-30 | $92.51 | $92.74 | $91.42 | $91.80 | $91.80 | 294,219 |
2023-03-29 | $92.04 | $92.07 | $90.96 | $91.73 | $91.73 | 331,325 |
2023-03-28 | $90.57 | $91.51 | $90.29 | $91.08 | $91.08 | 331,308 |
2023-03-27 | $90.98 | $91.34 | $90.24 | $90.82 | $90.82 | 543,053 |
2023-03-24 | $88.05 | $90.01 | $87.41 | $89.91 | $89.91 | 395,457 |
2023-03-23 | $90.37 | $91.25 | $88.19 | $88.82 | $88.82 | 268,303 |
2023-03-22 | $92.58 | $93.00 | $90.11 | $90.17 | $89.84 | 347,294 |
2023-03-21 | $92.58 | $93.74 | $92.10 | $92.56 | $92.22 | 3,564,482 |
2023-03-20 | $90.70 | $92.48 | $90.70 | $91.06 | $90.72 | 484,077 |
2023-03-17 | $91.80 | $91.81 | $89.76 | $89.96 | $89.63 | 424,249 |
2023-03-16 | $90.52 | $93.48 | $89.70 | $92.74 | $92.40 | 587,260 |
2023-03-15 | $90.49 | $91.64 | $89.79 | $91.54 | $91.20 | 2,519,282 |
2023-03-14 | $94.11 | $94.69 | $91.97 | $92.98 | $92.64 | 539,937 |
2023-03-13 | $91.78 | $93.12 | $90.71 | $91.32 | $90.98 | 593,863 |
2023-03-10 | $95.98 | $95.98 | $92.92 | $93.88 | $93.53 | 498,844 |
2023-03-09 | $98.94 | $99.14 | $96.43 | $96.45 | $96.09 | 345,174 |
2023-03-08 | $98.83 | $99.11 | $98.07 | $98.89 | $98.52 | 485,111 |
2023-03-07 | $99.72 | $100.01 | $98.43 | $98.74 | $98.37 | 380,186 |
2023-03-06 | $102.26 | $102.57 | $99.29 | $99.72 | $99.35 | 393,387 |
2023-03-03 | $101.62 | $102.65 | $100.91 | $102.37 | $102.37 | 2,989,462 |
2023-03-02 | $99.90 | $101.38 | $99.68 | $101.15 | $101.15 | 245,008 |
2023-03-01 | $100.34 | $101.18 | $99.98 | $100.75 | $100.75 | 360,455 |
2023-02-28 | $100.35 | $101.39 | $100.28 | $100.45 | $100.45 | 226,648 |
2023-02-27 | $101.09 | $101.55 | $100.11 | $100.35 | $100.35 | 250,105 |
2023-02-24 | $99.88 | $100.31 | $99.24 | $100.22 | $100.22 | 344,492 |
2023-02-23 | $101.28 | $101.71 | $99.89 | $101.32 | $101.32 | 276,725 |
2023-02-22 | $100.35 | $101.43 | $100.25 | $100.63 | $100.63 | 2,891,182 |
2023-02-21 | $102.22 | $102.46 | $100.09 | $100.14 | $100.14 | 287,634 |
2023-02-17 | $102.87 | $103.58 | $102.52 | $103.50 | $103.50 | 202,869 |
2023-02-16 | $102.70 | $104.23 | $102.38 | $103.34 | $103.34 | 279,519 |
2023-02-15 | $102.07 | $104.02 | $101.90 | $103.99 | $103.99 | 337,032 |
2023-02-14 | $102.59 | $103.73 | $101.90 | $102.92 | $102.92 | 540,341 |
2023-02-13 | $102.01 | $103.33 | $101.53 | $103.30 | $103.30 | 188,668 |
2023-02-10 | $101.42 | $102.07 | $100.97 | $101.92 | $101.92 | 238,380 |
2023-02-09 | $104.07 | $104.49 | $101.54 | $101.79 | $101.79 | 306,184 |
2023-02-08 | $104.02 | $104.29 | $102.77 | $103.08 | $103.08 | 210,980 |
2023-02-07 | $103.52 | $105.02 | $102.86 | $104.69 | $104.69 | 1,612,408 |
2023-02-06 | $105.10 | $105.28 | $103.56 | $104.01 | $104.01 | 239,064 |
2023-02-03 | $105.27 | $106.74 | $105.21 | $105.91 | $105.91 | 316,988 |
2023-02-02 | $104.50 | $106.94 | $104.50 | $106.56 | $106.56 | 676,145 |
2023-02-01 | $101.96 | $104.58 | $101.39 | $103.75 | $103.75 | 1,146,463 |
2023-01-31 | $99.70 | $102.23 | $99.70 | $102.22 | $102.22 | 4,032,565 |
2023-01-30 | $99.52 | $100.48 | $99.31 | $99.35 | $99.35 | 368,327 |
2023-01-27 | $99.52 | $100.87 | $99.52 | $100.47 | $100.47 | 193,720 |
2023-01-26 | $99.71 | $100.29 | $98.59 | $99.79 | $99.79 | 173,615 |
2023-01-25 | $97.90 | $99.16 | $97.33 | $99.11 | $99.11 | 238,471 |
2023-01-24 | $98.65 | $99.18 | $98.25 | $98.65 | $98.65 | 281,159 |
2023-01-23 | $98.15 | $99.53 | $97.90 | $99.15 | $99.15 | 262,446 |
2023-01-20 | $96.55 | $97.96 | $95.93 | $97.93 | $97.93 | 400,505 |
2023-01-19 | $96.41 | $96.79 | $95.50 | $96.33 | $96.33 | 342,671 |
2023-01-18 | $98.91 | $99.69 | $96.98 | $97.09 | $97.09 | 210,320 |
2023-01-17 | $98.67 | $99.08 | $98.29 | $98.55 | $98.55 | 289,813 |
2023-01-13 | $97.56 | $98.95 | $97.48 | $98.86 | $98.86 | 373,613 |
2023-01-12 | $97.53 | $98.50 | $96.81 | $98.33 | $98.33 | 266,540 |
2023-01-11 | $96.05 | $97.00 | $95.97 | $96.95 | $96.95 | 417,129 |
2023-01-10 | $94.16 | $95.76 | $93.96 | $95.63 | $95.63 | 245,893 |
2023-01-09 | $95.05 | $95.50 | $94.22 | $94.31 | $94.31 | 193,580 |
2023-01-06 | $93.05 | $94.54 | $92.64 | $94.34 | $94.34 | 237,839 |
2023-01-05 | $92.51 | $92.75 | $91.35 | $92.24 | $92.24 | 299,064 |
2023-01-04 | $92.05 | $93.60 | $92.05 | $92.99 | $92.99 | 390,828 |
2023-01-03 | $92.09 | $92.98 | $90.69 | $91.35 | $91.35 | 285,117 |
2022-12-30 | $90.83 | $91.46 | $90.56 | $91.31 | $91.31 | 380,031 |
2022-12-29 | $89.94 | $91.78 | $89.90 | $91.63 | $91.63 | 419,112 |
2022-12-28 | $91.19 | $91.49 | $89.32 | $89.32 | $89.32 | 472,920 |
2022-12-27 | $91.16 | $91.52 | $90.57 | $91.18 | $91.18 | 212,372 |
2022-12-23 | $90.42 | $91.21 | $90.01 | $91.15 | $91.15 | 268,422 |
2022-12-22 | $90.73 | $90.89 | $88.92 | $90.45 | $90.45 | 362,099 |
2022-12-21 | $90.87 | $92.05 | $90.87 | $91.45 | $91.45 | 316,472 |
2022-12-20 | $89.73 | $90.70 | $89.38 | $90.14 | $90.14 | 320,950 |
2022-12-19 | $90.84 | $91.15 | $89.64 | $89.89 | $89.89 | 453,520 |
2022-12-16 | $90.61 | $91.24 | $90.15 | $90.83 | $90.83 | 396,528 |
2022-12-15 | $92.79 | $93.11 | $91.53 | $91.77 | $91.77 | 388,659 |
2022-12-14 | $94.45 | $95.26 | $93.30 | $93.84 | $93.84 | 630,848 |
2022-12-13 | $96.55 | $97.31 | $94.24 | $94.47 | $94.47 | 588,561 |
2022-12-12 | $93.71 | $94.70 | $93.23 | $94.61 | $94.35 | 274,802 |
2022-12-09 | $94.09 | $94.60 | $93.52 | $93.52 | $93.27 | 265,414 |
2022-12-08 | $94.64 | $95.52 | $94.25 | $94.61 | $94.35 | 241,658 |
2022-12-07 | $94.59 | $95.23 | $94.07 | $94.10 | $93.84 | 653,376 |
2022-12-06 | $95.35 | $95.65 | $94.16 | $94.69 | $94.43 | 808,942 |
2022-12-05 | $97.30 | $97.30 | $95.07 | $95.35 | $95.09 | 255,362 |
2022-12-02 | $96.44 | $98.38 | $96.44 | $97.98 | $97.98 | 273,951 |
2022-12-01 | $98.27 | $98.91 | $97.40 | $97.61 | $97.61 | 713,844 |
2022-11-30 | $96.06 | $97.93 | $94.80 | $97.91 | $97.91 | 377,202 |
2022-11-29 | $95.61 | $96.33 | $95.46 | $95.95 | $95.95 | 452,370 |
2022-11-28 | $96.48 | $96.70 | $95.18 | $95.47 | $95.47 | 346,396 |
2022-11-25 | $96.95 | $97.77 | $96.91 | $97.23 | $97.23 | 58,282 |
2022-11-23 | $96.77 | $97.34 | $96.37 | $97.05 | $97.05 | 371,865 |
2022-11-22 | $96.60 | $97.21 | $96.33 | $97.12 | $97.12 | 465,323 |
2022-11-21 | $95.57 | $96.06 | $95.14 | $95.99 | $95.99 | 372,455 |
2022-11-18 | $96.42 | $96.75 | $95.61 | $96.12 | $96.12 | 221,270 |
2022-11-17 | $94.37 | $95.45 | $94.16 | $95.40 | $95.40 | 226,500 |
2022-11-16 | $96.58 | $96.62 | $95.57 | $95.73 | $95.73 | 252,487 |
2022-11-15 | $97.35 | $98.25 | $96.53 | $97.13 | $97.13 | 513,543 |
2022-11-14 | $96.59 | $97.54 | $95.97 | $95.99 | $95.99 | 484,182 |
2022-11-11 | $96.92 | $97.87 | $96.80 | $97.04 | $97.04 | 295,949 |
2022-11-10 | $94.89 | $96.72 | $94.71 | $96.59 | $96.59 | 449,303 |
2022-11-09 | $93.02 | $93.50 | $91.48 | $91.72 | $91.72 | 306,062 |
2022-11-08 | $94.22 | $94.84 | $92.74 | $93.74 | $93.74 | 469,552 |
2022-11-07 | $93.38 | $94.02 | $92.76 | $93.84 | $93.84 | 602,537 |
2022-11-04 | $92.68 | $93.32 | $91.33 | $92.97 | $92.97 | 389,978 |
2022-11-03 | $90.72 | $91.82 | $89.70 | $91.29 | $91.29 | 337,556 |
2022-11-02 | $94.18 | $95.05 | $91.61 | $91.72 | $91.72 | 377,598 |
2022-11-01 | $95.26 | $95.26 | $94.25 | $94.65 | $94.65 | 518,631 |
2022-10-31 | $93.81 | $94.71 | $93.48 | $94.32 | $94.32 | 669,468 |
2022-10-28 | $92.59 | $94.38 | $92.22 | $94.20 | $94.20 | 449,906 |
2022-10-27 | $92.57 | $93.80 | $92.20 | $92.30 | $92.30 | 730,582 |
2022-10-26 | $91.62 | $93.23 | $91.17 | $91.73 | $91.73 | 614,378 |
2022-10-25 | $89.39 | $91.60 | $89.36 | $91.19 | $91.19 | 326,645 |
2022-10-24 | $88.77 | $89.46 | $88.20 | $89.26 | $89.26 | 418,228 |
2022-10-21 | $86.75 | $88.79 | $86.50 | $88.53 | $88.53 | 411,733 |
2022-10-20 | $87.67 | $88.58 | $86.20 | $86.52 | $86.52 | 501,143 |
2022-10-19 | $88.01 | $88.56 | $86.59 | $87.65 | $87.65 | 356,337 |
2022-10-18 | $89.13 | $90.07 | $88.00 | $88.69 | $88.69 | 476,192 |
2022-10-17 | $86.79 | $87.89 | $86.79 | $87.52 | $87.52 | 456,331 |
2022-10-14 | $87.74 | $88.09 | $85.21 | $85.26 | $85.26 | 331,460 |
2022-10-13 | $83.29 | $87.53 | $82.75 | $87.09 | $87.09 | 481,198 |
2022-10-12 | $85.16 | $85.49 | $84.31 | $84.84 | $84.84 | 457,215 |
2022-10-11 | $84.50 | $86.14 | $84.00 | $85.25 | $85.25 | 302,738 |
2022-10-10 | $85.06 | $85.62 | $84.38 | $84.92 | $84.92 | 225,286 |
2022-10-07 | $85.96 | $86.31 | $84.43 | $84.80 | $84.80 | 260,081 |
2022-10-06 | $86.99 | $87.82 | $86.40 | $86.70 | $86.70 | 331,588 |
2022-10-05 | $86.70 | $87.63 | $85.94 | $87.34 | $87.34 | 295,173 |
2022-10-04 | $85.90 | $87.87 | $85.88 | $87.87 | $87.87 | 547,553 |
2022-10-03 | $83.46 | $85.02 | $82.60 | $84.57 | $84.57 | 803,094 |
2022-09-30 | $82.95 | $84.37 | $82.41 | $82.45 | $82.45 | 496,767 |
2022-09-29 | $83.94 | $83.94 | $82.09 | $83.10 | $83.10 | 351,980 |
2022-09-28 | $83.21 | $85.43 | $82.93 | $84.93 | $84.93 | 345,208 |
2022-09-27 | $83.66 | $84.21 | $82.13 | $82.71 | $82.71 | 586,976 |
2022-09-26 | $83.63 | $85.05 | $82.61 | $82.78 | $82.78 | 632,055 |
2022-09-23 | $85.66 | $85.66 | $83.56 | $84.60 | $84.08 | 574,111 |
2022-09-22 | $88.27 | $88.52 | $86.52 | $86.76 | $86.23 | 886,475 |
2022-09-21 | $90.13 | $90.86 | $88.45 | $88.45 | $87.91 | 244,294 |
2022-09-20 | $90.05 | $90.05 | $88.83 | $89.57 | $89.57 | 276,674 |
2022-09-19 | $88.78 | $90.85 | $88.78 | $90.72 | $90.72 | 391,653 |
2022-09-16 | $89.10 | $89.69 | $88.44 | $89.62 | $89.62 | 290,916 |
2022-09-15 | $90.27 | $91.37 | $89.85 | $90.14 | $90.14 | 235,918 |
2022-09-14 | $91.07 | $91.11 | $89.82 | $90.84 | $90.84 | 400,786 |
2022-09-13 | $92.51 | $92.87 | $90.52 | $90.88 | $90.88 | 328,596 |
2022-09-12 | $93.93 | $94.72 | $93.83 | $94.55 | $94.55 | 582,433 |
2022-09-09 | $92.23 | $93.39 | $92.21 | $93.24 | $93.24 | 319,470 |
2022-09-08 | $90.79 | $91.49 | $90.00 | $91.42 | $91.42 | 561,393 |
2022-09-07 | $89.53 | $91.47 | $89.35 | $91.34 | $91.34 | 495,911 |
2022-09-06 | $91.39 | $91.49 | $89.16 | $89.68 | $89.68 | 4,997,245 |
2022-09-02 | $92.58 | $92.87 | $90.65 | $91.05 | $91.05 | 313,755 |
2022-09-01 | $91.84 | $92.28 | $90.67 | $91.51 | $91.51 | 915,014 |
2022-08-31 | $93.63 | $93.76 | $92.60 | $92.60 | $92.60 | 257,906 |
2022-08-30 | $95.34 | $95.34 | $93.34 | $93.65 | $93.65 | 482,030 |
2022-08-29 | $95.15 | $95.86 | $94.89 | $95.12 | $95.12 | 301,242 |
2022-08-26 | $98.99 | $98.99 | $95.89 | $95.98 | $95.98 | 574,739 |
2022-08-25 | $97.41 | $99.07 | $97.09 | $98.94 | $98.94 | 5,099,465 |
2022-08-24 | $96.71 | $97.32 | $96.29 | $97.07 | $97.07 | 169,318 |
2022-08-23 | $97.23 | $97.83 | $96.75 | $96.86 | $96.86 | 164,435 |
2022-08-22 | $98.00 | $98.00 | $96.69 | $96.93 | $96.93 | 393,793 |
2022-08-19 | $99.87 | $99.97 | $98.71 | $99.06 | $99.06 | 150,802 |
2022-08-18 | $100.21 | $100.94 | $99.93 | $100.79 | $100.79 | 593,439 |
2022-08-17 | $100.38 | $100.74 | $99.55 | $100.08 | $100.08 | 247,989 |
2022-08-16 | $100.43 | $101.81 | $100.40 | $101.32 | $101.32 | 320,427 |
2022-08-15 | $99.64 | $100.78 | $99.31 | $100.76 | $100.76 | 288,686 |
2022-08-12 | $99.10 | $100.46 | $98.94 | $100.43 | $100.43 | 310,765 |
2022-08-11 | $98.63 | $99.68 | $98.63 | $98.79 | $98.79 | 349,934 |
2022-08-10 | $97.59 | $98.22 | $97.29 | $98.00 | $98.00 | 358,063 |
2022-08-09 | $96.83 | $96.94 | $95.65 | $96.12 | $96.12 | 241,671 |
2022-08-08 | $96.51 | $97.69 | $96.51 | $96.93 | $96.93 | 412,659 |
2022-08-05 | $94.78 | $96.17 | $94.78 | $96.10 | $96.10 | 381,606 |
2022-08-04 | $96.53 | $96.58 | $95.51 | $95.60 | $95.60 | 520,656 |
2022-08-03 | $96.44 | $96.88 | $95.82 | $96.56 | $96.56 | 322,043 |
2022-08-02 | $96.68 | $97.09 | $95.89 | $95.90 | $95.90 | 560,758 |
2022-08-01 | $95.95 | $97.56 | $95.31 | $97.03 | $97.03 | 1,319,055 |
2022-07-29 | $95.98 | $96.91 | $95.64 | $96.62 | $96.62 | 1,752,900 |
2022-07-28 | $94.99 | $95.94 | $94.07 | $95.83 | $95.83 | 456,776 |
2022-07-27 | $93.26 | $95.02 | $93.02 | $94.66 | $94.66 | 403,263 |
2022-07-26 | $92.80 | $93.26 | $92.52 | $92.70 | $92.70 | 599,387 |
2022-07-25 | $92.65 | $93.45 | $92.26 | $93.18 | $93.18 | 910,690 |
2022-07-22 | $93.07 | $93.52 | $91.56 | $92.35 | $92.35 | 2,759,263 |
2022-07-21 | $92.33 | $92.79 | $91.03 | $92.77 | $92.77 | 14,444,594 |
2022-07-20 | $92.12 | $93.30 | $91.82 | $93.17 | $93.17 | 471,216 |
2022-07-19 | $90.10 | $92.40 | $89.94 | $92.18 | $92.18 | 366,278 |
2022-07-18 | $90.01 | $90.55 | $88.93 | $89.19 | $89.19 | 264,084 |
2022-07-15 | $88.39 | $89.25 | $87.40 | $89.06 | $89.06 | 529,296 |
2022-07-14 | $86.86 | $87.34 | $85.99 | $87.26 | $87.26 | 383,125 |
2022-07-13 | $87.45 | $88.45 | $87.00 | $88.13 | $88.13 | 458,849 |
2022-07-12 | $88.14 | $89.38 | $88.06 | $88.48 | $88.48 | 860,227 |
2022-07-11 | $88.91 | $89.32 | $88.12 | $88.37 | $88.37 | 458,961 |
2022-07-08 | $89.61 | $90.13 | $88.80 | $89.42 | $89.42 | 706,033 |
2022-07-07 | $89.00 | $90.07 | $89.00 | $89.69 | $89.69 | 591,989 |
2022-07-06 | $89.33 | $89.61 | $87.31 | $88.29 | $88.29 | 6,354,438 |
2022-07-05 | $88.59 | $89.53 | $87.00 | $89.52 | $89.52 | 607,110 |
2022-07-01 | $88.73 | $90.29 | $88.02 | $90.01 | $90.01 | 883,147 |
2022-06-30 | $87.98 | $89.82 | $87.56 | $89.03 | $89.03 | 776,276 |
2022-06-29 | $90.24 | $90.30 | $88.49 | $89.22 | $89.22 | 533,069 |
2022-06-28 | $91.91 | $92.82 | $90.13 | $90.19 | $90.19 | 800,520 |
2022-06-27 | $91.04 | $92.03 | $90.60 | $91.43 | $91.43 | 1,480,224 |
2022-06-24 | $88.56 | $90.87 | $88.45 | $90.71 | $90.71 | 5,974,327 |
2022-06-23 | $88.07 | $88.31 | $86.72 | $87.92 | $87.92 | 570,394 |
2022-06-22 | $86.79 | $88.41 | $86.79 | $87.85 | $87.85 | 798,154 |
2022-06-21 | $87.92 | $88.99 | $87.21 | $87.94 | $87.94 | 748,449 |
2022-06-17 | $86.64 | $87.76 | $85.86 | $86.77 | $86.77 | 572,453 |
2022-06-16 | $88.79 | $89.11 | $85.75 | $86.20 | $86.20 | 619,144 |
2022-06-15 | $90.55 | $91.66 | $89.47 | $90.63 | $90.63 | 546,123 |
2022-06-14 | $90.51 | $90.95 | $89.06 | $89.78 | $89.78 | 1,083,600 |
2022-06-13 | $92.22 | $92.59 | $89.84 | $90.23 | $90.23 | 744,944 |
2022-06-10 | $95.37 | $95.66 | $93.90 | $94.35 | $94.35 | 546,003 |
2022-06-09 | $98.14 | $98.19 | $96.65 | $96.68 | $96.68 | 376,443 |
2022-06-08 | $99.99 | $99.99 | $98.32 | $98.72 | $98.43 | 267,864 |
2022-06-07 | $98.69 | $100.41 | $98.49 | $100.31 | $100.02 | 385,850 |
2022-06-06 | $99.43 | $99.71 | $98.65 | $99.39 | $99.10 | 398,928 |
2022-06-03 | $98.77 | $98.96 | $98.11 | $98.57 | $98.28 | 446,314 |
2022-06-02 | $97.87 | $99.48 | $97.68 | $99.48 | $99.19 | 808,316 |
2022-06-01 | $98.61 | $98.73 | $96.50 | $97.84 | $97.55 | 799,538 |
2022-05-31 | $98.61 | $98.78 | $97.54 | $98.08 | $97.79 | 559,939 |
2022-05-27 | $97.56 | $99.03 | $97.55 | $99.00 | $98.71 | 589,891 |
2022-05-26 | $96.16 | $97.77 | $96.03 | $97.24 | $96.96 | 512,098 |
2022-05-25 | $93.50 | $95.99 | $93.41 | $95.46 | $95.18 | 571,110 |
2022-05-24 | $93.65 | $93.92 | $91.68 | $93.76 | $93.49 | 855,201 |
2022-05-23 | $94.21 | $95.08 | $93.27 | $94.41 | $94.13 | 634,686 |
2022-05-20 | $94.82 | $95.10 | $91.51 | $93.31 | $93.04 | 790,649 |
2022-05-19 | $93.92 | $95.18 | $93.31 | $94.00 | $93.73 | 3,170,868 |
2022-05-18 | $96.33 | $96.83 | $94.31 | $94.78 | $94.50 | 11,375,920 |
2022-05-17 | $95.64 | $97.15 | $95.40 | $97.02 | $96.74 | 452,779 |
2022-05-16 | $93.95 | $94.90 | $93.49 | $94.20 | $93.92 | 382,090 |
2022-05-13 | $93.17 | $94.74 | $93.17 | $94.14 | $93.86 | 326,279 |
2022-05-12 | $90.99 | $92.56 | $90.51 | $92.31 | $92.04 | 562,579 |
2022-05-11 | $92.64 | $94.50 | $91.24 | $91.38 | $91.11 | 917,930 |
2022-05-10 | $94.27 | $94.55 | $90.91 | $92.48 | $92.21 | 601,296 |
2022-05-09 | $94.45 | $94.99 | $92.91 | $93.32 | $93.05 | 773,345 |
2022-05-06 | $96.24 | $96.83 | $94.72 | $95.68 | $95.40 | 600,532 |
2022-05-05 | $98.83 | $98.83 | $95.52 | $96.54 | $96.26 | 410,623 |
2022-05-04 | $97.60 | $99.91 | $96.51 | $99.68 | $99.39 | 668,622 |
2022-05-03 | $96.44 | $97.79 | $96.04 | $97.37 | $97.09 | 426,336 |
2022-05-02 | $95.88 | $97.12 | $94.51 | $96.40 | $96.12 | 773,667 |
2022-04-29 | $98.19 | $98.68 | $95.71 | $95.86 | $95.58 | 315,019 |
2022-04-28 | $97.48 | $98.86 | $95.80 | $98.51 | $98.22 | 297,210 |
2022-04-27 | $97.02 | $97.77 | $96.11 | $96.54 | $96.26 | 448,091 |
2022-04-26 | $98.76 | $98.93 | $96.80 | $96.83 | $96.55 | 395,156 |
2022-04-25 | $98.53 | $99.57 | $97.01 | $99.40 | $99.11 | 798,444 |
2022-04-22 | $101.30 | $101.52 | $99.38 | $99.49 | $99.20 | 230,236 |
2022-04-21 | $103.99 | $104.38 | $101.52 | $101.85 | $101.55 | 453,286 |
2022-04-20 | $103.09 | $103.78 | $103.09 | $103.10 | $102.80 | 180,476 |
2022-04-19 | $100.67 | $102.78 | $100.67 | $102.45 | $102.15 | 365,352 |
2022-04-18 | $100.78 | $101.27 | $100.29 | $100.74 | $100.45 | 343,490 |
2022-04-14 | $101.36 | $101.95 | $100.83 | $100.93 | $100.63 | 210,611 |
2022-04-13 | $99.76 | $101.46 | $99.76 | $101.17 | $100.87 | 189,505 |
2022-04-12 | $99.61 | $101.01 | $99.17 | $99.55 | $99.26 | 502,389 |
2022-04-11 | $98.89 | $100.50 | $98.73 | $98.84 | $98.55 | 1,958,681 |
2022-04-08 | $99.65 | $100.29 | $99.04 | $99.27 | $98.98 | 1,666,290 |
2022-04-07 | $99.93 | $99.96 | $98.36 | $99.50 | $99.21 | 475,383 |
2022-04-06 | $100.25 | $100.49 | $99.21 | $99.78 | $99.49 | 2,049,657 |
2022-04-05 | $103.08 | $103.75 | $100.44 | $100.67 | $100.38 | 4,629,205 |
2022-04-04 | $103.58 | $103.58 | $101.91 | $102.97 | $102.67 | 996,010 |
2022-04-01 | $102.79 | $103.44 | $102.23 | $103.37 | $103.07 | 641,273 |
2022-03-31 | $103.14 | $103.92 | $102.30 | $102.39 | $102.09 | 308,884 |
2022-03-30 | $104.86 | $105.31 | $102.97 | $103.35 | $103.05 | 2,204,402 |
2022-03-29 | $103.45 | $105.28 | $103.29 | $105.10 | $104.79 | 515,095 |
2022-03-28 | $103.35 | $103.35 | $101.96 | $102.83 | $102.53 | 2,588,767 |
2022-03-25 | $102.53 | $103.46 | $102.31 | $103.44 | $103.14 | 4,632,450 |
2022-03-24 | $102.15 | $102.29 | $101.41 | $102.21 | $101.91 | 228,680 |
2022-03-23 | $103.24 | $103.39 | $101.78 | $101.84 | $101.26 | 1,161,441 |
2022-03-22 | $103.59 | $104.78 | $103.03 | $103.53 | $102.94 | 1,822,875 |
2022-03-21 | $103.70 | $104.61 | $102.67 | $103.22 | $102.63 | 1,464,657 |
2022-03-18 | $102.90 | $103.66 | $102.26 | $103.49 | $102.90 | 1,800,866 |
2022-03-17 | $102.05 | $103.57 | $101.64 | $103.41 | $102.82 | 367,071 |
2022-03-16 | $101.01 | $102.50 | $100.34 | $102.42 | $101.84 | 289,854 |
2022-03-15 | $99.83 | $100.49 | $99.17 | $100.29 | $99.72 | 1,202,598 |
2022-03-14 | $100.94 | $101.12 | $99.16 | $99.67 | $99.10 | 284,783 |
2022-03-11 | $102.00 | $102.46 | $100.54 | $100.57 | $100.00 | 204,049 |
2022-03-10 | $100.36 | $101.64 | $100.19 | $101.62 | $101.04 | 214,536 |
2022-03-09 | $101.30 | $102.02 | $101.13 | $101.48 | $100.90 | 419,725 |
2022-03-08 | $99.65 | $102.02 | $99.37 | $99.82 | $99.25 | 517,949 |
2022-03-07 | $101.84 | $102.05 | $99.43 | $99.55 | $98.98 | 392,133 |
2022-03-04 | $101.70 | $101.89 | $100.46 | $101.52 | $100.94 | 280,127 |
2022-03-03 | $103.14 | $103.25 | $101.71 | $102.63 | $102.04 | 615,835 |
2022-03-02 | $100.84 | $103.31 | $100.84 | $102.80 | $102.21 | 337,424 |
2022-03-01 | $102.00 | $102.40 | $99.51 | $100.27 | $99.70 | 720,244 |
2022-02-28 | $100.93 | $102.50 | $100.93 | $102.17 | $101.59 | 405,644 |
2022-02-25 | $100.09 | $102.01 | $99.77 | $101.82 | $101.24 | 351,896 |
2022-02-24 | $96.39 | $99.73 | $96.09 | $99.49 | $98.92 | 523,987 |
2022-02-23 | $100.32 | $100.75 | $98.12 | $98.35 | $97.79 | 393,746 |
2022-02-22 | $100.66 | $101.11 | $99.09 | $99.62 | $99.05 | 414,455 |
2022-02-18 | $101.26 | $102.24 | $100.58 | $100.99 | $100.41 | 301,648 |
2022-02-17 | $102.39 | $102.58 | $101.05 | $101.56 | $100.98 | 265,315 |
2022-02-16 | $102.24 | $103.38 | $102.16 | $103.07 | $102.48 | 284,206 |
2022-02-15 | $101.01 | $102.67 | $101.01 | $102.53 | $101.95 | 266,385 |
2022-02-14 | $100.53 | $101.35 | $99.73 | $100.36 | $99.79 | 409,228 |
2022-02-11 | $100.36 | $101.84 | $99.63 | $100.53 | $99.96 | 347,963 |
2022-02-10 | $100.26 | $102.39 | $99.81 | $100.36 | $99.79 | 270,032 |
2022-02-09 | $101.48 | $101.92 | $101.11 | $101.57 | $100.99 | 334,570 |
2022-02-08 | $99.13 | $100.96 | $99.13 | $100.75 | $100.18 | 289,128 |
2022-02-07 | $98.80 | $99.67 | $98.48 | $98.95 | $98.39 | 858,267 |
2022-02-04 | $98.78 | $99.44 | $97.20 | $98.74 | $98.18 | 1,906,381 |
2022-02-03 | $99.37 | $100.55 | $98.85 | $99.01 | $98.45 | 499,926 |
2022-02-02 | $100.89 | $101.03 | $99.27 | $100.21 | $99.64 | 733,077 |
2022-02-01 | $100.13 | $100.89 | $98.59 | $100.63 | $100.06 | 889,716 |
2022-01-31 | $97.67 | $99.89 | $97.45 | $99.89 | $99.32 | 697,508 |
2022-01-28 | $97.16 | $98.27 | $95.27 | $98.19 | $97.63 | 802,203 |
2022-01-27 | $99.49 | $100.56 | $96.47 | $97.08 | $96.53 | 674,776 |
2022-01-26 | $101.63 | $102.29 | $97.73 | $98.84 | $98.28 | 370,808 |
2022-01-25 | $99.79 | $101.67 | $97.94 | $100.53 | $99.96 | 576,830 |
2022-01-24 | $97.89 | $101.49 | $97.10 | $101.17 | $100.59 | 753,549 |
2022-01-21 | $99.76 | $101.70 | $99.00 | $99.00 | $98.44 | 651,152 |
2022-01-20 | $102.74 | $103.89 | $100.05 | $100.25 | $99.68 | 383,873 |
2022-01-19 | $104.57 | $104.57 | $102.34 | $102.46 | $101.88 | 528,571 |
2022-01-18 | $105.76 | $105.80 | $104.03 | $104.19 | $103.60 | 435,285 |
2022-01-14 | $105.11 | $106.49 | $104.93 | $106.48 | $105.87 | 243,788 |
2022-01-13 | $105.89 | $106.99 | $105.56 | $105.91 | $105.31 | 435,144 |
2022-01-12 | $106.41 | $106.58 | $104.80 | $105.39 | $104.79 | 635,067 |
2022-01-11 | $105.65 | $106.21 | $104.44 | $106.01 | $105.41 | 925,746 |
2022-01-10 | $105.26 | $105.54 | $104.13 | $105.42 | $104.82 | 580,225 |
2022-01-07 | $106.18 | $106.63 | $105.55 | $105.75 | $105.15 | 516,665 |
2022-01-06 | $105.77 | $106.78 | $105.20 | $106.05 | $105.45 | 607,769 |
2022-01-05 | $107.36 | $108.15 | $105.31 | $105.41 | $104.81 | 1,086,501 |
2022-01-04 | $106.39 | $107.87 | $106.37 | $107.22 | $106.61 | 923,348 |
2022-01-03 | $105.04 | $106.91 | $105.04 | $106.03 | $105.43 | 522,929 |
2021-12-31 | $104.40 | $104.91 | $104.00 | $104.49 | $103.89 | 241,392 |
2021-12-30 | $104.87 | $105.76 | $104.45 | $104.55 | $103.95 | 244,252 |
2021-12-29 | $104.78 | $105.13 | $104.36 | $104.82 | $104.22 | 309,311 |
2021-12-28 | $104.59 | $105.49 | $104.30 | $104.74 | $104.14 | 305,099 |
2021-12-27 | $103.92 | $104.80 | $103.04 | $104.80 | $104.20 | 239,873 |
2021-12-23 | $103.44 | $104.08 | $103.25 | $103.69 | $103.10 | 211,277 |
2021-12-22 | $101.97 | $103.10 | $101.56 | $103.04 | $102.45 | 401,453 |
2021-12-21 | $100.08 | $102.12 | $100.06 | $102.08 | $101.50 | 386,399 |
2021-12-20 | $99.55 | $99.55 | $97.35 | $99.12 | $98.55 | 913,511 |
2021-12-17 | $100.55 | $102.00 | $99.60 | $100.94 | $100.36 | 336,676 |
2021-12-16 | $103.06 | $103.29 | $100.58 | $100.92 | $100.34 | 308,976 |
2021-12-15 | $101.43 | $102.69 | $99.91 | $102.26 | $101.68 | 371,588 |
2021-12-14 | $100.97 | $102.91 | $100.97 | $101.23 | $100.65 | 274,394 |
2021-12-13 | $103.13 | $103.34 | $101.20 | $101.50 | $100.92 | 363,616 |
2021-12-10 | $104.57 | $104.73 | $102.92 | $104.04 | $102.95 | 196,676 |
2021-12-09 | $104.58 | $104.94 | $103.87 | $103.90 | $102.81 | 185,200 |
2021-12-08 | $105.33 | $105.84 | $104.92 | $105.35 | $104.24 | 218,488 |
2021-12-07 | $105.09 | $106.21 | $104.56 | $104.92 | $103.82 | 370,173 |
2021-12-06 | $102.66 | $104.91 | $102.27 | $103.94 | $102.85 | 418,762 |
2021-12-03 | $103.01 | $103.21 | $100.60 | $101.46 | $100.39 | 347,223 |
2021-12-02 | $99.82 | $102.96 | $99.64 | $102.41 | $101.33 | 639,369 |
2021-12-01 | $103.05 | $103.91 | $99.23 | $99.32 | $98.28 | 2,104,237 |
2021-11-30 | $102.11 | $102.39 | $99.97 | $100.84 | $99.78 | 894,826 |
2021-11-29 | $105.21 | $105.42 | $102.55 | $103.19 | $102.10 | 390,621 |
2021-11-26 | $104.51 | $104.86 | $101.76 | $103.67 | $102.58 | 389,731 |
2021-11-24 | $107.78 | $108.32 | $107.53 | $108.05 | $106.91 | 139,798 |
2021-11-23 | $108.18 | $108.93 | $107.83 | $108.55 | $107.41 | 1,109,281 |
2021-11-22 | $107.69 | $109.50 | $107.43 | $108.15 | $107.01 | 432,514 |
2021-11-19 | $107.53 | $107.66 | $106.63 | $106.88 | $105.76 | 231,445 |
2021-11-18 | $109.09 | $109.39 | $107.56 | $108.55 | $107.41 | 1,581,752 |
2021-11-17 | $109.80 | $109.80 | $108.22 | $108.66 | $107.52 | 323,820 |
2021-11-16 | $109.91 | $110.44 | $109.34 | $110.04 | $108.88 | 281,842 |
2021-11-15 | $110.31 | $110.46 | $109.52 | $110.10 | $108.94 | 213,463 |
2021-11-12 | $110.50 | $110.55 | $109.78 | $109.93 | $108.77 | 194,518 |
2021-11-11 | $109.75 | $110.78 | $109.45 | $110.36 | $109.20 | 305,783 |
2021-11-10 | $110.13 | $110.81 | $109.23 | $109.54 | $108.39 | 368,857 |
2021-11-09 | $110.39 | $110.77 | $109.67 | $110.47 | $109.31 | 325,961 |
2021-11-08 | $111.49 | $111.85 | $110.46 | $110.73 | $109.57 | 305,261 |
2021-11-05 | $109.38 | $111.04 | $109.38 | $110.76 | $109.59 | 351,278 |
2021-11-04 | $109.07 | $109.65 | $107.60 | $108.04 | $106.90 | 373,257 |
2021-11-03 | $106.21 | $109.34 | $106.18 | $108.69 | $107.55 | 383,055 |
2021-11-02 | $106.58 | $106.75 | $105.80 | $106.16 | $105.04 | 264,631 |
2021-11-01 | $104.08 | $106.58 | $103.98 | $106.50 | $105.38 | 243,732 |
2021-10-29 | $103.74 | $104.30 | $102.90 | $103.55 | $102.46 | 360,347 |
2021-10-28 | $102.67 | $103.93 | $102.67 | $103.81 | $102.72 | 153,197 |
2021-10-27 | $104.06 | $104.35 | $102.23 | $102.23 | $101.15 | 772,453 |
2021-10-26 | $105.98 | $105.98 | $104.42 | $104.51 | $103.41 | 6,689,298 |
2021-10-25 | $105.21 | $105.92 | $104.92 | $105.92 | $104.81 | 435,063 |
2021-10-22 | $104.82 | $105.34 | $104.33 | $104.97 | $103.87 | 155,757 |
2021-10-21 | $104.55 | $105.34 | $104.07 | $104.78 | $103.68 | 383,611 |
2021-10-20 | $103.57 | $104.86 | $103.27 | $104.72 | $103.62 | 277,532 |
2021-10-19 | $104.28 | $104.43 | $103.19 | $103.72 | $102.63 | 199,252 |
2021-10-18 | $103.43 | $104.37 | $103.22 | $103.98 | $102.89 | 227,899 |
2021-10-15 | $105.22 | $105.62 | $103.77 | $103.78 | $102.69 | 217,479 |
2021-10-14 | $103.85 | $104.25 | $103.39 | $104.11 | $103.01 | 218,588 |
2021-10-13 | $102.99 | $102.99 | $101.56 | $102.85 | $101.77 | 472,625 |
2021-10-12 | $102.99 | $103.43 | $102.58 | $103.02 | $101.94 | 211,565 |
2021-10-11 | $103.82 | $104.40 | $102.77 | $102.77 | $101.69 | 176,408 |
2021-10-08 | $103.86 | $104.51 | $103.55 | $103.56 | $102.47 | 359,278 |
2021-10-07 | $103.08 | $104.48 | $103.04 | $103.94 | $102.85 | 434,466 |
2021-10-06 | $102.08 | $102.72 | $100.55 | $102.30 | $101.22 | 722,979 |
2021-10-05 | $103.35 | $103.97 | $102.65 | $103.28 | $102.19 | 4,449,399 |
2021-10-04 | $102.81 | $103.75 | $102.38 | $102.94 | $101.86 | 1,532,108 |
2021-10-01 | $101.10 | $103.49 | $100.71 | $102.68 | $101.60 | 2,382,798 |
2021-09-30 | $102.92 | $102.92 | $100.67 | $100.67 | $99.61 | 573,486 |
2021-09-29 | $102.47 | $102.99 | $101.76 | $102.57 | $101.49 | 286,042 |
2021-09-28 | $103.08 | $103.64 | $101.90 | $102.00 | $100.93 | 681,008 |
2021-09-27 | $101.21 | $104.11 | $101.21 | $103.19 | $102.10 | 216,405 |
2021-09-24 | $100.23 | $101.50 | $100.23 | $100.88 | $99.82 | 279,110 |
2021-09-23 | $99.69 | $101.90 | $99.65 | $101.14 | $99.58 | 216,834 |
2021-09-22 | $98.08 | $100.06 | $98.08 | $99.09 | $97.56 | 273,007 |
2021-09-21 | $98.36 | $98.70 | $96.79 | $97.41 | $95.90 | 277,306 |
2021-09-20 | $97.27 | $97.95 | $96.27 | $97.71 | $96.20 | 487,132 |
2021-09-17 | $99.37 | $99.99 | $98.56 | $99.42 | $97.88 | 727,228 |
2021-09-16 | $99.95 | $100.17 | $98.72 | $99.39 | $97.85 | 389,762 |
2021-09-15 | $98.62 | $100.02 | $98.62 | $99.85 | $98.31 | 691,542 |
2021-09-14 | $100.56 | $100.58 | $98.14 | $98.62 | $97.09 | 596,135 |
2021-09-13 | $99.73 | $100.14 | $98.99 | $100.03 | $98.48 | 375,279 |
2021-09-10 | $100.88 | $101.07 | $98.92 | $98.94 | $97.41 | 354,179 |
2021-09-09 | $100.27 | $101.39 | $100.11 | $100.30 | $98.75 | 192,354 |
2021-09-08 | $101.28 | $101.55 | $100.19 | $100.53 | $98.98 | 197,107 |
2021-09-07 | $102.37 | $102.81 | $101.56 | $101.67 | $100.10 | 174,304 |
2021-09-03 | $102.97 | $103.09 | $101.96 | $102.46 | $100.88 | 215,404 |
2021-09-02 | $103.20 | $103.87 | $102.65 | $103.09 | $101.50 | 226,921 |
2021-09-01 | $103.17 | $103.17 | $101.87 | $102.87 | $101.28 | 331,896 |
2021-08-31 | $102.39 | $103.07 | $101.92 | $102.67 | $101.08 | 324,624 |
2021-08-30 | $103.86 | $103.90 | $102.48 | $102.67 | $101.08 | 449,194 |
2021-08-27 | $100.73 | $103.87 | $100.73 | $103.64 | $102.04 | 548,618 |
2021-08-26 | $101.57 | $101.84 | $100.42 | $100.67 | $99.11 | 217,422 |
2021-08-25 | $101.42 | $102.59 | $101.21 | $101.90 | $100.32 | 232,010 |
2021-08-24 | $100.92 | $101.68 | $100.70 | $101.47 | $99.90 | 306,185 |
2021-08-23 | $100.31 | $100.83 | $99.89 | $100.67 | $99.11 | 283,282 |
2021-08-20 | $97.75 | $99.65 | $97.64 | $99.47 | $97.93 | 398,764 |
2021-08-19 | $97.95 | $98.70 | $97.12 | $97.99 | $96.47 | 386,432 |
2021-08-18 | $99.62 | $100.64 | $98.87 | $99.00 | $97.47 | 444,425 |
2021-08-17 | $100.33 | $100.63 | $98.74 | $99.88 | $98.34 | 359,483 |
2021-08-16 | $101.27 | $101.74 | $100.35 | $101.32 | $99.75 | 277,779 |
2021-08-13 | $102.68 | $102.68 | $101.74 | $101.97 | $100.39 | 224,746 |
2021-08-12 | $103.32 | $103.44 | $101.93 | $102.73 | $101.14 | 180,151 |
2021-08-11 | $102.35 | $103.35 | $101.56 | $103.35 | $101.75 | 289,535 |
2021-08-10 | $100.98 | $102.46 | $100.60 | $102.24 | $100.66 | 252,088 |
2021-08-09 | $101.43 | $101.43 | $100.36 | $100.83 | $99.27 | 429,719 |
2021-08-06 | $101.23 | $102.34 | $101.02 | $101.75 | $100.18 | 309,248 |
2021-08-05 | $99.10 | $100.65 | $98.77 | $100.28 | $98.73 | 266,126 |
2021-08-04 | $100.07 | $100.34 | $98.68 | $98.75 | $97.22 | 298,152 |
2021-08-03 | $100.35 | $101.22 | $98.79 | $101.01 | $99.45 | 410,357 |
2021-08-02 | $101.31 | $103.09 | $99.96 | $100.09 | $98.54 | 609,919 |
2021-07-30 | $101.15 | $102.27 | $100.41 | $100.83 | $99.27 | 317,737 |
2021-07-29 | $101.25 | $102.34 | $101.01 | $101.58 | $100.01 | 388,570 |
2021-07-28 | $100.37 | $101.34 | $98.86 | $100.43 | $98.88 | 627,971 |
2021-07-27 | $100.11 | $100.26 | $99.07 | $99.86 | $98.32 | 243,363 |
2021-07-26 | $99.80 | $101.13 | $99.80 | $100.67 | $99.11 | 490,795 |
2021-07-23 | $99.55 | $99.75 | $98.35 | $99.38 | $97.84 | 394,821 |
2021-07-22 | $100.58 | $100.64 | $98.34 | $98.84 | $97.31 | 352,911 |
2021-07-21 | $99.87 | $101.69 | $99.87 | $100.96 | $99.40 | 609,832 |
2021-07-20 | $96.35 | $99.98 | $96.16 | $99.08 | $97.55 | 450,570 |
2021-07-19 | $96.82 | $97.60 | $95.29 | $96.17 | $94.68 | 1,006,138 |
2021-07-16 | $101.63 | $101.63 | $98.60 | $98.75 | $97.22 | 481,912 |
2021-07-15 | $100.52 | $101.31 | $99.60 | $100.62 | $99.06 | 552,296 |
2021-07-14 | $102.67 | $103.51 | $100.98 | $101.04 | $99.48 | 547,804 |
2021-07-13 | $103.77 | $103.90 | $102.09 | $102.20 | $100.62 | 302,794 |
2021-07-12 | $103.12 | $104.41 | $102.56 | $104.34 | $102.73 | 291,761 |
2021-07-09 | $102.07 | $103.75 | $102.03 | $103.64 | $102.04 | 719,171 |
2021-07-08 | $100.29 | $102.04 | $99.39 | $100.76 | $99.20 | 3,876,791 |
2021-07-07 | $102.64 | $103.29 | $101.25 | $102.03 | $100.45 | 3,675,398 |
2021-07-06 | $105.07 | $105.07 | $101.85 | $102.88 | $101.29 | 1,058,309 |
2021-07-02 | $106.46 | $106.51 | $104.92 | $104.99 | $103.37 | 741,668 |
2021-07-01 | $106.23 | $106.63 | $105.64 | $106.29 | $104.65 | 1,409,942 |
2021-06-30 | $104.53 | $105.68 | $104.31 | $105.43 | $103.80 | 577,278 |
2021-06-29 | $105.55 | $106.03 | $104.48 | $104.72 | $103.10 | 509,317 |
2021-06-28 | $106.98 | $107.05 | $104.43 | $105.16 | $103.53 | 374,380 |
2021-06-25 | $107.30 | $108.11 | $107.00 | $107.07 | $105.41 | 598,301 |
2021-06-24 | $106.04 | $107.13 | $105.40 | $107.11 | $105.45 | 883,983 |
2021-06-23 | $105.51 | $106.39 | $105.44 | $105.44 | $103.81 | 293,425 |
2021-06-22 | $104.89 | $105.73 | $104.00 | $105.45 | $103.82 | 306,666 |
2021-06-21 | $103.12 | $105.27 | $103.12 | $104.94 | $103.32 | 714,282 |
2021-06-18 | $103.72 | $104.37 | $102.19 | $102.27 | $100.69 | 506,737 |
2021-06-17 | $107.90 | $108.13 | $104.28 | $105.21 | $103.58 | 576,094 |
2021-06-16 | $107.60 | $108.42 | $106.59 | $108.02 | $106.35 | 859,073 |
2021-06-15 | $107.64 | $108.10 | $106.60 | $107.92 | $106.25 | 4,625,495 |
2021-06-14 | $108.54 | $109.10 | $107.04 | $107.48 | $105.82 | 297,357 |
2021-06-11 | $108.00 | $108.63 | $107.79 | $108.43 | $106.75 | 229,809 |
2021-06-10 | $109.66 | $109.92 | $107.48 | $107.48 | $105.82 | 348,595 |
2021-06-09 | $110.53 | $110.63 | $109.43 | $109.50 | $107.56 | 512,758 |
2021-06-08 | $109.19 | $110.77 | $108.67 | $110.44 | $108.48 | 2,655,412 |
2021-06-07 | $108.38 | $109.13 | $108.24 | $109.00 | $107.07 | 431,219 |
2021-06-04 | $108.25 | $108.32 | $107.13 | $108.04 | $106.12 | 566,156 |
2021-06-03 | $107.90 | $108.29 | $106.84 | $107.80 | $105.89 | 1,332,201 |
2021-06-02 | $108.82 | $108.82 | $107.75 | $108.50 | $106.58 | 2,856,165 |
2021-06-01 | $107.39 | $108.69 | $107.02 | $108.49 | $106.57 | 565,229 |
2021-05-28 | $107.41 | $107.41 | $105.73 | $106.43 | $104.54 | 233,468 |
2021-05-27 | $106.17 | $107.15 | $106.14 | $106.78 | $104.89 | 267,437 |
2021-05-26 | $103.57 | $105.53 | $103.57 | $105.42 | $103.55 | 208,963 |
2021-05-25 | $105.37 | $106.02 | $103.23 | $103.24 | $101.41 | 225,438 |
2021-05-24 | $104.99 | $105.35 | $104.14 | $104.90 | $103.04 | 804,622 |
2021-05-21 | $104.67 | $105.42 | $104.12 | $104.59 | $102.74 | 462,566 |
2021-05-20 | $103.86 | $104.07 | $102.55 | $103.81 | $101.97 | 338,475 |
2021-05-19 | $102.95 | $103.95 | $101.75 | $103.83 | $101.99 | 268,970 |
2021-05-18 | $106.20 | $106.36 | $104.54 | $104.66 | $102.80 | 302,982 |
2021-05-17 | $104.97 | $106.14 | $104.35 | $106.01 | $104.13 | 484,588 |
2021-05-14 | $104.23 | $105.55 | $103.75 | $105.43 | $103.56 | 360,994 |
2021-05-13 | $100.99 | $103.77 | $100.67 | $103.26 | $101.43 | 620,930 |
2021-05-12 | $103.24 | $103.99 | $100.33 | $100.57 | $98.79 | 452,956 |
2021-05-11 | $102.79 | $104.14 | $102.36 | $103.79 | $101.95 | 403,790 |
2021-05-10 | $106.45 | $107.11 | $104.53 | $104.53 | $102.68 | 284,476 |
2021-05-07 | $105.20 | $106.37 | $104.51 | $106.25 | $104.37 | 307,940 |
2021-05-06 | $104.60 | $105.43 | $103.47 | $105.37 | $103.50 | 355,409 |
2021-05-05 | $104.85 | $104.87 | $104.19 | $104.42 | $102.57 | 601,569 |
2021-05-04 | $103.91 | $104.39 | $102.77 | $104.31 | $102.46 | 421,953 |
2021-05-03 | $103.35 | $104.84 | $103.25 | $104.21 | $102.36 | 281,115 |
2021-04-30 | $103.12 | $103.79 | $102.29 | $102.44 | $100.62 | 199,551 |
2021-04-29 | $104.39 | $104.99 | $103.22 | $104.05 | $102.20 | 1,077,883 |
2021-04-28 | $103.23 | $103.90 | $102.93 | $103.72 | $101.88 | 309,130 |
2021-04-27 | $103.18 | $103.51 | $102.70 | $103.29 | $101.46 | 346,657 |
2021-04-26 | $103.27 | $103.92 | $102.58 | $102.80 | $100.98 | 805,202 |
2021-04-23 | $100.95 | $103.20 | $100.69 | $102.60 | $100.78 | 312,941 |
2021-04-22 | $101.52 | $102.12 | $100.49 | $100.57 | $98.79 | 200,787 |
2021-04-21 | $98.94 | $101.31 | $98.35 | $101.23 | $99.43 | 464,707 |
2021-04-20 | $101.42 | $101.42 | $98.24 | $99.12 | $97.36 | 934,228 |
2021-04-19 | $102.34 | $102.55 | $100.82 | $101.60 | $99.80 | 320,317 |
2021-04-16 | $102.73 | $103.04 | $101.95 | $102.42 | $100.60 | 368,268 |
2021-04-15 | $102.75 | $102.75 | $101.00 | $102.17 | $100.36 | 306,164 |
2021-04-14 | $100.65 | $102.96 | $100.65 | $101.93 | $100.12 | 269,115 |
2021-04-13 | $101.50 | $101.59 | $99.69 | $100.53 | $98.75 | 361,585 |
2021-04-12 | $101.66 | $101.93 | $101.03 | $101.57 | $99.77 | 360,663 |
2021-04-09 | $101.31 | $101.57 | $100.85 | $101.36 | $99.56 | 506,975 |
2021-04-08 | $101.18 | $101.30 | $99.67 | $101.10 | $99.31 | 618,501 |
2021-04-07 | $102.18 | $102.38 | $100.59 | $100.90 | $99.11 | 387,519 |
2021-04-06 | $102.36 | $103.33 | $101.89 | $102.03 | $100.22 | 751,040 |
2021-04-05 | $102.86 | $102.99 | $101.47 | $102.09 | $100.28 | 759,583 |
2021-04-01 | $101.16 | $101.87 | $100.46 | $101.86 | $100.05 | 1,059,425 |
2021-03-31 | $101.29 | $101.69 | $100.29 | $100.74 | $98.95 | 718,179 |
2021-03-30 | $99.43 | $101.27 | $99.41 | $100.87 | $99.08 | 429,626 |
2021-03-29 | $101.28 | $102.40 | $99.21 | $99.21 | $97.45 | 496,332 |
2021-03-26 | $100.57 | $101.92 | $100.09 | $101.85 | $100.04 | 932,424 |
2021-03-25 | $95.82 | $99.84 | $95.25 | $99.45 | $97.69 | 1,352,430 |
2021-03-24 | $98.98 | $100.91 | $96.81 | $96.88 | $94.84 | 638,831 |
2021-03-23 | $100.90 | $101.07 | $97.55 | $98.08 | $96.01 | 1,147,477 |
2021-03-22 | $104.14 | $104.16 | $101.32 | $101.87 | $99.72 | 534,006 |
2021-03-19 | $103.59 | $104.78 | $101.91 | $103.99 | $101.80 | 547,396 |
2021-03-18 | $105.66 | $107.28 | $103.55 | $103.94 | $101.75 | 658,195 |
2021-03-17 | $105.11 | $106.05 | $104.50 | $105.84 | $103.61 | 485,856 |
2021-03-16 | $107.05 | $107.05 | $104.95 | $105.31 | $103.09 | 2,977,387 |
2021-03-15 | $107.93 | $108.00 | $106.44 | $107.33 | $105.07 | 809,116 |
2021-03-12 | $106.60 | $108.08 | $106.58 | $107.94 | $105.66 | 970,733 |
2021-03-11 | $106.22 | $106.78 | $105.42 | $106.40 | $104.16 | 858,178 |
2021-03-10 | $103.82 | $105.85 | $103.59 | $105.58 | $103.35 | 1,095,692 |
2021-03-09 | $104.32 | $104.32 | $102.32 | $103.14 | $100.96 | 2,738,942 |
2021-03-08 | $101.17 | $103.79 | $100.92 | $103.34 | $101.16 | 2,045,439 |
2021-03-05 | $99.01 | $100.35 | $96.64 | $100.17 | $98.06 | 794,565 |
2021-03-04 | $98.47 | $99.63 | $95.79 | $97.46 | $95.40 | 1,978,814 |
2021-03-03 | $97.80 | $100.24 | $97.80 | $98.39 | $96.32 | 1,042,631 |
2021-03-02 | $98.70 | $98.70 | $97.15 | $97.15 | $95.10 | 429,782 |
2021-03-01 | $97.55 | $98.99 | $97.42 | $98.65 | $96.57 | 1,054,233 |
2021-02-26 | $96.41 | $97.26 | $94.47 | $95.72 | $93.70 | 1,065,073 |
2021-02-25 | $99.21 | $99.68 | $96.23 | $96.39 | $94.36 | 530,700 |
2021-02-24 | $96.17 | $99.05 | $96.17 | $98.89 | $96.80 | 651,535 |
2021-02-23 | $95.54 | $96.58 | $94.45 | $96.04 | $94.01 | 1,127,319 |
2021-02-22 | $93.70 | $96.43 | $93.70 | $95.88 | $93.86 | 722,113 |
2021-02-19 | $92.98 | $94.29 | $92.87 | $94.04 | $92.06 | 260,669 |
2021-02-18 | $93.05 | $93.33 | $92.02 | $92.35 | $90.40 | 452,819 |
2021-02-17 | $93.26 | $93.84 | $92.62 | $93.59 | $91.62 | 433,311 |
2021-02-16 | $94.27 | $94.42 | $93.32 | $93.80 | $91.82 | 768,665 |
2021-02-12 | $93.06 | $93.72 | $92.67 | $93.56 | $91.59 | 422,157 |
2021-02-11 | $93.55 | $94.19 | $91.78 | $93.28 | $91.31 | 230,151 |
2021-02-10 | $93.63 | $94.05 | $92.62 | $93.23 | $91.26 | 235,518 |
2021-02-09 | $92.65 | $93.65 | $91.91 | $93.17 | $91.21 | 265,128 |
2021-02-08 | $91.30 | $92.85 | $91.24 | $92.85 | $90.89 | 320,893 |
2021-02-05 | $90.70 | $90.92 | $89.66 | $90.50 | $88.59 | 764,656 |
2021-02-04 | $88.47 | $89.91 | $88.47 | $89.80 | $87.91 | 1,380,708 |
2021-02-03 | $87.84 | $88.21 | $86.96 | $88.14 | $86.28 | 1,467,216 |
2021-02-02 | $88.02 | $88.24 | $86.84 | $87.52 | $85.67 | 352,477 |
2021-02-01 | $87.23 | $87.84 | $85.45 | $87.55 | $85.70 | 587,656 |
2021-01-29 | $88.53 | $88.91 | $85.95 | $86.39 | $84.57 | 419,990 |
2021-01-28 | $89.55 | $90.64 | $87.04 | $87.44 | $85.60 | 647,021 |
2021-01-27 | $89.01 | $90.07 | $88.31 | $89.38 | $87.50 | 456,457 |
2021-01-26 | $89.97 | $90.28 | $88.51 | $89.47 | $87.58 | 277,847 |
2021-01-25 | $89.16 | $91.08 | $88.26 | $89.40 | $87.51 | 1,086,365 |
2021-01-22 | $87.34 | $89.41 | $86.79 | $89.39 | $87.50 | 280,006 |
2021-01-21 | $89.58 | $89.79 | $88.05 | $88.25 | $86.39 | 442,919 |
2021-01-20 | $89.38 | $89.90 | $88.78 | $89.41 | $87.52 | 423,150 |
2021-01-19 | $89.60 | $89.63 | $88.39 | $89.13 | $87.25 | 542,609 |
2021-01-15 | $89.01 | $89.25 | $87.70 | $88.62 | $86.75 | 468,101 |
2021-01-14 | $88.64 | $90.51 | $88.64 | $90.17 | $88.27 | 449,061 |
2021-01-13 | $88.77 | $88.95 | $87.70 | $88.08 | $86.22 | 353,768 |
2021-01-12 | $87.33 | $88.93 | $87.25 | $88.91 | $87.03 | 390,137 |
2021-01-11 | $85.57 | $87.06 | $85.41 | $87.06 | $85.22 | 316,780 |
2021-01-08 | $87.85 | $87.85 | $85.43 | $86.62 | $84.79 | 435,548 |
2021-01-07 | $87.14 | $87.71 | $86.76 | $87.48 | $85.64 | 633,023 |
2021-01-06 | $83.06 | $87.76 | $83.06 | $86.83 | $85.00 | 1,252,420 |
2021-01-05 | $80.31 | $82.97 | $80.31 | $82.28 | $80.54 | 927,214 |
2021-01-04 | $82.08 | $82.23 | $79.39 | $80.37 | $78.68 | 3,600,179 |
2020-12-31 | $81.09 | $81.66 | $80.45 | $81.31 | $79.60 | 176,964 |
2020-12-30 | $80.51 | $81.50 | $80.51 | $81.12 | $79.41 | 165,775 |
2020-12-29 | $81.71 | $81.75 | $79.79 | $80.23 | $78.54 | 335,330 |
2020-12-28 | $81.58 | $82.29 | $81.20 | $81.50 | $79.78 | 234,738 |
2020-12-24 | $81.10 | $81.26 | $80.33 | $80.88 | $79.17 | 101,223 |
2020-12-23 | $79.82 | $81.03 | $79.82 | $80.87 | $79.16 | 464,277 |
2020-12-22 | $79.60 | $79.69 | $79.02 | $79.43 | $77.75 | 315,224 |
2020-12-21 | $78.81 | $79.63 | $78.30 | $79.49 | $77.81 | 357,062 |
2020-12-18 | $81.23 | $81.40 | $79.92 | $80.19 | $78.50 | 212,863 |
2020-12-17 | $80.90 | $81.14 | $80.20 | $81.14 | $79.43 | 251,774 |
2020-12-16 | $81.30 | $81.30 | $80.32 | $80.60 | $78.90 | 244,903 |
2020-12-15 | $79.58 | $81.15 | $79.24 | $81.15 | $79.44 | 268,368 |
2020-12-14 | $80.62 | $80.73 | $78.92 | $78.92 | $77.26 | 273,892 |
2020-12-11 | $80.03 | $80.40 | $78.99 | $79.66 | $77.98 | 192,164 |
2020-12-10 | $79.61 | $80.72 | $79.41 | $80.62 | $78.92 | 175,108 |
2020-12-09 | $80.75 | $81.26 | $79.61 | $80.28 | $78.59 | 375,741 |
2020-12-08 | $78.90 | $80.20 | $78.67 | $80.18 | $78.49 | 248,889 |
2020-12-07 | $79.93 | $79.93 | $79.07 | $79.47 | $77.79 | 275,149 |
2020-12-04 | $78.37 | $80.09 | $78.37 | $80.05 | $78.36 | 434,986 |
2020-12-03 | $77.54 | $78.48 | $77.39 | $77.84 | $76.20 | 287,116 |
2020-12-02 | $76.54 | $77.56 | $76.00 | $77.32 | $75.69 | 248,334 |
2020-12-01 | $76.82 | $77.42 | $76.15 | $76.74 | $75.12 | 519,377 |
2020-11-30 | $77.55 | $77.72 | $75.44 | $75.64 | $74.04 | 358,689 |
2020-11-27 | $78.27 | $78.50 | $77.27 | $77.94 | $76.30 | 147,803 |
2020-11-25 | $78.77 | $78.77 | $77.58 | $78.32 | $76.67 | 402,383 |
2020-11-24 | $77.91 | $79.64 | $77.80 | $79.18 | $77.51 | 661,690 |
2020-11-23 | $75.37 | $77.17 | $75.37 | $76.71 | $75.09 | 1,047,232 |
2020-11-20 | $74.44 | $74.75 | $74.10 | $74.61 | $73.04 | 202,551 |
2020-11-19 | $74.25 | $74.94 | $73.57 | $74.79 | $73.21 | 551,260 |
2020-11-18 | $75.75 | $76.23 | $74.39 | $74.39 | $72.82 | 635,455 |
2020-11-17 | $74.23 | $75.58 | $73.32 | $75.33 | $73.74 | 1,352,435 |
2020-11-16 | $74.10 | $74.90 | $73.57 | $74.79 | $73.21 | 806,885 |
2020-11-13 | $70.84 | $72.67 | $70.84 | $72.37 | $70.84 | 264,819 |
2020-11-12 | $71.03 | $71.08 | $69.47 | $70.19 | $68.71 | 320,503 |
2020-11-11 | $73.14 | $73.14 | $71.10 | $71.74 | $70.23 | 681,296 |
2020-11-10 | $71.19 | $73.07 | $70.85 | $72.65 | $71.12 | 606,653 |
2020-11-09 | $69.87 | $72.65 | $69.87 | $70.53 | $69.04 | 684,082 |
2020-11-06 | $67.29 | $67.38 | $66.15 | $66.23 | $64.83 | 158,642 |
2020-11-05 | $65.83 | $67.40 | $65.81 | $67.10 | $65.68 | 218,831 |
2020-11-04 | $65.76 | $66.10 | $64.51 | $65.15 | $63.78 | 322,913 |
2020-11-03 | $65.94 | $66.89 | $65.94 | $66.56 | $65.16 | 628,797 |
2020-11-02 | $64.19 | $64.88 | $63.85 | $64.84 | $63.47 | 824,786 |
2020-10-30 | $63.86 | $64.41 | $62.82 | $63.45 | $62.11 | 253,188 |
2020-10-29 | $63.01 | $64.47 | $62.47 | $64.20 | $62.85 | 248,683 |
2020-10-28 | $63.81 | $64.24 | $63.12 | $63.13 | $61.80 | 240,981 |
2020-10-27 | $66.35 | $66.40 | $65.26 | $65.30 | $63.92 | 173,343 |
2020-10-26 | $66.90 | $66.99 | $65.48 | $66.34 | $64.94 | 245,039 |
2020-10-23 | $67.86 | $68.10 | $67.25 | $67.87 | $66.44 | 165,266 |
2020-10-22 | $66.44 | $67.56 | $66.32 | $67.49 | $66.07 | 163,546 |
2020-10-21 | $66.50 | $66.72 | $66.08 | $66.16 | $64.76 | 221,819 |
2020-10-20 | $66.30 | $67.12 | $66.26 | $66.40 | $65.00 | 262,942 |
2020-10-19 | $66.68 | $67.27 | $65.74 | $65.81 | $64.42 | 250,293 |
2020-10-16 | $134.22 | $134.36 | $133.03 | $133.03 | $65.11 | 209,784 |
2020-10-15 | $130.41 | $134.28 | $130.18 | $134.05 | $65.61 | 234,454 |
2020-10-14 | $132.86 | $133.92 | $131.93 | $131.93 | $64.57 | 374,744 |
2020-10-13 | $133.38 | $133.38 | $132.08 | $132.63 | $64.92 | 366,440 |
2020-10-12 | $134.00 | $134.77 | $133.48 | $134.44 | $65.80 | 174,588 |
2020-10-09 | $135.00 | $135.31 | $133.32 | $133.70 | $65.44 | 201,636 |
2020-10-08 | $132.51 | $133.93 | $131.84 | $133.73 | $65.45 | 189,164 |
2020-10-07 | $130.69 | $132.04 | $130.39 | $131.58 | $64.40 | 525,116 |
2020-10-06 | $130.59 | $133.21 | $129.06 | $129.18 | $63.23 | 605,286 |
2020-10-05 | $127.47 | $129.45 | $127.47 | $129.34 | $63.31 | 193,354 |
2020-10-02 | $121.75 | $126.70 | $121.75 | $126.34 | $61.84 | 294,428 |
2020-10-01 | $123.45 | $124.24 | $122.04 | $124.21 | $60.80 | 255,824 |
2020-09-30 | $122.36 | $124.53 | $121.54 | $122.42 | $59.92 | 222,986 |
2020-09-29 | $123.25 | $123.25 | $120.62 | $122.05 | $59.74 | 230,542 |
2020-09-28 | $121.11 | $123.80 | $121.11 | $123.25 | $60.33 | 220,062 |
2020-09-25 | $117.90 | $119.98 | $117.90 | $119.55 | $58.51 | 252,548 |
2020-09-24 | $118.07 | $120.64 | $116.62 | $118.56 | $58.03 | 279,280 |
2020-09-23 | $121.22 | $122.81 | $117.77 | $117.88 | $57.70 | 259,720 |
2020-09-22 | $121.97 | $122.96 | $120.73 | $121.88 | $59.37 | 269,694 |
2020-09-21 | $124.20 | $124.42 | $120.30 | $121.65 | $59.26 | 239,504 |
2020-09-18 | $127.66 | $128.61 | $125.32 | $126.76 | $61.75 | 242,876 |
2020-09-17 | $126.59 | $128.00 | $125.91 | $127.44 | $62.08 | 248,556 |
2020-09-16 | $127.89 | $130.02 | $127.40 | $128.42 | $62.55 | 289,802 |
2020-09-15 | $128.14 | $128.74 | $126.93 | $127.19 | $61.96 | 195,118 |
2020-09-14 | $125.80 | $127.48 | $125.37 | $127.29 | $62.00 | 199,270 |
2020-09-11 | $126.25 | $126.25 | $124.03 | $124.83 | $60.81 | 263,488 |
2020-09-10 | $128.05 | $128.67 | $125.83 | $125.88 | $61.32 | 259,042 |
2020-09-09 | $127.94 | $128.23 | $126.50 | $127.72 | $62.21 | 264,974 |
2020-09-08 | $128.60 | $128.95 | $126.73 | $126.75 | $61.74 | 283,518 |
2020-09-04 | $131.32 | $132.00 | $127.91 | $130.10 | $63.37 | 691,328 |
2020-09-03 | $132.24 | $133.60 | $129.31 | $129.98 | $63.31 | 371,828 |
2020-09-02 | $131.79 | $132.89 | $130.80 | $132.60 | $64.59 | 289,948 |
2020-09-01 | $129.31 | $131.43 | $128.79 | $131.43 | $64.02 | 310,480 |
2020-08-31 | $131.82 | $131.82 | $129.71 | $129.73 | $63.19 | 295,060 |
2020-08-28 | $131.89 | $132.06 | $130.77 | $132.01 | $64.30 | 228,736 |
2020-08-27 | $130.75 | $132.28 | $130.19 | $131.19 | $63.90 | 599,542 |
2020-08-26 | $131.70 | $132.02 | $130.08 | $130.24 | $63.44 | 602,004 |
2020-08-25 | $132.68 | $132.80 | $130.62 | $131.82 | $64.21 | 248,644 |
2020-08-24 | $129.86 | $131.92 | $128.81 | $131.91 | $64.25 | 219,950 |
2020-08-21 | $129.41 | $129.69 | $127.98 | $128.74 | $62.71 | 240,400 |
2020-08-20 | $129.64 | $130.73 | $129.46 | $129.79 | $63.22 | 239,508 |
2020-08-19 | $131.45 | $132.52 | $130.76 | $131.05 | $63.84 | 239,112 |
2020-08-18 | $132.97 | $132.97 | $130.64 | $130.90 | $63.76 | 233,870 |
2020-08-17 | $133.73 | $133.73 | $132.14 | $133.19 | $64.88 | 188,524 |
2020-08-14 | $132.06 | $134.26 | $131.49 | $133.42 | $64.99 | 212,898 |
2020-08-13 | $133.48 | $134.30 | $132.41 | $132.78 | $64.68 | 531,580 |
2020-08-12 | $135.49 | $135.82 | $133.03 | $134.14 | $65.34 | 451,694 |
2020-08-11 | $135.41 | $136.86 | $133.14 | $133.72 | $65.14 | 464,382 |
2020-08-10 | $131.73 | $134.60 | $131.73 | $133.67 | $65.11 | 555,816 |
2020-08-07 | $128.09 | $131.41 | $127.51 | $131.35 | $63.98 | 198,482 |
2020-08-06 | $129.00 | $129.27 | $127.80 | $128.27 | $62.48 | 522,918 |
2020-08-05 | $127.18 | $129.25 | $126.92 | $129.21 | $62.94 | 1,195,836 |
2020-08-04 | $124.31 | $125.90 | $124.14 | $125.89 | $61.32 | 305,222 |
2020-08-03 | $124.22 | $125.01 | $123.07 | $124.78 | $60.78 | 245,334 |
2020-07-31 | $124.34 | $124.39 | $121.10 | $123.47 | $60.14 | 251,314 |
2020-07-30 | $124.21 | $125.02 | $123.05 | $124.73 | $60.76 | 444,652 |
2020-07-29 | $123.83 | $126.34 | $123.83 | $126.29 | $61.52 | 397,618 |
2020-07-28 | $123.44 | $124.48 | $123.13 | $123.20 | $60.01 | 303,066 |
2020-07-27 | $123.38 | $124.00 | $122.27 | $123.96 | $60.38 | 611,140 |
2020-07-24 | $124.49 | $125.09 | $123.00 | $123.15 | $59.99 | 350,768 |
2020-07-23 | $123.84 | $126.02 | $123.84 | $125.15 | $60.96 | 557,018 |
2020-07-22 | $123.51 | $124.86 | $123.29 | $123.98 | $60.39 | 288,106 |
2020-07-21 | $122.21 | $124.92 | $122.12 | $124.48 | $60.64 | 473,412 |
2020-07-20 | $122.02 | $122.15 | $120.32 | $120.80 | $58.84 | 478,830 |
2020-07-17 | $123.14 | $123.92 | $121.97 | $122.29 | $59.57 | 347,436 |
2020-07-16 | $122.59 | $123.83 | $121.65 | $122.90 | $59.87 | 374,512 |
2020-07-15 | $121.30 | $124.24 | $121.30 | $123.55 | $60.18 | 439,060 |
2020-07-14 | $116.25 | $118.42 | $115.62 | $118.42 | $57.68 | 341,896 |
2020-07-13 | $118.35 | $119.71 | $116.29 | $116.43 | $56.71 | 438,336 |
2020-07-10 | $114.07 | $117.19 | $113.89 | $117.08 | $57.03 | 696,812 |
2020-07-09 | $117.43 | $117.51 | $112.98 | $114.00 | $55.53 | 575,534 |
2020-07-08 | $117.02 | $118.29 | $115.18 | $117.51 | $57.24 | 309,436 |
2020-07-07 | $118.70 | $119.11 | $116.93 | $117.33 | $57.15 | 304,656 |
2020-07-06 | $121.27 | $121.87 | $118.92 | $119.96 | $58.43 | 373,682 |
2020-07-02 | $120.56 | $121.86 | $118.30 | $118.58 | $57.76 | 460,354 |
2020-07-01 | $120.88 | $121.93 | $117.61 | $118.05 | $57.50 | 487,230 |
2020-06-30 | $118.40 | $120.66 | $117.97 | $120.37 | $58.63 | 512,526 |
2020-06-29 | $115.35 | $119.42 | $114.73 | $118.70 | $57.82 | 330,782 |
2020-06-26 | $116.00 | $116.06 | $113.04 | $113.69 | $55.38 | 576,240 |
2020-06-25 | $114.04 | $116.89 | $113.67 | $116.89 | $56.94 | 294,226 |
2020-06-24 | $117.72 | $117.83 | $113.53 | $115.05 | $56.04 | 610,326 |
2020-06-23 | $120.69 | $121.28 | $118.72 | $119.55 | $58.23 | 3,294,954 |
2020-06-22 | $118.12 | $119.42 | $116.37 | $119.30 | $58.11 | 562,740 |
2020-06-19 | $122.90 | $122.90 | $117.87 | $118.85 | $57.89 | 331,084 |
2020-06-18 | $119.55 | $122.20 | $119.13 | $120.75 | $58.82 | 270,002 |
2020-06-17 | $124.71 | $124.73 | $120.78 | $120.97 | $58.93 | 384,832 |
2020-06-16 | $126.45 | $126.89 | $121.78 | $124.58 | $60.68 | 483,500 |
2020-06-15 | $114.87 | $122.07 | $114.46 | $121.06 | $58.97 | 452,452 |
2020-06-12 | $121.87 | $122.74 | $116.41 | $119.87 | $58.14 | 429,008 |
2020-06-11 | $121.41 | $122.14 | $116.08 | $116.47 | $56.49 | 686,078 |
2020-06-10 | $133.92 | $133.92 | $127.94 | $128.00 | $62.08 | 603,440 |
2020-06-09 | $136.08 | $136.08 | $132.85 | $134.24 | $65.11 | 3,008,372 |
2020-06-08 | $136.81 | $138.79 | $136.14 | $138.60 | $67.22 | 1,700,268 |
2020-06-05 | $133.34 | $136.02 | $132.62 | $133.95 | $64.96 | 1,040,752 |
2020-06-04 | $123.78 | $127.93 | $122.77 | $127.26 | $61.72 | 303,608 |
2020-06-03 | $121.89 | $125.34 | $121.89 | $124.53 | $60.40 | 404,866 |
2020-06-02 | $118.86 | $120.44 | $118.56 | $119.90 | $58.15 | 1,308,062 |
2020-06-01 | $117.21 | $119.80 | $116.56 | $118.10 | $57.28 | 254,202 |
2020-05-29 | $117.46 | $117.65 | $115.02 | $116.72 | $56.61 | 1,264,930 |
2020-05-28 | $124.00 | $124.13 | $118.01 | $118.53 | $57.49 | 393,772 |
2020-05-27 | $120.08 | $122.70 | $117.89 | $122.49 | $59.41 | 1,072,020 |
2020-05-26 | $116.06 | $118.00 | $116.00 | $117.09 | $56.79 | 1,493,834 |
2020-05-22 | $112.36 | $112.36 | $110.38 | $112.07 | $54.35 | 211,248 |
2020-05-21 | $111.61 | $112.93 | $110.77 | $111.90 | $54.27 | 293,342 |
2020-05-20 | $110.23 | $112.35 | $110.10 | $111.56 | $54.11 | 502,216 |
2020-05-19 | $110.25 | $111.12 | $108.07 | $108.07 | $52.41 | 305,956 |
2020-05-18 | $107.33 | $111.30 | $107.33 | $110.76 | $53.72 | 535,986 |
2020-05-15 | $100.89 | $103.43 | $100.32 | $102.83 | $49.87 | 378,126 |
2020-05-14 | $99.23 | $101.73 | $95.93 | $101.67 | $49.31 | 588,242 |
2020-05-13 | $104.78 | $105.20 | $99.71 | $101.26 | $49.11 | 720,282 |
2020-05-12 | $110.32 | $110.48 | $105.62 | $105.62 | $51.22 | 546,656 |
2020-05-11 | $110.75 | $111.26 | $108.30 | $109.76 | $53.23 | 478,102 |
2020-05-08 | $109.31 | $112.42 | $109.25 | $112.28 | $54.45 | 423,474 |
2020-05-07 | $106.71 | $108.23 | $106.36 | $107.17 | $51.98 | 541,878 |
2020-05-06 | $108.20 | $109.00 | $105.11 | $105.37 | $51.10 | 664,654 |
2020-05-05 | $110.12 | $111.94 | $107.28 | $107.59 | $52.18 | 895,998 |
2020-05-04 | $107.19 | $108.92 | $105.55 | $108.09 | $52.42 | 375,230 |
2020-05-01 | $111.05 | $111.46 | $107.20 | $108.76 | $52.75 | 416,684 |
2020-04-30 | $116.12 | $116.13 | $113.40 | $113.82 | $55.20 | 631,464 |
2020-04-29 | $115.49 | $119.60 | $114.86 | $118.35 | $57.40 | 623,270 |
2020-04-28 | $112.22 | $113.29 | $109.97 | $112.05 | $54.34 | 851,158 |
2020-04-27 | $104.92 | $110.18 | $104.85 | $109.05 | $52.89 | 927,120 |
2020-04-24 | $104.01 | $105.03 | $102.46 | $104.17 | $50.52 | 601,290 |
2020-04-23 | $102.17 | $104.83 | $101.95 | $102.91 | $49.91 | 953,288 |
2020-04-22 | $103.47 | $103.51 | $100.95 | $101.44 | $49.20 | 869,540 |
2020-04-21 | $100.21 | $102.01 | $99.33 | $101.07 | $49.02 | 665,430 |
2020-04-20 | $102.62 | $105.05 | $101.86 | $102.93 | $49.92 | 898,210 |
2020-04-17 | $104.05 | $106.04 | $103.16 | $105.19 | $51.02 | 1,023,368 |
2020-04-16 | $102.13 | $102.87 | $98.50 | $100.29 | $48.64 | 561,718 |
2020-04-15 | $103.48 | $103.78 | $101.15 | $101.82 | $49.38 | 790,932 |
2020-04-14 | $108.60 | $109.48 | $105.72 | $106.99 | $51.89 | 596,766 |
2020-04-13 | $108.95 | $109.48 | $104.79 | $105.97 | $51.39 | 920,316 |
2020-04-09 | $106.20 | $110.09 | $106.20 | $109.40 | $53.06 | 802,396 |
2020-04-08 | $99.94 | $104.12 | $99.10 | $103.06 | $49.98 | 631,680 |
2020-04-07 | $101.15 | $104.01 | $97.74 | $98.50 | $47.77 | 1,253,924 |
2020-04-06 | $93.90 | $98.19 | $93.90 | $97.66 | $47.36 | 960,068 |
2020-04-03 | $93.61 | $94.50 | $88.68 | $90.57 | $43.93 | 787,194 |
2020-04-02 | $93.00 | $96.94 | $91.67 | $94.06 | $45.62 | 796,084 |
2020-04-01 | $95.55 | $96.23 | $92.01 | $93.07 | $45.14 | 1,955,756 |
2020-03-31 | $99.63 | $101.32 | $98.03 | $99.94 | $48.47 | 1,274,556 |
2020-03-30 | $98.57 | $100.13 | $95.96 | $99.72 | $48.36 | 1,991,684 |
2020-03-27 | $98.76 | $101.00 | $96.72 | $97.95 | $47.50 | 1,306,866 |
2020-03-26 | $96.89 | $103.27 | $96.54 | $102.18 | $49.56 | 2,995,446 |
2020-03-25 | $96.05 | $100.10 | $92.46 | $95.70 | $46.41 | 1,953,784 |
2020-03-24 | $92.27 | $95.68 | $90.01 | $95.59 | $46.10 | 2,207,928 |
2020-03-23 | $90.66 | $91.13 | $85.63 | $88.34 | $42.61 | 2,353,218 |
2020-03-20 | $95.24 | $97.21 | $89.57 | $90.57 | $43.68 | 1,533,210 |
2020-03-19 | $88.73 | $95.98 | $86.43 | $94.41 | $45.53 | 2,260,706 |
2020-03-18 | $97.16 | $97.16 | $87.01 | $90.33 | $43.57 | 1,732,918 |
2020-03-17 | $96.24 | $100.87 | $91.91 | $100.03 | $48.25 | 2,032,058 |
2020-03-16 | $107.75 | $107.75 | $91.00 | $104.37 | $50.34 | 1,862,640 |
2020-03-13 | $105.10 | $108.25 | $98.88 | $108.25 | $52.21 | 2,230,286 |
2020-03-12 | $106.74 | $107.35 | $98.39 | $99.64 | $48.06 | 2,239,486 |
2020-03-11 | $117.25 | $117.78 | $111.51 | $112.86 | $54.43 | 1,822,138 |
2020-03-10 | $121.24 | $121.62 | $115.07 | $120.40 | $58.07 | 1,433,532 |
2020-03-09 | $122.86 | $125.00 | $116.84 | $116.84 | $56.35 | 1,341,584 |
2020-03-06 | $129.78 | $132.75 | $128.08 | $130.95 | $63.16 | 614,334 |
2020-03-05 | $135.86 | $136.11 | $132.01 | $133.50 | $64.39 | 644,066 |
2020-03-04 | $137.47 | $138.93 | $135.35 | $138.86 | $66.97 | 563,036 |
2020-03-03 | $138.53 | $140.43 | $133.67 | $135.01 | $65.12 | 632,786 |
2020-03-02 | $135.85 | $138.43 | $133.44 | $138.43 | $66.77 | 644,228 |
2020-02-28 | $133.39 | $136.49 | $132.73 | $135.37 | $65.29 | 1,270,140 |
2020-02-27 | $139.40 | $142.74 | $136.51 | $137.02 | $66.09 | 1,149,846 |
2020-02-26 | $145.37 | $146.10 | $141.95 | $142.21 | $68.59 | 1,269,112 |
2020-02-25 | $150.69 | $150.71 | $144.06 | $144.51 | $69.70 | 333,356 |
2020-02-24 | $150.01 | $150.55 | $149.02 | $149.91 | $72.30 | 228,058 |
2020-02-21 | $155.59 | $155.59 | $153.85 | $154.41 | $74.47 | 231,530 |
2020-02-20 | $155.13 | $156.67 | $154.99 | $156.25 | $75.36 | 216,684 |
2020-02-19 | $155.60 | $155.88 | $154.80 | $155.40 | $74.95 | 191,364 |
2020-02-18 | $155.37 | $155.64 | $153.79 | $154.89 | $74.70 | 164,464 |
2020-02-14 | $156.66 | $156.66 | $155.19 | $155.75 | $75.12 | 270,352 |
2020-02-13 | $155.60 | $156.64 | $155.60 | $156.55 | $75.51 | 167,996 |
2020-02-12 | $156.32 | $156.72 | $155.59 | $156.26 | $75.37 | 315,088 |
2020-02-11 | $154.52 | $155.95 | $154.30 | $155.04 | $74.78 | 311,104 |
2020-02-10 | $153.49 | $153.63 | $152.91 | $153.44 | $74.01 | 265,254 |
2020-02-07 | $155.37 | $155.39 | $153.23 | $153.67 | $74.12 | 346,076 |
2020-02-06 | $157.87 | $157.99 | $156.08 | $156.14 | $75.31 | 223,064 |
2020-02-05 | $155.24 | $157.27 | $155.14 | $157.04 | $75.74 | 332,406 |
2020-02-04 | $154.05 | $154.36 | $153.57 | $153.57 | $74.07 | 279,902 |
2020-02-03 | $151.50 | $152.70 | $151.32 | $151.86 | $73.24 | 528,906 |
2020-01-31 | $153.46 | $153.48 | $150.15 | $150.66 | $72.66 | 316,096 |
2020-01-30 | $152.90 | $154.07 | $152.11 | $153.99 | $74.27 | 511,210 |
2020-01-29 | $155.76 | $156.15 | $154.10 | $154.15 | $74.35 | 523,382 |
2020-01-28 | $155.35 | $156.08 | $154.86 | $155.36 | $74.93 | 198,736 |
2020-01-27 | $154.44 | $155.33 | $153.70 | $154.30 | $74.42 | 444,162 |
2020-01-24 | $159.79 | $159.79 | $155.63 | $156.58 | $75.52 | 862,178 |
2020-01-23 | $158.97 | $159.70 | $157.25 | $159.47 | $76.91 | 290,020 |
2020-01-22 | $160.15 | $160.22 | $159.02 | $159.29 | $76.83 | 227,020 |
2020-01-21 | $161.02 | $161.02 | $159.40 | $159.67 | $77.01 | 280,334 |
2020-01-17 | $162.60 | $162.71 | $161.33 | $161.58 | $77.93 | 225,410 |
2020-01-16 | $161.55 | $162.87 | $161.00 | $162.04 | $78.15 | 392,750 |
2020-01-15 | $159.33 | $160.59 | $159.21 | $159.98 | $77.16 | 365,276 |
2020-01-14 | $158.59 | $160.55 | $158.22 | $159.60 | $76.98 | 359,024 |
2020-01-13 | $158.05 | $159.08 | $157.09 | $159.05 | $76.71 | 325,038 |
2020-01-10 | $158.94 | $158.94 | $157.22 | $157.97 | $76.19 | 284,060 |
2020-01-09 | $160.07 | $160.07 | $158.67 | $158.85 | $76.61 | 332,816 |
2020-01-08 | $159.27 | $160.12 | $158.83 | $159.21 | $76.79 | 465,532 |
2020-01-07 | $159.95 | $160.08 | $158.76 | $159.21 | $76.79 | 237,536 |
2020-01-06 | $159.15 | $160.72 | $158.57 | $160.55 | $77.43 | 322,598 |
2020-01-03 | $159.26 | $160.64 | $159.18 | $160.42 | $77.37 | 279,746 |
2020-01-02 | $161.87 | $161.87 | $159.30 | $160.75 | $77.53 | 530,304 |
2019-12-31 | $160.06 | $161.41 | $160.06 | $160.80 | $77.56 | 224,354 |
2019-12-30 | $160.54 | $161.25 | $159.61 | $160.26 | $77.29 | 352,234 |
2019-12-27 | $161.57 | $161.57 | $159.94 | $160.22 | $77.28 | 162,342 |
2019-12-26 | $161.30 | $161.31 | $160.66 | $161.00 | $77.65 | 96,564 |
2019-12-24 | $160.85 | $161.19 | $160.72 | $160.98 | $77.64 | 90,354 |
2019-12-23 | $161.15 | $161.15 | $160.29 | $160.80 | $77.56 | 609,870 |
2019-12-20 | $161.71 | $161.71 | $160.61 | $160.92 | $77.61 | 219,324 |
2019-12-19 | $161.04 | $161.09 | $160.47 | $161.09 | $77.69 | 282,092 |
2019-12-18 | $160.82 | $161.22 | $160.04 | $161.00 | $77.65 | 348,182 |
2019-12-17 | $159.35 | $160.43 | $159.28 | $160.32 | $77.32 | 285,736 |
2019-12-16 | $159.58 | $160.57 | $158.92 | $158.98 | $76.68 | 520,890 |
2019-12-13 | $160.53 | $161.10 | $158.85 | $159.39 | $76.39 | 233,700 |
2019-12-12 | $158.90 | $161.24 | $158.26 | $160.57 | $76.96 | 336,874 |
2019-12-11 | $158.84 | $159.06 | $158.14 | $158.77 | $76.10 | 196,776 |
2019-12-10 | $158.59 | $158.98 | $158.08 | $158.46 | $75.95 | 236,642 |
2019-12-09 | $158.88 | $159.28 | $158.58 | $158.66 | $76.04 | 215,350 |
2019-12-06 | $158.18 | $159.69 | $158.16 | $158.94 | $76.18 | 317,590 |
2019-12-05 | $156.38 | $156.81 | $156.06 | $156.57 | $75.04 | 192,378 |
2019-12-04 | $155.43 | $156.75 | $155.43 | $155.89 | $74.72 | 196,262 |
2019-12-03 | $154.43 | $154.71 | $153.18 | $154.63 | $74.11 | 372,748 |
2019-12-02 | $157.61 | $157.78 | $155.46 | $155.63 | $74.59 | 319,818 |
2019-11-29 | $158.05 | $158.20 | $157.16 | $157.35 | $75.42 | 171,838 |
2019-11-27 | $158.37 | $158.90 | $158.05 | $158.47 | $75.95 | 680,380 |
2019-11-26 | $158.20 | $158.90 | $157.63 | $157.80 | $75.63 | 357,982 |
2019-11-25 | $155.25 | $158.56 | $155.14 | $158.14 | $75.79 | 421,846 |
2019-11-22 | $154.75 | $154.98 | $153.90 | $154.46 | $74.03 | 472,478 |
2019-11-21 | $155.26 | $155.26 | $153.61 | $154.12 | $73.87 | 177,480 |
2019-11-20 | $155.51 | $156.21 | $154.05 | $154.97 | $74.28 | 356,782 |
2019-11-19 | $156.75 | $156.75 | $155.60 | $156.01 | $74.77 | 175,240 |
2019-11-18 | $156.60 | $156.83 | $155.60 | $156.14 | $74.84 | 292,990 |
2019-11-15 | $157.33 | $157.35 | $156.12 | $156.71 | $75.11 | 263,902 |
2019-11-14 | $156.35 | $157.21 | $156.07 | $156.25 | $74.89 | 242,818 |
2019-11-13 | $156.55 | $156.87 | $155.90 | $156.51 | $75.01 | 192,338 |
2019-11-12 | $157.71 | $158.46 | $157.33 | $157.51 | $75.49 | 165,508 |
2019-11-11 | $157.08 | $157.78 | $156.81 | $157.48 | $75.48 | 218,964 |
2019-11-08 | $157.83 | $158.39 | $157.25 | $157.96 | $75.71 | 286,420 |
2019-11-07 | $158.90 | $159.60 | $157.63 | $158.11 | $75.78 | 285,518 |
2019-11-06 | $158.23 | $158.34 | $156.99 | $157.53 | $75.50 | 235,700 |
2019-11-05 | $157.97 | $159.51 | $157.97 | $158.20 | $75.82 | 261,548 |
2019-11-04 | $157.21 | $157.73 | $156.61 | $157.55 | $75.51 | 166,988 |
2019-11-01 | $154.07 | $155.93 | $153.49 | $155.84 | $74.69 | 220,532 |
2019-10-31 | $154.21 | $154.21 | $151.94 | $153.20 | $73.43 | 232,550 |
2019-10-30 | $155.56 | $155.56 | $153.48 | $154.48 | $74.04 | 195,598 |
2019-10-29 | $154.71 | $155.98 | $154.45 | $155.56 | $74.56 | 180,604 |
2019-10-28 | $154.43 | $155.83 | $154.43 | $155.11 | $74.34 | 303,770 |
2019-10-25 | $152.48 | $154.07 | $152.12 | $153.76 | $73.70 | 165,246 |
2019-10-24 | $153.42 | $153.42 | $151.76 | $152.58 | $73.13 | 145,630 |
2019-10-23 | $152.31 | $152.88 | $151.58 | $152.85 | $73.26 | 175,004 |
2019-10-22 | $151.96 | $152.92 | $150.78 | $152.28 | $72.99 | 207,804 |
2019-10-21 | $151.33 | $152.77 | $150.85 | $151.53 | $72.63 | 269,390 |
2019-10-18 | $150.19 | $150.84 | $148.87 | $149.99 | $71.89 | 172,772 |
2019-10-17 | $149.84 | $150.88 | $149.63 | $150.69 | $72.22 | 308,908 |
2019-10-16 | $148.57 | $150.03 | $148.57 | $149.14 | $71.48 | 179,712 |
2019-10-15 | $147.67 | $149.60 | $147.03 | $148.71 | $71.27 | 887,534 |
2019-10-14 | $147.41 | $147.46 | $146.34 | $147.21 | $70.56 | 210,730 |
2019-10-11 | $146.82 | $149.48 | $146.75 | $147.62 | $70.75 | 507,538 |
2019-10-10 | $144.74 | $145.80 | $144.37 | $144.86 | $69.43 | 803,264 |
2019-10-09 | $145.01 | $145.35 | $144.04 | $144.52 | $69.27 | 283,838 |
2019-10-08 | $145.43 | $145.67 | $143.94 | $144.05 | $69.04 | 2,584,216 |
2019-10-07 | $146.80 | $147.84 | $145.93 | $146.66 | $70.29 | 225,670 |
2019-10-04 | $145.95 | $147.09 | $145.11 | $146.95 | $70.43 | 171,684 |
2019-10-03 | $145.29 | $145.84 | $143.27 | $145.65 | $69.81 | 411,920 |
2019-10-02 | $146.47 | $146.47 | $144.45 | $145.78 | $69.87 | 629,114 |
2019-10-01 | $150.91 | $152.41 | $146.79 | $147.30 | $70.60 | 546,554 |
2019-09-30 | $150.50 | $151.14 | $150.00 | $150.19 | $71.98 | 309,562 |
2019-09-27 | $151.45 | $152.08 | $149.59 | $150.16 | $71.97 | 449,724 |
2019-09-26 | $152.35 | $152.43 | $150.51 | $150.99 | $72.37 | 647,646 |
2019-09-25 | $150.27 | $152.72 | $149.99 | $152.42 | $73.05 | 427,100 |
2019-09-24 | $152.13 | $152.48 | $149.98 | $150.26 | $72.02 | 2,553,914 |
2019-09-23 | $151.34 | $152.99 | $150.87 | $152.27 | $72.70 | 198,166 |
2019-09-20 | $152.49 | $153.30 | $151.11 | $151.81 | $72.48 | 250,476 |
2019-09-19 | $153.55 | $154.50 | $152.25 | $152.41 | $72.77 | 693,920 |
2019-09-18 | $154.18 | $154.34 | $152.07 | $153.24 | $73.16 | 303,864 |
2019-09-17 | $154.53 | $154.53 | $153.16 | $154.42 | $73.73 | 376,644 |
2019-09-16 | $154.05 | $155.79 | $154.00 | $154.90 | $73.96 | 683,812 |
2019-09-13 | $154.77 | $156.16 | $154.24 | $154.61 | $73.82 | 428,940 |
2019-09-12 | $154.07 | $154.57 | $152.07 | $154.08 | $73.56 | 684,912 |
2019-09-11 | $151.47 | $154.20 | $150.43 | $154.07 | $73.56 | 556,650 |
2019-09-10 | $148.35 | $151.04 | $147.92 | $151.04 | $72.11 | 312,680 |
2019-09-09 | $145.58 | $148.48 | $145.43 | $148.47 | $70.89 | 398,972 |
2019-09-06 | $145.87 | $146.17 | $145.03 | $145.08 | $69.27 | 230,348 |
2019-09-05 | $144.09 | $147.03 | $143.50 | $145.62 | $69.53 | 467,614 |
2019-09-04 | $142.10 | $142.45 | $141.67 | $142.27 | $67.93 | 299,710 |
2019-09-03 | $141.52 | $142.00 | $140.00 | $140.80 | $67.22 | 229,382 |
2019-08-30 | $143.54 | $143.74 | $142.11 | $142.81 | $68.18 | 185,360 |
2019-08-29 | $141.72 | $143.05 | $141.69 | $142.77 | $68.16 | 239,354 |
2019-08-28 | $138.14 | $141.05 | $137.67 | $140.30 | $66.99 | 299,044 |
2019-08-27 | $141.33 | $141.33 | $138.23 | $138.26 | $66.01 | 301,968 |
2019-08-26 | $140.24 | $140.39 | $139.45 | $140.39 | $67.03 | 362,754 |
2019-08-23 | $142.64 | $143.32 | $138.46 | $138.93 | $66.33 | 325,396 |
2019-08-22 | $144.13 | $144.61 | $142.89 | $143.40 | $68.47 | 668,746 |
2019-08-21 | $144.04 | $144.04 | $143.39 | $143.85 | $68.68 | 170,856 |
2019-08-20 | $143.85 | $143.85 | $142.60 | $142.70 | $68.13 | 169,072 |
2019-08-19 | $144.10 | $144.85 | $143.95 | $144.01 | $68.76 | 222,348 |
2019-08-16 | $140.00 | $142.63 | $140.00 | $142.40 | $67.99 | 255,910 |
2019-08-15 | $140.50 | $140.50 | $138.40 | $139.04 | $66.38 | 432,748 |
2019-08-14 | $141.76 | $141.76 | $139.51 | $139.90 | $66.79 | 416,942 |
2019-08-13 | $142.70 | $146.18 | $142.02 | $144.39 | $68.94 | 214,436 |
2019-08-12 | $143.90 | $143.90 | $142.71 | $143.04 | $68.29 | 201,644 |
2019-08-09 | $146.12 | $146.12 | $144.23 | $144.56 | $69.02 | 153,476 |
2019-08-08 | $144.20 | $146.48 | $144.20 | $146.48 | $69.94 | 253,620 |
2019-08-07 | $141.68 | $143.64 | $140.66 | $143.26 | $68.40 | 534,380 |
2019-08-06 | $142.72 | $143.27 | $141.14 | $143.00 | $68.27 | 277,896 |
2019-08-05 | $143.28 | $143.38 | $140.01 | $141.59 | $67.60 | 277,020 |
2019-08-02 | $146.84 | $146.84 | $144.66 | $145.77 | $69.60 | 218,570 |
2019-08-01 | $150.61 | $151.60 | $146.97 | $147.58 | $70.46 | 445,018 |
2019-07-31 | $151.11 | $152.79 | $149.62 | $150.55 | $71.88 | 305,660 |
2019-07-30 | $148.18 | $150.95 | $147.69 | $150.91 | $72.05 | 266,060 |
2019-07-29 | $150.20 | $150.35 | $148.74 | $149.05 | $71.16 | 241,498 |
2019-07-26 | $149.11 | $150.48 | $149.05 | $150.28 | $71.75 | 152,680 |
2019-07-25 | $150.14 | $150.82 | $148.50 | $148.76 | $71.02 | 252,560 |
2019-07-24 | $146.80 | $150.24 | $146.76 | $150.04 | $71.64 | 300,960 |
2019-07-23 | $146.17 | $147.17 | $145.90 | $147.17 | $70.27 | 292,780 |
2019-07-22 | $146.35 | $146.94 | $145.34 | $145.63 | $69.53 | 184,494 |
2019-07-19 | $146.38 | $147.42 | $146.06 | $146.07 | $69.74 | 282,618 |
2019-07-18 | $146.03 | $146.42 | $145.46 | $146.16 | $69.78 | 225,908 |
2019-07-17 | $147.67 | $147.67 | $146.00 | $146.23 | $69.82 | 508,410 |
2019-07-16 | $147.10 | $148.54 | $146.72 | $147.62 | $70.48 | 318,264 |
2019-07-15 | $148.79 | $148.86 | $146.70 | $147.29 | $70.32 | 224,912 |
2019-07-12 | $147.00 | $149.01 | $146.91 | $148.41 | $70.86 | 210,408 |
2019-07-11 | $147.81 | $147.82 | $146.16 | $146.76 | $70.07 | 159,194 |
2019-07-10 | $148.22 | $148.66 | $147.14 | $147.68 | $70.51 | 213,732 |
2019-07-09 | $147.46 | $147.59 | $146.90 | $147.48 | $70.41 | 159,476 |
2019-07-08 | $149.03 | $149.29 | $147.78 | $148.04 | $70.68 | 170,932 |
2019-07-05 | $148.08 | $149.54 | $147.51 | $149.48 | $71.37 | 115,232 |
2019-07-03 | $148.22 | $148.96 | $147.95 | $148.93 | $71.11 | 196,156 |
2019-07-02 | $148.87 | $148.87 | $146.95 | $147.80 | $70.57 | 246,406 |
2019-07-01 | $150.76 | $151.18 | $148.22 | $149.04 | $71.16 | 293,280 |
2019-06-28 | $147.08 | $149.09 | $147.08 | $148.62 | $70.96 | 346,558 |
2019-06-27 | $144.19 | $146.68 | $144.19 | $146.59 | $69.99 | 168,750 |
2019-06-26 | $143.86 | $144.57 | $143.74 | $143.80 | $68.66 | 173,926 |
2019-06-25 | $143.89 | $144.23 | $143.24 | $143.30 | $68.42 | 281,540 |
2019-06-24 | $145.67 | $145.70 | $143.77 | $143.77 | $68.64 | 230,224 |
2019-06-21 | $146.41 | $146.41 | $145.22 | $145.34 | $69.39 | 763,966 |
2019-06-20 | $147.02 | $147.22 | $145.93 | $146.61 | $70.00 | 174,332 |
2019-06-19 | $145.77 | $145.90 | $145.04 | $145.58 | $69.51 | 178,708 |
2019-06-18 | $144.58 | $146.72 | $144.53 | $145.52 | $69.48 | 194,092 |
2019-06-17 | $144.11 | $144.52 | $143.59 | $143.68 | $68.60 | 210,640 |
2019-06-14 | $145.70 | $145.70 | $144.38 | $144.38 | $68.68 | 136,174 |
2019-06-13 | $144.69 | $145.93 | $144.64 | $145.79 | $69.35 | 218,472 |
2019-06-12 | $144.34 | $144.43 | $143.58 | $143.91 | $68.46 | 160,302 |
2019-06-11 | $145.72 | $146.22 | $144.07 | $144.44 | $68.71 | 181,926 |
2019-06-10 | $144.01 | $145.66 | $144.01 | $144.66 | $68.82 | 160,214 |
2019-06-07 | $143.01 | $144.06 | $142.48 | $143.52 | $68.27 | 168,524 |
2019-06-06 | $143.00 | $143.49 | $140.89 | $142.50 | $67.79 | 235,928 |
2019-06-05 | $144.14 | $144.25 | $141.77 | $142.93 | $67.99 | 697,590 |
2019-06-04 | $141.11 | $143.99 | $141.11 | $143.93 | $68.47 | 285,008 |
2019-06-03 | $138.74 | $140.44 | $138.62 | $139.72 | $66.47 | 288,058 |
2019-05-31 | $139.15 | $139.20 | $138.18 | $138.55 | $65.91 | 207,682 |
2019-05-30 | $141.62 | $142.59 | $139.95 | $140.65 | $66.91 | 244,808 |
2019-05-29 | $141.65 | $141.78 | $140.29 | $141.31 | $67.22 | 173,844 |
2019-05-28 | $144.08 | $144.52 | $142.50 | $142.50 | $67.79 | 160,758 |
2019-05-24 | $143.56 | $144.06 | $142.97 | $143.76 | $68.39 | 167,698 |
2019-05-23 | $144.47 | $144.59 | $141.92 | $142.70 | $67.88 | 296,272 |
2019-05-22 | $147.14 | $147.20 | $145.54 | $145.91 | $69.41 | 241,586 |
2019-05-21 | $146.70 | $148.03 | $146.70 | $147.70 | $70.26 | 164,530 |
2019-05-20 | $146.10 | $146.85 | $145.65 | $145.89 | $69.40 | 552,442 |
2019-05-17 | $148.34 | $149.49 | $146.92 | $147.05 | $69.95 | 186,784 |
2019-05-16 | $149.39 | $150.61 | $149.18 | $149.42 | $71.08 | 177,148 |
2019-05-15 | $148.02 | $149.41 | $147.43 | $149.06 | $70.91 | 204,464 |
2019-05-14 | $147.84 | $149.68 | $147.49 | $149.15 | $70.95 | 262,056 |
2019-05-13 | $149.44 | $150.05 | $147.08 | $147.45 | $70.14 | 283,754 |
2019-05-10 | $151.62 | $152.39 | $149.50 | $152.24 | $72.42 | 203,922 |
2019-05-09 | $151.01 | $152.28 | $149.79 | $152.00 | $72.31 | 229,012 |
2019-05-08 | $153.10 | $153.69 | $152.17 | $152.22 | $72.41 | 216,412 |
2019-05-07 | $154.82 | $155.06 | $152.23 | $153.45 | $73.00 | 269,480 |
2019-05-06 | $153.90 | $156.36 | $153.81 | $156.06 | $74.24 | 275,816 |
2019-05-03 | $153.31 | $156.19 | $153.26 | $156.08 | $74.25 | 290,674 |
2019-05-02 | $152.02 | $153.43 | $151.13 | $152.50 | $72.55 | 296,890 |
2019-05-01 | $154.24 | $154.48 | $152.25 | $152.25 | $72.43 | 197,822 |
2019-04-30 | $154.50 | $154.65 | $153.08 | $153.91 | $73.22 | 313,484 |
2019-04-29 | $153.95 | $155.19 | $153.78 | $154.42 | $73.46 | 265,494 |
2019-04-26 | $152.33 | $153.77 | $151.76 | $153.64 | $73.09 | 224,414 |
2019-04-25 | $153.76 | $154.26 | $151.45 | $152.30 | $72.45 | 286,338 |
2019-04-24 | $153.86 | $155.00 | $153.75 | $154.38 | $73.44 | 147,616 |
2019-04-23 | $152.10 | $154.34 | $151.97 | $153.80 | $73.16 | 174,722 |
2019-04-22 | $152.92 | $152.97 | $151.35 | $151.93 | $72.27 | 195,900 |
2019-04-18 | $153.80 | $153.90 | $152.67 | $153.17 | $72.86 | 192,202 |
2019-04-17 | $154.48 | $154.48 | $152.96 | $153.66 | $73.10 | 200,366 |
2019-04-16 | $153.17 | $153.97 | $152.72 | $153.91 | $73.22 | 181,236 |
2019-04-15 | $153.50 | $153.54 | $152.18 | $152.65 | $72.62 | 229,956 |
2019-04-12 | $153.44 | $153.86 | $152.57 | $153.24 | $72.90 | 121,882 |
2019-04-11 | $152.62 | $152.91 | $151.97 | $152.41 | $72.50 | 160,600 |
2019-04-10 | $150.42 | $152.59 | $150.37 | $152.43 | $72.51 | 180,736 |
2019-04-09 | $151.77 | $151.82 | $149.98 | $150.20 | $71.45 | 307,766 |
2019-04-08 | $152.00 | $152.37 | $151.55 | $152.31 | $72.45 | 198,970 |
2019-04-05 | $151.58 | $152.53 | $151.49 | $152.45 | $72.52 | 245,806 |
2019-04-04 | $149.62 | $151.31 | $149.62 | $151.11 | $71.88 | 287,962 |
2019-04-03 | $150.11 | $150.78 | $149.27 | $149.58 | $71.16 | 256,062 |
2019-04-02 | $149.98 | $149.99 | $148.44 | $149.04 | $70.90 | 191,986 |
2019-04-01 | $148.68 | $150.06 | $148.38 | $149.91 | $71.31 | 326,798 |
2019-03-29 | $148.77 | $149.02 | $146.83 | $147.54 | $70.19 | 279,536 |
2019-03-28 | $146.78 | $147.90 | $145.97 | $147.67 | $70.25 | 242,262 |
2019-03-27 | $145.92 | $147.01 | $144.71 | $146.43 | $69.66 | 312,284 |
2019-03-26 | $145.68 | $147.05 | $145.12 | $146.03 | $69.47 | 359,410 |
2019-03-25 | $143.89 | $145.71 | $142.81 | $144.54 | $68.76 | 836,018 |
2019-03-22 | $148.39 | $148.43 | $143.87 | $143.90 | $68.45 | 242,452 |
2019-03-21 | $147.19 | $150.40 | $147.19 | $149.40 | $71.07 | 289,866 |
2019-03-20 | $149.08 | $149.90 | $146.95 | $147.62 | $70.22 | 343,458 |
2019-03-19 | $151.71 | $151.76 | $149.32 | $149.60 | $70.89 | 305,642 |
2019-03-18 | $150.01 | $151.26 | $149.53 | $151.00 | $71.56 | 846,490 |
2019-03-15 | $149.78 | $150.91 | $149.36 | $149.73 | $70.96 | 448,794 |
2019-03-14 | $150.35 | $150.36 | $149.50 | $149.64 | $70.91 | 170,784 |
2019-03-13 | $150.16 | $151.13 | $150.11 | $150.35 | $71.25 | 354,276 |
2019-03-12 | $150.35 | $150.55 | $149.35 | $149.72 | $70.95 | 2,976,322 |
2019-03-11 | $148.23 | $150.18 | $148.15 | $150.15 | $71.16 | 197,140 |
2019-03-08 | $147.29 | $147.98 | $147.14 | $147.80 | $70.04 | 226,806 |
2019-03-07 | $149.93 | $149.93 | $147.90 | $148.12 | $70.19 | 554,560 |
2019-03-06 | $152.92 | $152.92 | $149.89 | $149.98 | $71.07 | 289,634 |
2019-03-05 | $153.85 | $153.85 | $152.84 | $152.94 | $72.48 | 176,044 |
2019-03-04 | $155.35 | $155.41 | $152.85 | $153.78 | $72.88 | 1,261,340 |
2019-03-01 | $155.25 | $155.58 | $153.76 | $155.01 | $73.46 | 216,508 |
2019-02-28 | $154.87 | $154.87 | $153.94 | $154.13 | $73.04 | 186,686 |
2019-02-27 | $154.43 | $155.10 | $153.95 | $154.97 | $73.44 | 216,166 |
2019-02-26 | $156.14 | $156.50 | $154.89 | $154.95 | $73.43 | 256,268 |
2019-02-25 | $157.53 | $158.11 | $156.36 | $156.45 | $74.14 | 238,756 |
2019-02-22 | $156.47 | $157.06 | $156.15 | $156.90 | $74.35 | 475,536 |
2019-02-21 | $156.89 | $157.02 | $155.35 | $156.05 | $73.95 | 675,454 |
2019-02-20 | $155.66 | $157.46 | $155.60 | $157.17 | $74.48 | 3,167,402 |
2019-02-19 | $153.97 | $156.03 | $153.97 | $155.70 | $73.79 | 373,366 |
2019-02-15 | $153.13 | $154.80 | $152.91 | $154.60 | $73.26 | 195,862 |
2019-02-14 | $151.01 | $152.85 | $150.69 | $152.14 | $72.10 | 255,000 |
2019-02-13 | $151.50 | $152.13 | $151.05 | $151.78 | $71.93 | 160,122 |
2019-02-12 | $150.04 | $151.33 | $149.79 | $151.13 | $71.62 | 211,706 |
2019-02-11 | $148.24 | $149.28 | $147.48 | $149.22 | $70.71 | 190,442 |
2019-02-08 | $147.68 | $148.38 | $146.82 | $147.91 | $70.09 | 255,386 |
2019-02-07 | $148.86 | $149.43 | $147.07 | $148.40 | $70.33 | 309,706 |
2019-02-06 | $149.87 | $150.13 | $149.33 | $149.80 | $70.99 | 214,958 |
2019-02-05 | $149.91 | $150.27 | $148.92 | $150.06 | $71.11 | 412,260 |
2019-02-04 | $148.24 | $149.75 | $147.43 | $149.75 | $70.97 | 220,804 |
2019-02-01 | $148.29 | $148.66 | $147.52 | $148.20 | $70.23 | 315,492 |
2019-01-31 | $146.66 | $148.06 | $146.50 | $148.01 | $70.14 | 310,672 |
2019-01-30 | $146.18 | $147.41 | $144.84 | $146.83 | $69.58 | 368,860 |
2019-01-29 | $145.42 | $145.85 | $145.07 | $145.36 | $68.89 | 336,482 |
2019-01-28 | $144.63 | $145.66 | $144.14 | $145.39 | $68.90 | 394,190 |
2019-01-25 | $145.13 | $146.41 | $144.76 | $145.97 | $69.17 | 346,176 |
2019-01-24 | $143.16 | $144.66 | $143.16 | $144.15 | $68.31 | 239,880 |
2019-01-23 | $144.03 | $144.74 | $142.29 | $143.33 | $67.92 | 259,446 |
2019-01-22 | $145.10 | $145.26 | $143.00 | $143.68 | $68.09 | 393,948 |
2019-01-18 | $145.00 | $146.66 | $144.75 | $145.99 | $69.18 | 384,732 |
2019-01-17 | $142.51 | $144.64 | $142.21 | $144.27 | $68.37 | 357,848 |
2019-01-16 | $141.73 | $143.40 | $141.73 | $143.10 | $67.81 | 234,322 |
2019-01-15 | $141.40 | $141.96 | $140.42 | $141.65 | $67.13 | 408,472 |
2019-01-14 | $141.28 | $142.36 | $140.89 | $141.23 | $66.93 | 495,092 |
2019-01-11 | $140.97 | $142.37 | $140.70 | $142.07 | $67.33 | 233,888 |
2019-01-10 | $140.30 | $141.70 | $139.92 | $141.59 | $67.10 | 320,858 |
2019-01-09 | $140.42 | $141.73 | $139.80 | $141.36 | $66.99 | 600,092 |
2019-01-08 | $139.08 | $139.95 | $138.11 | $139.95 | $66.32 | 915,974 |
2019-01-07 | $135.72 | $138.66 | $135.17 | $137.97 | $65.38 | 379,064 |
2019-01-04 | $132.87 | $136.24 | $132.69 | $135.99 | $64.45 | 664,762 |
2019-01-03 | $132.33 | $133.27 | $130.17 | $131.10 | $62.13 | 409,106 |
2019-01-02 | $130.04 | $133.72 | $129.71 | $133.21 | $63.13 | 681,770 |
2018-12-31 | $131.94 | $132.16 | $129.54 | $131.85 | $62.48 | 1,264,532 |
2018-12-28 | $130.60 | $133.14 | $129.91 | $131.17 | $62.16 | 1,323,598 |
2018-12-27 | $127.98 | $130.50 | $126.07 | $130.37 | $61.78 | 1,272,204 |
2018-12-26 | $124.65 | $129.91 | $123.72 | $129.81 | $61.52 | 1,094,510 |
2018-12-24 | $126.06 | $126.79 | $124.09 | $124.11 | $58.82 | 648,304 |
2018-12-21 | $129.93 | $130.81 | $126.32 | $126.56 | $59.98 | 1,013,926 |
2018-12-20 | $130.75 | $131.82 | $128.26 | $129.54 | $61.39 | 910,924 |
2018-12-19 | $134.09 | $135.81 | $130.60 | $131.12 | $62.14 | 1,069,156 |
2018-12-18 | $135.18 | $136.30 | $133.78 | $134.13 | $63.56 | 931,594 |
2018-12-17 | $136.54 | $138.04 | $133.43 | $134.18 | $63.59 | 832,756 |
2018-12-14 | $138.86 | $140.18 | $137.21 | $137.72 | $64.96 | 641,098 |
2018-12-13 | $142.32 | $142.37 | $139.47 | $139.75 | $65.91 | 861,158 |
2018-12-12 | $141.90 | $143.81 | $141.75 | $142.26 | $67.10 | 2,384,254 |
2018-12-11 | $142.57 | $143.27 | $139.79 | $140.60 | $66.31 | 579,404 |
2018-12-10 | $142.16 | $142.61 | $138.95 | $140.76 | $66.39 | 739,646 |
2018-12-07 | $144.75 | $146.18 | $141.34 | $142.09 | $67.02 | 1,372,830 |
2018-12-06 | $143.72 | $144.67 | $141.38 | $144.62 | $68.21 | 714,018 |
2018-12-04 | $152.11 | $152.23 | $145.16 | $145.46 | $68.61 | 426,786 |
2018-12-03 | $153.58 | $153.58 | $150.31 | $152.35 | $71.86 | 289,276 |
2018-11-30 | $149.90 | $151.43 | $149.51 | $151.20 | $71.31 | 373,212 |
2018-11-29 | $150.62 | $151.21 | $149.38 | $150.16 | $70.82 | 1,031,246 |
2018-11-28 | $148.74 | $151.32 | $146.70 | $151.17 | $71.30 | 266,934 |
2018-11-27 | $148.95 | $149.34 | $147.97 | $148.26 | $69.93 | 246,120 |
2018-11-26 | $149.39 | $150.52 | $148.69 | $149.47 | $70.50 | 218,382 |
2018-11-23 | $147.34 | $149.33 | $147.34 | $148.08 | $69.84 | 101,330 |
2018-11-21 | $147.70 | $150.01 | $147.30 | $148.48 | $70.03 | 277,106 |
2018-11-20 | $148.57 | $149.16 | $146.81 | $147.04 | $69.35 | 271,162 |
2018-11-19 | $151.62 | $152.23 | $149.48 | $150.05 | $70.77 | 208,888 |
2018-11-16 | $150.62 | $152.20 | $150.15 | $151.87 | $71.63 | 202,324 |
2018-11-15 | $149.03 | $151.88 | $148.71 | $151.58 | $71.49 | 578,824 |
2018-11-14 | $152.16 | $152.89 | $149.07 | $149.85 | $70.68 | 353,584 |
2018-11-13 | $151.87 | $153.32 | $150.88 | $150.99 | $71.21 | 241,014 |
2018-11-12 | $153.98 | $154.01 | $151.28 | $151.38 | $71.40 | 197,348 |
2018-11-09 | $155.67 | $155.76 | $153.01 | $153.94 | $72.61 | 403,728 |
2018-11-08 | $156.21 | $157.17 | $155.51 | $156.37 | $73.75 | 202,110 |
2018-11-07 | $155.58 | $156.98 | $154.20 | $156.90 | $74.00 | 235,838 |
2018-11-06 | $154.16 | $155.15 | $153.83 | $154.72 | $72.97 | 287,504 |
2018-11-05 | $153.83 | $154.61 | $152.75 | $154.29 | $72.77 | 469,162 |
2018-11-02 | $153.41 | $154.30 | $152.38 | $153.58 | $72.44 | 395,264 |
2018-11-01 | $150.81 | $153.08 | $150.79 | $152.74 | $72.04 | 426,744 |
2018-10-31 | $152.51 | $152.51 | $150.20 | $150.34 | $70.91 | 234,432 |
2018-10-30 | $148.12 | $151.26 | $148.12 | $151.15 | $71.29 | 361,346 |
2018-10-29 | $149.89 | $151.58 | $146.58 | $147.98 | $69.79 | 628,638 |
2018-10-26 | $148.05 | $150.07 | $145.53 | $148.30 | $69.95 | 376,178 |
2018-10-25 | $146.73 | $150.21 | $146.73 | $149.60 | $70.56 | 359,808 |
2018-10-24 | $151.35 | $151.66 | $146.23 | $146.33 | $69.02 | 547,512 |
2018-10-23 | $150.97 | $152.52 | $148.87 | $151.52 | $71.46 | 301,620 |
2018-10-22 | $153.42 | $154.42 | $152.50 | $152.86 | $72.10 | 437,154 |
2018-10-19 | $154.49 | $155.38 | $152.44 | $153.11 | $72.21 | 372,876 |
2018-10-18 | $156.65 | $156.93 | $153.78 | $154.25 | $72.75 | 305,486 |
2018-10-17 | $157.66 | $157.74 | $155.36 | $157.30 | $74.19 | 431,044 |
2018-10-16 | $155.49 | $158.41 | $153.95 | $158.10 | $74.57 | 509,794 |
2018-10-15 | $153.45 | $155.56 | $152.96 | $154.52 | $72.88 | 508,452 |
2018-10-12 | $155.68 | $156.09 | $151.77 | $153.50 | $72.40 | 741,408 |
2018-10-11 | $156.79 | $157.85 | $153.94 | $154.00 | $72.63 | 481,794 |
2018-10-10 | $161.32 | $161.35 | $157.37 | $157.55 | $74.31 | 473,308 |
2018-10-09 | $161.84 | $162.94 | $161.51 | $161.77 | $76.30 | 348,156 |
2018-10-08 | $161.31 | $162.45 | $160.87 | $162.14 | $76.47 | 344,514 |
2018-10-05 | $163.10 | $163.33 | $160.26 | $161.57 | $76.20 | 434,984 |
2018-10-04 | $164.13 | $164.54 | $162.55 | $163.03 | $76.89 | 480,806 |
2018-10-03 | $163.38 | $165.28 | $163.07 | $164.53 | $77.60 | 992,572 |
2018-10-02 | $164.47 | $165.05 | $162.66 | $162.90 | $76.83 | 944,678 |
2018-10-01 | $167.55 | $167.77 | $164.09 | $164.59 | $77.63 | 3,206,622 |
2018-09-28 | $165.88 | $167.45 | $165.88 | $166.93 | $78.73 | 157,974 |
2018-09-27 | $166.64 | $167.29 | $166.23 | $166.23 | $78.40 | 147,056 |
2018-09-26 | $167.79 | $168.02 | $166.19 | $166.31 | $78.44 | 216,818 |
2018-09-25 | $168.54 | $168.68 | $168.13 | $168.18 | $79.04 | 128,498 |
2018-09-24 | $169.65 | $169.65 | $167.60 | $168.28 | $79.09 | 223,178 |
2018-09-21 | $170.67 | $171.25 | $169.58 | $169.65 | $79.73 | 164,610 |
2018-09-20 | $169.43 | $170.42 | $169.20 | $170.30 | $80.04 | 118,416 |
2018-09-19 | $169.40 | $170.39 | $168.48 | $168.77 | $79.32 | 218,122 |
2018-09-18 | $169.31 | $170.03 | $168.95 | $169.38 | $79.60 | 161,498 |
2018-09-17 | $170.35 | $170.52 | $168.97 | $169.05 | $79.45 | 185,404 |
2018-09-14 | $169.62 | $170.81 | $169.17 | $170.38 | $80.07 | 132,716 |
2018-09-13 | $170.21 | $170.21 | $169.33 | $169.57 | $79.69 | 169,260 |
2018-09-12 | $169.92 | $169.99 | $168.48 | $169.63 | $79.72 | 209,378 |
2018-09-11 | $169.76 | $170.46 | $168.97 | $170.02 | $79.90 | 296,190 |
2018-09-10 | $170.75 | $171.02 | $169.83 | $170.00 | $79.90 | 187,466 |
2018-09-07 | $170.25 | $170.88 | $169.52 | $170.19 | $79.98 | 231,606 |
2018-09-06 | $172.18 | $172.54 | $170.57 | $170.58 | $80.17 | 1,219,768 |
2018-09-05 | $171.70 | $172.21 | $170.72 | $171.85 | $80.76 | 219,396 |
2018-09-04 | $172.48 | $172.64 | $170.71 | $171.81 | $80.75 | 345,692 |
2018-08-31 | $171.62 | $172.92 | $171.40 | $172.80 | $81.21 | 149,884 |
2018-08-30 | $172.42 | $173.05 | $171.57 | $172.15 | $80.91 | 162,622 |
2018-08-29 | $172.69 | $173.03 | $171.56 | $172.71 | $81.17 | 189,836 |
2018-08-28 | $173.06 | $173.35 | $171.87 | $172.45 | $81.05 | 199,866 |
2018-08-27 | $173.25 | $174.26 | $172.40 | $172.53 | $81.08 | 310,258 |
2018-08-24 | $172.84 | $173.02 | $172.30 | $172.77 | $81.20 | 149,334 |
2018-08-23 | $173.12 | $173.19 | $172.03 | $172.51 | $81.08 | 443,176 |
2018-08-22 | $173.10 | $173.83 | $172.72 | $173.25 | $81.42 | 160,804 |
2018-08-21 | $171.59 | $173.64 | $171.59 | $173.16 | $81.38 | 206,558 |
2018-08-20 | $170.55 | $171.46 | $170.21 | $171.18 | $80.45 | 137,642 |
2018-08-17 | $168.89 | $170.34 | $168.70 | $170.21 | $79.99 | 205,768 |
2018-08-16 | $168.48 | $169.66 | $168.31 | $169.18 | $79.51 | 182,486 |
2018-08-15 | $169.36 | $169.38 | $166.82 | $167.82 | $78.87 | 679,466 |
2018-08-14 | $167.83 | $170.04 | $167.75 | $169.92 | $79.86 | 1,288,510 |
2018-08-13 | $168.47 | $168.80 | $166.86 | $167.69 | $78.81 | 189,614 |
2018-08-10 | $167.88 | $169.20 | $167.60 | $168.35 | $79.12 | 124,314 |
2018-08-09 | $168.41 | $169.41 | $168.41 | $168.77 | $79.32 | 163,890 |
2018-08-08 | $168.41 | $168.87 | $167.44 | $168.62 | $79.25 | 214,010 |
2018-08-07 | $168.81 | $169.22 | $168.16 | $168.16 | $79.03 | 297,914 |
2018-08-06 | $167.24 | $168.55 | $167.00 | $168.35 | $79.12 | 214,256 |
2018-08-03 | $168.09 | $168.74 | $166.35 | $167.21 | $78.58 | 167,394 |
2018-08-02 | $166.23 | $168.23 | $166.21 | $167.91 | $78.91 | 143,102 |
2018-08-01 | $167.25 | $167.28 | $165.81 | $166.83 | $78.41 | 453,690 |
2018-07-31 | $166.40 | $168.01 | $166.08 | $167.54 | $78.74 | 225,546 |
2018-07-30 | $165.90 | $167.49 | $165.90 | $166.02 | $78.02 | 324,666 |
2018-07-27 | $168.81 | $168.99 | $165.75 | $165.99 | $78.01 | 291,384 |
2018-07-26 | $167.35 | $169.09 | $167.35 | $168.61 | $79.24 | 173,862 |
2018-07-25 | $166.78 | $167.02 | $165.63 | $166.96 | $78.47 | 177,534 |
2018-07-24 | $168.76 | $169.06 | $166.18 | $166.93 | $78.45 | 154,148 |
2018-07-23 | $167.94 | $168.58 | $167.21 | $168.00 | $78.96 | 1,405,998 |
2018-07-20 | $168.49 | $169.21 | $167.98 | $168.13 | $79.02 | 235,330 |
2018-07-19 | $167.37 | $168.86 | $166.87 | $168.79 | $79.33 | 151,142 |
2018-07-18 | $166.66 | $167.71 | $166.23 | $167.62 | $78.78 | 1,844,050 |
2018-07-17 | $166.34 | $167.58 | $166.15 | $166.87 | $78.42 | 276,662 |
2018-07-16 | $167.25 | $167.51 | $165.56 | $166.27 | $78.14 | 228,800 |
2018-07-13 | $167.17 | $168.22 | $167.03 | $167.03 | $78.50 | 723,282 |
2018-07-12 | $168.19 | $168.36 | $166.29 | $167.21 | $78.58 | 504,736 |
2018-07-11 | $168.20 | $168.90 | $167.29 | $167.37 | $78.66 | 1,360,682 |
2018-07-10 | $170.01 | $170.40 | $168.13 | $169.06 | $79.45 | 561,106 |
2018-07-09 | $169.34 | $169.81 | $168.79 | $169.81 | $79.81 | 407,316 |
2018-07-06 | $167.13 | $168.69 | $166.97 | $168.39 | $79.14 | 283,418 |
2018-07-05 | $165.99 | $167.10 | $165.02 | $167.09 | $78.53 | 582,194 |
2018-07-03 | $165.23 | $165.95 | $165.05 | $165.18 | $77.63 | 413,814 |
2018-07-02 | $162.48 | $164.61 | $162.03 | $164.56 | $77.34 | 5,424,182 |
2018-06-29 | $164.48 | $165.03 | $163.27 | $163.27 | $76.73 | 180,188 |
2018-06-28 | $163.68 | $164.38 | $162.82 | $163.99 | $77.07 | 357,656 |
2018-06-27 | $166.24 | $167.07 | $163.93 | $163.99 | $77.07 | 186,790 |
2018-06-26 | $165.52 | $166.61 | $164.70 | $166.15 | $78.09 | 252,492 |
2018-06-25 | $167.86 | $168.06 | $164.98 | $165.76 | $77.65 | 775,870 |
2018-06-22 | $168.50 | $168.94 | $167.40 | $168.12 | $78.75 | 121,120 |
2018-06-21 | $169.17 | $169.21 | $167.41 | $167.71 | $78.56 | 158,010 |
2018-06-20 | $168.86 | $169.45 | $168.03 | $169.28 | $79.30 | 618,454 |
2018-06-19 | $167.03 | $168.31 | $166.11 | $168.18 | $78.78 | 150,900 |
2018-06-18 | $166.01 | $168.00 | $165.93 | $168.00 | $78.70 | 163,580 |
2018-06-15 | $166.07 | $166.79 | $165.25 | $166.73 | $78.10 | 164,418 |
2018-06-14 | $166.96 | $167.28 | $165.88 | $166.79 | $78.13 | 1,785,052 |
2018-06-13 | $167.74 | $167.81 | $166.40 | $166.50 | $77.99 | 173,144 |
2018-06-12 | $168.19 | $168.51 | $167.19 | $167.76 | $78.58 | 1,986,870 |
2018-06-11 | $167.55 | $168.32 | $167.50 | $168.05 | $78.72 | 280,128 |
2018-06-08 | $167.36 | $167.72 | $166.94 | $167.45 | $78.44 | 501,586 |
2018-06-07 | $167.47 | $168.02 | $166.75 | $167.26 | $78.35 | 125,538 |
2018-06-06 | $165.99 | $167.24 | $165.99 | $167.20 | $78.32 | 936,572 |
2018-06-05 | $164.88 | $166.24 | $164.51 | $166.23 | $77.87 | 226,002 |
2018-06-04 | $164.02 | $165.04 | $163.74 | $165.00 | $77.29 | 242,756 |
2018-06-01 | $163.43 | $164.11 | $163.28 | $163.49 | $76.58 | 1,197,524 |
2018-05-31 | $164.27 | $164.68 | $162.31 | $162.51 | $76.13 | 155,476 |
2018-05-30 | $162.80 | $164.68 | $162.47 | $164.36 | $76.99 | 156,516 |
2018-05-29 | $161.33 | $162.58 | $160.63 | $162.02 | $75.90 | 181,990 |
2018-05-25 | $161.92 | $162.51 | $161.29 | $162.17 | $75.97 | 312,926 |
2018-05-24 | $162.19 | $162.81 | $161.11 | $162.57 | $76.15 | 145,466 |
2018-05-23 | $162.03 | $162.75 | $161.89 | $162.56 | $76.15 | 158,030 |
2018-05-22 | $164.21 | $164.59 | $162.45 | $162.49 | $76.12 | 161,814 |
2018-05-21 | $162.77 | $163.94 | $162.72 | $163.86 | $76.76 | 156,450 |
2018-05-18 | $162.61 | $162.61 | $161.98 | $162.24 | $76.00 | 127,288 |
2018-05-17 | $161.16 | $162.49 | $161.16 | $162.09 | $75.93 | 146,390 |
2018-05-16 | $159.28 | $161.56 | $159.28 | $161.07 | $75.45 | 187,396 |
2018-05-15 | $158.16 | $159.49 | $158.01 | $159.17 | $74.56 | 143,022 |
2018-05-14 | $159.55 | $160.03 | $158.62 | $158.81 | $74.39 | 200,608 |
2018-05-11 | $159.24 | $159.89 | $158.91 | $159.30 | $74.62 | 108,326 |
2018-05-10 | $158.75 | $159.54 | $158.26 | $159.24 | $74.59 | 220,414 |
2018-05-09 | $157.54 | $158.81 | $157.30 | $158.54 | $74.27 | 139,242 |
2018-05-08 | $155.94 | $157.35 | $155.94 | $157.35 | $73.71 | 228,766 |
2018-05-07 | $155.47 | $156.90 | $155.47 | $156.04 | $73.09 | 172,186 |
2018-05-04 | $152.55 | $155.82 | $152.48 | $155.02 | $72.62 | 187,290 |
2018-05-03 | $153.82 | $153.82 | $151.91 | $153.08 | $71.71 | 135,594 |
2018-05-02 | $153.61 | $155.08 | $153.51 | $154.14 | $72.20 | 117,318 |
2018-05-01 | $153.50 | $153.93 | $151.40 | $153.68 | $71.99 | 280,882 |
2018-04-30 | $155.05 | $155.60 | $153.50 | $153.50 | $71.90 | 106,512 |
2018-04-27 | $155.14 | $155.44 | $154.10 | $154.92 | $72.57 | 101,330 |
2018-04-26 | $155.38 | $155.50 | $154.29 | $155.15 | $72.68 | 130,052 |
2018-04-25 | $154.88 | $155.55 | $153.89 | $155.02 | $72.62 | 423,378 |
2018-04-24 | $155.90 | $156.80 | $153.91 | $155.05 | $72.63 | 137,970 |
2018-04-23 | $155.28 | $156.20 | $154.64 | $155.30 | $72.75 | 289,676 |
2018-04-20 | $155.59 | $156.14 | $154.69 | $155.16 | $72.68 | 137,852 |
2018-04-19 | $156.94 | $157.50 | $155.74 | $156.21 | $73.17 | 158,394 |
2018-04-18 | $157.07 | $158.19 | $157.07 | $157.18 | $73.63 | 133,010 |
2018-04-17 | $156.01 | $157.11 | $155.74 | $156.66 | $73.38 | 333,564 |
2018-04-16 | $154.30 | $155.72 | $153.80 | $155.26 | $72.73 | 147,940 |
2018-04-13 | $154.87 | $154.87 | $153.38 | $153.78 | $72.04 | 111,096 |
2018-04-12 | $154.05 | $154.79 | $153.43 | $154.13 | $72.20 | 87,436 |
2018-04-11 | $152.52 | $153.78 | $152.51 | $153.39 | $71.85 | 126,862 |
2018-04-10 | $151.84 | $153.60 | $151.47 | $153.14 | $71.74 | 226,544 |
2018-04-09 | $151.56 | $152.14 | $150.01 | $150.02 | $70.27 | 288,324 |
2018-04-06 | $152.27 | $153.46 | $149.39 | $150.56 | $70.53 | 162,344 |
2018-04-05 | $152.45 | $153.39 | $151.89 | $153.26 | $71.79 | 245,306 |
2018-04-04 | $148.04 | $151.99 | $148.01 | $151.58 | $71.01 | 573,232 |
2018-04-03 | $148.04 | $150.13 | $147.73 | $149.73 | $70.14 | 878,412 |
2018-04-02 | $150.28 | $150.96 | $146.30 | $147.36 | $69.03 | 2,318,342 |
2018-03-29 | $150.51 | $151.87 | $150.05 | $150.84 | $70.66 | 181,520 |
2018-03-28 | $149.38 | $150.44 | $148.87 | $149.62 | $70.09 | 164,842 |
2018-03-27 | $151.80 | $151.89 | $148.65 | $149.11 | $69.85 | 383,738 |
2018-03-26 | $150.31 | $151.45 | $148.79 | $151.40 | $70.92 | 207,356 |
2018-03-23 | $151.82 | $151.88 | $148.26 | $148.26 | $69.45 | 263,688 |
2018-03-22 | $153.59 | $154.55 | $151.51 | $151.55 | $70.99 | 136,962 |
2018-03-21 | $154.34 | $156.23 | $154.10 | $155.24 | $72.47 | 122,506 |
2018-03-20 | $155.11 | $155.71 | $153.94 | $154.28 | $72.02 | 97,788 |
2018-03-19 | $155.90 | $155.90 | $153.20 | $154.85 | $72.28 | 155,352 |
2018-03-16 | $154.81 | $156.61 | $154.70 | $156.37 | $72.99 | 94,554 |
2018-03-15 | $155.74 | $155.87 | $154.19 | $154.79 | $72.26 | 116,834 |
2018-03-14 | $157.28 | $157.46 | $155.27 | $155.41 | $72.55 | 154,342 |
2018-03-13 | $157.68 | $158.10 | $156.37 | $156.66 | $73.13 | 129,800 |
2018-03-12 | $156.54 | $157.45 | $156.22 | $156.92 | $73.25 | 154,134 |
2018-03-09 | $154.86 | $156.26 | $154.11 | $156.22 | $72.92 | 172,180 |
2018-03-08 | $154.77 | $155.06 | $153.21 | $154.00 | $71.89 | 128,634 |
2018-03-07 | $152.80 | $154.60 | $152.74 | $154.51 | $72.13 | 109,070 |
2018-03-06 | $152.71 | $153.84 | $151.33 | $153.77 | $71.78 | 166,488 |
2018-03-05 | $149.97 | $152.64 | $149.97 | $152.00 | $70.95 | 145,690 |
2018-03-02 | $147.78 | $150.93 | $147.21 | $150.53 | $70.27 | 132,488 |
2018-03-01 | $149.08 | $150.70 | $147.87 | $148.88 | $69.50 | 169,512 |
2018-02-28 | $152.55 | $152.90 | $149.23 | $149.32 | $69.70 | 169,428 |
2018-02-27 | $154.59 | $155.38 | $152.07 | $152.09 | $71.00 | 138,806 |
2018-02-26 | $153.92 | $154.64 | $152.75 | $154.53 | $72.14 | 280,226 |
2018-02-23 | $152.69 | $153.46 | $151.99 | $153.41 | $71.61 | 117,690 |
2018-02-22 | $152.14 | $153.41 | $151.44 | $151.57 | $70.75 | 247,956 |
2018-02-21 | $151.86 | $153.80 | $151.46 | $151.46 | $70.70 | 190,248 |
2018-02-20 | $152.44 | $153.44 | $151.34 | $151.59 | $70.76 | 208,544 |
2018-02-16 | $152.33 | $154.26 | $152.24 | $153.17 | $71.50 | 1,527,654 |
2018-02-15 | $151.92 | $152.40 | $150.31 | $152.24 | $71.07 | 143,334 |
2018-02-14 | $147.36 | $151.20 | $147.36 | $150.80 | $70.39 | 237,350 |
2018-02-13 | $147.22 | $148.35 | $146.73 | $148.19 | $69.18 | 142,766 |
2018-02-12 | $147.04 | $148.79 | $145.50 | $148.00 | $69.09 | 249,842 |
2018-02-09 | $146.79 | $148.03 | $143.24 | $146.90 | $68.57 | 506,738 |
2018-02-08 | $149.37 | $149.40 | $145.44 | $145.44 | $67.89 | 391,966 |
2018-02-07 | $148.57 | $149.92 | $148.57 | $148.99 | $69.55 | 426,040 |
2018-02-06 | $144.69 | $149.50 | $143.37 | $148.74 | $69.43 | 1,315,440 |
2018-02-05 | $151.60 | $152.66 | $147.02 | $147.15 | $68.69 | 501,188 |
2018-02-02 | $155.19 | $155.28 | $152.55 | $152.83 | $71.34 | 301,546 |
2018-02-01 | $155.00 | $156.35 | $154.48 | $156.07 | $72.85 | 381,042 |
2018-01-31 | $157.45 | $157.83 | $155.09 | $155.61 | $72.64 | 209,276 |
2018-01-30 | $157.21 | $158.00 | $156.17 | $156.74 | $73.17 | 290,294 |
2018-01-29 | $159.11 | $159.63 | $158.30 | $158.31 | $73.90 | 161,390 |
2018-01-26 | $159.44 | $159.44 | $158.34 | $159.26 | $74.34 | 201,784 |
2018-01-25 | $159.54 | $159.56 | $157.72 | $158.70 | $74.08 | 276,632 |
2018-01-24 | $160.17 | $160.17 | $158.29 | $158.74 | $74.10 | 997,332 |
2018-01-23 | $159.61 | $159.90 | $158.33 | $159.45 | $74.43 | 416,248 |
2018-01-22 | $158.93 | $159.66 | $158.44 | $159.66 | $74.53 | 190,286 |
2018-01-19 | $157.12 | $159.37 | $157.12 | $159.29 | $74.36 | 215,580 |
2018-01-18 | $158.32 | $158.35 | $157.03 | $157.18 | $73.37 | 376,072 |
2018-01-17 | $157.86 | $159.07 | $157.59 | $158.71 | $74.09 | 209,976 |
2018-01-16 | $159.87 | $160.55 | $157.06 | $157.38 | $73.47 | 281,376 |
2018-01-12 | $158.83 | $159.93 | $158.58 | $159.11 | $74.27 | 268,692 |
2018-01-11 | $155.76 | $158.67 | $155.72 | $158.46 | $73.97 | 214,962 |
2018-01-10 | $154.89 | $155.95 | $154.62 | $155.44 | $72.56 | 248,656 |
2018-01-09 | $156.32 | $156.37 | $155.22 | $155.27 | $72.48 | 212,024 |
2018-01-08 | $155.42 | $156.39 | $154.62 | $156.14 | $72.89 | 403,130 |
2018-01-05 | $155.55 | $155.62 | $154.55 | $155.55 | $72.61 | 450,382 |
2018-01-04 | $155.67 | $155.89 | $154.74 | $155.39 | $72.54 | 407,764 |
2018-01-03 | $155.18 | $155.60 | $154.30 | $154.80 | $72.26 | 789,008 |
2018-01-02 | $154.49 | $155.25 | $153.80 | $155.18 | $72.44 | 2,241,328 |
2017-12-29 | $155.14 | $155.53 | $153.50 | $153.57 | $71.69 | 350,652 |
2017-12-28 | $154.20 | $154.65 | $153.82 | $154.62 | $72.18 | 863,616 |
2017-12-27 | $154.37 | $154.90 | $153.74 | $153.99 | $71.88 | 142,606 |
2017-12-26 | $154.11 | $154.77 | $154.11 | $154.42 | $72.08 | 142,012 |
2017-12-22 | $154.43 | $154.69 | $153.65 | $154.13 | $71.95 | 125,296 |
2017-12-21 | $153.87 | $155.02 | $153.80 | $154.38 | $72.07 | 287,268 |
2017-12-20 | $153.79 | $154.12 | $153.09 | $153.61 | $71.71 | 186,664 |
2017-12-19 | $155.03 | $155.03 | $153.06 | $153.14 | $71.49 | 163,920 |
2017-12-18 | $154.32 | $155.79 | $154.32 | $155.29 | $72.18 | 167,912 |
2017-12-15 | $151.38 | $153.81 | $151.06 | $152.85 | $71.05 | 187,210 |
2017-12-14 | $152.59 | $152.61 | $150.12 | $150.47 | $69.94 | 189,260 |
2017-12-13 | $151.86 | $153.46 | $151.86 | $152.38 | $70.83 | 156,134 |
2017-12-12 | $152.66 | $153.00 | $151.84 | $151.93 | $70.62 | 138,468 |
2017-12-11 | $152.74 | $153.16 | $152.12 | $152.32 | $70.80 | 149,084 |
2017-12-08 | $153.24 | $153.47 | $152.57 | $152.64 | $70.95 | 179,646 |
2017-12-07 | $151.95 | $153.36 | $151.69 | $152.68 | $70.97 | 137,010 |
2017-12-06 | $152.54 | $152.86 | $151.95 | $151.96 | $70.63 | 924,300 |
2017-12-05 | $154.70 | $154.90 | $152.86 | $152.86 | $71.05 | 164,954 |
2017-12-04 | $155.87 | $156.65 | $154.33 | $154.41 | $71.77 | 224,432 |
2017-12-01 | $154.88 | $154.88 | $149.70 | $154.04 | $71.60 | 212,660 |
2017-11-30 | $155.55 | $155.78 | $154.45 | $154.80 | $71.95 | 141,054 |
2017-11-29 | $153.89 | $155.14 | $153.81 | $154.90 | $72.00 | 123,820 |
2017-11-28 | $151.36 | $153.56 | $151.08 | $153.52 | $71.36 | 195,616 |
2017-11-27 | $151.59 | $151.99 | $150.75 | $150.75 | $70.07 | 130,988 |
2017-11-24 | $151.84 | $151.84 | $151.03 | $151.44 | $70.39 | 51,506 |
2017-11-22 | $151.80 | $152.41 | $151.35 | $151.40 | $70.37 | 110,228 |
2017-11-21 | $150.44 | $151.75 | $150.33 | $151.63 | $70.48 | 117,508 |
2017-11-20 | $149.05 | $149.90 | $148.73 | $149.90 | $69.67 | 105,094 |
2017-11-17 | $147.74 | $149.42 | $147.74 | $148.72 | $69.13 | 196,922 |
2017-11-16 | $146.37 | $148.47 | $146.37 | $148.05 | $68.81 | 141,546 |
2017-11-15 | $145.45 | $146.28 | $144.72 | $145.58 | $67.67 | 410,672 |
2017-11-14 | $145.83 | $146.66 | $145.75 | $146.47 | $68.08 | 148,280 |
2017-11-13 | $146.12 | $146.78 | $145.76 | $146.45 | $68.07 | 227,302 |
2017-11-10 | $146.67 | $147.37 | $146.53 | $146.61 | $68.15 | 768,562 |
2017-11-09 | $145.98 | $147.40 | $145.23 | $146.62 | $68.15 | 209,276 |
2017-11-08 | $146.20 | $147.18 | $145.42 | $146.86 | $68.26 | 201,120 |
2017-11-07 | $148.01 | $148.42 | $145.81 | $146.38 | $68.04 | 463,636 |
2017-11-06 | $147.85 | $148.73 | $147.66 | $148.01 | $68.80 | 233,252 |
2017-11-03 | $148.39 | $148.57 | $147.70 | $147.80 | $68.70 | 156,728 |
2017-11-02 | $148.25 | $149.41 | $147.77 | $148.83 | $69.18 | 146,276 |
2017-11-01 | $150.19 | $150.19 | $147.38 | $148.35 | $68.95 | 331,374 |
2017-10-31 | $148.44 | $149.67 | $148.41 | $149.19 | $69.34 | 100,328 |
2017-10-30 | $149.73 | $149.73 | $147.39 | $148.18 | $68.88 | 352,046 |
2017-10-27 | $149.63 | $150.34 | $148.82 | $150.24 | $69.83 | 971,186 |
2017-10-26 | $149.28 | $150.02 | $149.28 | $149.64 | $69.55 | 188,896 |
2017-10-25 | $149.19 | $149.19 | $147.50 | $148.79 | $69.16 | 223,312 |
2017-10-24 | $149.50 | $150.22 | $149.29 | $149.43 | $69.46 | 181,796 |
2017-10-23 | $150.08 | $150.24 | $148.92 | $149.14 | $69.32 | 206,634 |
2017-10-20 | $150.18 | $150.59 | $149.63 | $149.93 | $69.69 | 228,972 |
2017-10-19 | $148.74 | $149.11 | $147.97 | $149.11 | $69.31 | 233,716 |
2017-10-18 | $149.15 | $149.89 | $148.96 | $149.63 | $69.55 | 211,348 |
2017-10-17 | $148.72 | $149.31 | $148.18 | $148.51 | $69.03 | 346,738 |
2017-10-16 | $149.43 | $149.89 | $148.56 | $148.84 | $69.18 | 238,952 |
2017-10-13 | $149.46 | $149.78 | $148.92 | $149.02 | $69.27 | 156,000 |
2017-10-12 | $149.18 | $149.46 | $148.49 | $149.06 | $69.28 | 425,686 |
2017-10-11 | $149.74 | $149.95 | $149.16 | $149.43 | $69.46 | 255,144 |
2017-10-10 | $149.88 | $150.12 | $149.37 | $149.68 | $69.57 | 171,132 |
2017-10-09 | $150.24 | $150.64 | $149.05 | $149.28 | $69.39 | 295,414 |
2017-10-06 | $150.17 | $150.44 | $149.60 | $150.10 | $69.77 | 508,138 |
2017-10-05 | $150.56 | $151.07 | $150.30 | $150.62 | $70.01 | 384,404 |
2017-10-04 | $150.60 | $151.02 | $149.75 | $150.13 | $69.78 | 625,828 |
2017-10-03 | $150.71 | $150.83 | $149.76 | $150.83 | $70.11 | 934,646 |
2017-10-02 | $148.52 | $150.57 | $148.18 | $150.57 | $69.99 | 2,303,756 |
2017-09-29 | $148.14 | $148.63 | $147.95 | $148.31 | $68.94 | 289,266 |
2017-09-28 | $147.56 | $148.24 | $146.94 | $148.14 | $68.86 | 185,168 |
2017-09-27 | $145.82 | $148.09 | $145.10 | $147.76 | $68.68 | 709,936 |
2017-09-26 | $144.66 | $145.58 | $144.18 | $145.10 | $67.44 | 188,014 |
2017-09-25 | $143.72 | $144.71 | $143.61 | $144.62 | $67.00 | 265,108 |
2017-09-22 | $142.58 | $143.85 | $142.58 | $143.71 | $66.58 | 129,804 |
2017-09-21 | $142.72 | $143.15 | $142.58 | $142.70 | $66.11 | 89,612 |
2017-09-20 | $142.06 | $142.99 | $141.91 | $142.68 | $66.10 | 119,672 |
2017-09-19 | $142.08 | $142.14 | $141.67 | $141.95 | $65.76 | 114,784 |
2017-09-18 | $141.29 | $142.29 | $141.01 | $141.84 | $65.71 | 140,794 |
2017-09-15 | $139.88 | $141.00 | $139.88 | $141.00 | $65.32 | 96,024 |
2017-09-14 | $140.03 | $140.32 | $139.67 | $140.04 | $64.88 | 107,572 |
2017-09-13 | $139.47 | $140.37 | $139.31 | $140.16 | $64.94 | 83,460 |
2017-09-12 | $138.88 | $139.69 | $138.88 | $139.57 | $64.66 | 111,346 |
2017-09-11 | $138.10 | $138.78 | $138.10 | $138.43 | $64.13 | 153,346 |
2017-09-08 | $136.71 | $137.57 | $136.37 | $137.15 | $63.54 | 92,604 |
2017-09-07 | $137.50 | $137.50 | $136.41 | $137.03 | $63.49 | 188,860 |
2017-09-06 | $137.38 | $137.74 | $136.78 | $137.25 | $63.59 | 209,912 |
2017-09-05 | $138.17 | $138.53 | $136.29 | $136.77 | $63.36 | 242,232 |
2017-09-01 | $137.27 | $138.33 | $137.27 | $138.25 | $64.05 | 271,750 |
2017-08-31 | $136.01 | $137.32 | $136.01 | $137.04 | $63.49 | 198,046 |
2017-08-30 | $134.86 | $135.67 | $134.75 | $135.57 | $62.81 | 133,364 |
2017-08-29 | $133.94 | $135.22 | $133.78 | $134.97 | $62.53 | 205,316 |
2017-08-28 | $135.44 | $135.58 | $134.57 | $135.11 | $62.60 | 329,076 |
2017-08-25 | $134.42 | $135.37 | $134.40 | $135.03 | $62.56 | 200,828 |
2017-08-24 | $134.34 | $134.66 | $134.01 | $134.08 | $62.12 | 149,448 |
2017-08-23 | $133.38 | $134.33 | $133.15 | $133.74 | $61.96 | 138,910 |
2017-08-22 | $133.36 | $134.30 | $133.36 | $134.21 | $62.18 | 164,980 |
2017-08-21 | $132.88 | $133.28 | $132.50 | $132.85 | $61.55 | 241,286 |
2017-08-18 | $133.10 | $133.58 | $132.50 | $133.13 | $61.68 | 181,266 |
2017-08-17 | $135.58 | $136.13 | $133.48 | $133.50 | $61.85 | 361,180 |
2017-08-16 | $136.24 | $137.00 | $135.93 | $136.09 | $63.05 | 233,806 |
2017-08-15 | $137.86 | $137.86 | $135.99 | $136.08 | $63.05 | 463,652 |
2017-08-14 | $136.51 | $137.70 | $136.51 | $137.47 | $63.69 | 259,320 |
2017-08-11 | $135.67 | $136.16 | $135.16 | $135.61 | $62.83 | 261,114 |
2017-08-10 | $137.37 | $137.40 | $135.88 | $135.90 | $62.96 | 398,078 |
2017-08-09 | $138.22 | $138.35 | $137.28 | $137.73 | $63.81 | 123,388 |
2017-08-08 | $139.32 | $140.78 | $138.61 | $138.84 | $64.32 | 148,576 |
2017-08-07 | $139.62 | $139.94 | $138.97 | $139.40 | $64.58 | 130,992 |
2017-08-04 | $139.06 | $139.71 | $138.53 | $139.57 | $64.66 | 267,692 |
2017-08-03 | $139.73 | $139.93 | $138.54 | $138.86 | $64.33 | 134,166 |
2017-08-02 | $141.11 | $141.34 | $139.18 | $139.53 | $64.64 | 161,144 |
2017-08-01 | $141.58 | $141.58 | $140.43 | $141.32 | $65.47 | 183,618 |
2017-07-31 | $141.61 | $141.61 | $140.24 | $140.87 | $65.26 | 160,136 |
2017-07-28 | $141.26 | $141.59 | $140.56 | $141.28 | $65.45 | 80,122 |
2017-07-27 | $142.21 | $142.40 | $140.86 | $141.59 | $65.60 | 134,460 |
2017-07-26 | $143.07 | $143.07 | $141.79 | $142.03 | $65.80 | 218,160 |
2017-07-25 | $142.65 | $143.70 | $142.34 | $143.30 | $66.39 | 143,174 |
2017-07-24 | $141.94 | $142.02 | $141.28 | $141.90 | $65.74 | 302,336 |
2017-07-21 | $142.77 | $143.00 | $141.76 | $142.18 | $65.87 | 145,610 |
2017-07-20 | $142.84 | $143.25 | $142.41 | $142.92 | $66.21 | 560,622 |
2017-07-19 | $141.29 | $142.70 | $141.29 | $142.64 | $66.08 | 125,020 |
2017-07-18 | $141.17 | $141.25 | $140.40 | $140.97 | $65.31 | 130,762 |
2017-07-17 | $140.91 | $141.92 | $140.47 | $141.52 | $65.57 | 113,210 |
2017-07-14 | $140.49 | $141.41 | $140.49 | $140.96 | $65.31 | 106,164 |
2017-07-13 | $140.18 | $140.76 | $139.62 | $140.74 | $65.20 | 115,454 |
2017-07-12 | $139.87 | $140.99 | $139.79 | $140.12 | $64.92 | 102,346 |
2017-07-11 | $138.78 | $139.21 | $137.79 | $139.01 | $64.40 | 114,618 |
2017-07-10 | $139.21 | $139.96 | $138.51 | $138.92 | $64.36 | 255,896 |
2017-07-07 | $138.43 | $139.77 | $138.06 | $139.64 | $64.69 | 224,408 |
2017-07-06 | $139.32 | $139.47 | $137.87 | $138.28 | $64.06 | 195,674 |
2017-07-05 | $140.96 | $140.96 | $139.28 | $140.20 | $64.95 | 112,674 |
2017-07-03 | $140.18 | $141.75 | $140.18 | $141.37 | $65.50 | 147,642 |
2017-06-30 | $140.24 | $140.55 | $139.42 | $139.82 | $64.78 | 167,824 |
2017-06-29 | $140.78 | $140.89 | $138.32 | $139.91 | $64.82 | 280,194 |
2017-06-28 | $139.03 | $140.82 | $139.03 | $140.52 | $65.10 | 212,676 |
2017-06-27 | $139.10 | $139.70 | $138.34 | $138.40 | $64.12 | 218,670 |
2017-06-26 | $139.46 | $139.96 | $138.67 | $139.50 | $64.44 | 106,838 |
2017-06-23 | $138.17 | $139.23 | $137.62 | $139.01 | $64.21 | 106,312 |
2017-06-22 | $137.22 | $138.42 | $136.83 | $137.87 | $63.68 | 126,742 |
2017-06-21 | $138.55 | $138.95 | $137.17 | $137.37 | $63.45 | 125,744 |
2017-06-20 | $139.64 | $139.73 | $138.30 | $138.40 | $63.93 | 125,032 |
2017-06-19 | $140.12 | $140.62 | $139.57 | $140.16 | $64.74 | 154,832 |
2017-06-16 | $140.20 | $140.43 | $138.90 | $139.72 | $64.54 | 98,828 |
2017-06-15 | $139.85 | $141.00 | $139.71 | $140.71 | $64.99 | 352,236 |
2017-06-14 | $142.04 | $142.04 | $140.48 | $141.38 | $65.30 | 125,890 |
2017-06-13 | $141.78 | $142.48 | $141.33 | $141.93 | $65.56 | 167,932 |
2017-06-12 | $141.68 | $142.90 | $141.09 | $141.42 | $65.32 | 184,518 |
2017-06-09 | $140.26 | $142.16 | $140.02 | $141.53 | $65.37 | 224,786 |
2017-06-08 | $137.86 | $140.45 | $137.77 | $139.76 | $64.56 | 156,048 |
2017-06-07 | $137.96 | $138.48 | $137.54 | $137.87 | $63.68 | 394,928 |
2017-06-06 | $137.66 | $138.59 | $136.91 | $137.80 | $63.65 | 133,902 |
2017-06-05 | $139.09 | $139.34 | $138.22 | $138.28 | $63.87 | 155,004 |
2017-06-02 | $139.01 | $140.62 | $138.57 | $139.26 | $64.32 | 239,222 |
2017-06-01 | $136.53 | $138.79 | $136.01 | $138.79 | $64.11 | 177,834 |
2017-05-31 | $136.64 | $136.64 | $134.55 | $136.21 | $62.92 | 227,868 |
2017-05-30 | $136.80 | $137.02 | $136.10 | $136.32 | $62.97 | 142,096 |
2017-05-26 | $137.05 | $137.43 | $136.44 | $137.18 | $63.36 | 123,490 |
2017-05-25 | $137.71 | $138.26 | $136.68 | $137.29 | $63.41 | 224,690 |
2017-05-24 | $137.21 | $137.93 | $136.61 | $137.04 | $63.30 | 176,490 |
2017-05-23 | $137.06 | $137.41 | $136.15 | $137.15 | $63.35 | 206,778 |
2017-05-22 | $136.00 | $136.93 | $135.94 | $136.79 | $63.18 | 509,870 |
2017-05-19 | $135.08 | $136.44 | $135.08 | $135.65 | $62.66 | 143,592 |
2017-05-18 | $134.35 | $135.41 | $134.04 | $134.88 | $62.30 | 332,584 |
2017-05-17 | $135.93 | $136.46 | $134.56 | $134.71 | $62.22 | 373,218 |
2017-05-16 | $138.36 | $138.50 | $137.19 | $137.92 | $63.71 | 182,190 |
2017-05-15 | $137.80 | $138.97 | $137.80 | $138.18 | $63.83 | 167,282 |
2017-05-12 | $137.96 | $138.23 | $137.12 | $137.28 | $63.41 | 269,500 |
2017-05-11 | $139.19 | $139.20 | $137.44 | $138.60 | $64.02 | 234,264 |
2017-05-10 | $138.74 | $140.06 | $138.61 | $139.89 | $64.62 | 312,838 |
2017-05-09 | $138.92 | $139.45 | $138.58 | $139.02 | $64.21 | 426,852 |
2017-05-08 | $138.91 | $139.38 | $138.31 | $138.80 | $64.11 | 412,710 |
2017-05-05 | $138.75 | $139.31 | $137.97 | $139.31 | $64.35 | 387,070 |
2017-05-04 | $138.84 | $139.10 | $137.29 | $138.19 | $63.83 | 492,678 |
2017-05-03 | $138.72 | $139.14 | $137.94 | $138.54 | $63.99 | 686,882 |
2017-05-02 | $139.68 | $140.28 | $138.96 | $139.37 | $64.38 | 516,964 |
2017-05-01 | $139.79 | $140.29 | $138.83 | $139.72 | $64.54 | 253,652 |
2017-04-28 | $141.48 | $141.48 | $139.36 | $139.36 | $64.37 | 372,770 |
2017-04-27 | $141.83 | $142.11 | $140.88 | $141.42 | $65.32 | 194,076 |
2017-04-26 | $140.55 | $142.40 | $140.55 | $141.59 | $65.40 | 256,524 |
2017-04-25 | $140.32 | $141.29 | $140.32 | $140.57 | $64.93 | 256,018 |
2017-04-24 | $139.70 | $139.81 | $138.97 | $139.37 | $64.38 | 270,198 |
2017-04-21 | $138.03 | $138.25 | $137.24 | $137.76 | $63.63 | 497,974 |
2017-04-20 | $136.95 | $138.44 | $136.84 | $138.34 | $63.90 | 478,796 |
2017-04-19 | $136.03 | $137.30 | $136.03 | $136.40 | $63.00 | 312,664 |
2017-04-18 | $134.90 | $135.90 | $134.55 | $135.77 | $62.71 | 318,400 |
2017-04-17 | $134.35 | $135.63 | $134.00 | $135.56 | $62.62 | 375,954 |
2017-04-13 | $135.48 | $135.77 | $133.90 | $134.12 | $61.95 | 481,746 |
2017-04-12 | $137.50 | $137.50 | $135.54 | $135.69 | $62.68 | 302,040 |
2017-04-11 | $136.12 | $137.80 | $135.84 | $137.78 | $63.64 | 629,142 |
2017-04-10 | $135.94 | $137.44 | $135.70 | $136.63 | $63.11 | 423,762 |
2017-04-07 | $135.66 | $136.35 | $135.21 | $135.89 | $62.77 | 435,918 |
2017-04-06 | $134.70 | $136.23 | $134.36 | $136.08 | $62.86 | 1,655,474 |
2017-04-05 | $136.86 | $137.54 | $134.24 | $134.60 | $62.17 | 829,022 |
2017-04-04 | $135.87 | $136.59 | $135.45 | $135.96 | $62.80 | 772,748 |
2017-04-03 | $138.81 | $138.93 | $135.85 | $135.90 | $62.77 | 3,493,064 |
2017-03-31 | $138.38 | $139.10 | $137.97 | $138.65 | $64.04 | 168,048 |
2017-03-30 | $137.28 | $138.40 | $137.28 | $138.31 | $63.89 | 235,254 |
2017-03-29 | $136.46 | $137.44 | $136.23 | $137.11 | $63.33 | 400,288 |
2017-03-28 | $134.96 | $136.67 | $134.82 | $136.58 | $63.09 | 417,436 |
2017-03-27 | $133.46 | $135.73 | $133.15 | $135.39 | $62.54 | 1,297,638 |
2017-03-24 | $135.95 | $136.32 | $134.61 | $135.23 | $62.46 | 360,722 |
2017-03-23 | $135.06 | $136.90 | $134.75 | $136.14 | $62.60 | 252,880 |
2017-03-22 | $135.13 | $135.52 | $133.83 | $135.09 | $62.12 | 314,906 |
2017-03-21 | $139.65 | $139.65 | $135.47 | $135.58 | $62.34 | 537,106 |
2017-03-20 | $140.00 | $140.10 | $138.64 | $138.97 | $63.90 | 216,182 |
2017-03-17 | $139.40 | $140.23 | $138.48 | $139.92 | $64.34 | 172,374 |
2017-03-16 | $139.09 | $139.83 | $138.99 | $139.39 | $64.09 | 156,256 |
2017-03-15 | $137.59 | $139.46 | $137.47 | $139.03 | $63.93 | 230,302 |
2017-03-14 | $136.80 | $137.20 | $135.75 | $137.04 | $63.01 | 187,432 |
2017-03-13 | $136.90 | $137.92 | $136.90 | $137.37 | $63.16 | 200,090 |
2017-03-10 | $137.33 | $137.54 | $136.13 | $137.04 | $63.01 | 281,700 |
2017-03-09 | $137.14 | $137.62 | $136.00 | $136.38 | $62.71 | 397,420 |
2017-03-08 | $138.68 | $138.95 | $137.20 | $137.26 | $63.11 | 247,688 |
2017-03-07 | $139.04 | $139.36 | $138.12 | $138.20 | $63.55 | 257,776 |
2017-03-06 | $139.88 | $139.89 | $138.77 | $139.33 | $64.07 | 409,802 |
2017-03-03 | $141.34 | $141.92 | $140.03 | $140.67 | $64.68 | 311,342 |
2017-03-02 | $142.76 | $142.76 | $141.20 | $141.35 | $64.99 | 324,108 |
2017-03-01 | $141.97 | $143.27 | $141.97 | $142.76 | $65.64 | 492,424 |
2017-02-28 | $142.02 | $142.02 | $140.17 | $140.19 | $64.46 | 773,378 |
2017-02-27 | $141.14 | $142.74 | $140.94 | $142.62 | $65.58 | 345,738 |
2017-02-24 | $140.24 | $141.40 | $140.06 | $141.36 | $65.00 | 219,658 |
2017-02-23 | $142.58 | $142.63 | $140.60 | $141.35 | $64.99 | 186,910 |
2017-02-22 | $142.74 | $142.74 | $141.78 | $142.26 | $65.41 | 335,006 |
2017-02-21 | $141.98 | $142.89 | $141.86 | $142.82 | $65.67 | 235,004 |
2017-02-17 | $141.45 | $141.57 | $140.80 | $141.57 | $65.10 | 309,174 |
2017-02-16 | $142.28 | $142.54 | $140.83 | $141.80 | $65.20 | 202,574 |
2017-02-15 | $141.07 | $142.53 | $140.94 | $142.38 | $65.47 | 444,712 |
2017-02-14 | $140.67 | $141.64 | $140.39 | $141.54 | $65.08 | 319,468 |
2017-02-13 | $141.70 | $142.11 | $140.80 | $141.09 | $64.88 | 232,882 |
2017-02-10 | $140.46 | $141.14 | $140.00 | $141.00 | $64.83 | 413,274 |
2017-02-09 | $137.70 | $139.92 | $137.70 | $139.78 | $64.27 | 314,626 |
2017-02-08 | $137.09 | $137.65 | $136.27 | $137.52 | $63.23 | 355,168 |
2017-02-07 | $138.50 | $139.14 | $137.40 | $137.77 | $63.35 | 331,020 |
2017-02-06 | $139.26 | $139.50 | $137.98 | $138.35 | $63.62 | 449,870 |
2017-02-03 | $138.66 | $139.75 | $138.13 | $139.63 | $64.20 | 1,319,878 |
2017-02-02 | $138.11 | $138.54 | $137.16 | $137.48 | $63.22 | 390,052 |
2017-02-01 | $139.25 | $139.91 | $137.64 | $138.12 | $63.51 | 279,166 |
2017-01-31 | $136.87 | $138.56 | $136.33 | $138.32 | $63.60 | 1,253,086 |
2017-01-30 | $138.41 | $138.45 | $136.17 | $137.21 | $63.09 | 1,150,616 |
2017-01-27 | $140.07 | $140.29 | $138.72 | $139.33 | $64.07 | 318,764 |
2017-01-26 | $140.95 | $141.17 | $139.77 | $139.97 | $64.36 | 589,966 |
2017-01-25 | $140.45 | $141.18 | $140.45 | $140.96 | $64.82 | 329,038 |
2017-01-24 | $137.84 | $139.83 | $137.78 | $139.37 | $64.08 | 417,544 |
2017-01-23 | $137.74 | $138.07 | $136.62 | $137.33 | $63.15 | 363,458 |
2017-01-20 | $137.69 | $138.42 | $137.40 | $138.04 | $63.47 | 368,904 |
2017-01-19 | $138.97 | $139.21 | $136.78 | $137.30 | $63.13 | 349,450 |
2017-01-18 | $138.66 | $138.87 | $137.88 | $138.82 | $63.83 | 288,028 |
2017-01-17 | $139.59 | $139.74 | $138.23 | $138.43 | $63.65 | 338,194 |
2017-01-13 | $139.40 | $140.64 | $139.40 | $140.12 | $64.43 | 293,366 |
2017-01-12 | $140.63 | $140.63 | $137.54 | $139.11 | $63.96 | 545,470 |
2017-01-11 | $140.34 | $140.90 | $139.50 | $140.75 | $64.72 | 411,698 |
2017-01-10 | $139.10 | $140.64 | $138.92 | $140.26 | $64.49 | 352,244 |
2017-01-09 | $140.02 | $140.40 | $138.90 | $138.97 | $63.90 | 632,108 |
2017-01-06 | $141.56 | $141.60 | $140.37 | $140.45 | $64.58 | 623,098 |
2017-01-05 | $143.30 | $143.30 | $140.54 | $141.20 | $64.93 | 894,326 |
2017-01-04 | $141.83 | $143.81 | $141.81 | $143.67 | $66.06 | 911,674 |
2017-01-03 | $141.59 | $142.05 | $139.93 | $141.08 | $64.87 | 2,488,488 |
2016-12-30 | $140.87 | $140.87 | $139.57 | $140.01 | $64.38 | 358,214 |
2016-12-29 | $140.52 | $141.44 | $139.87 | $140.63 | $64.66 | 311,828 |
2016-12-28 | $142.15 | $142.32 | $139.92 | $140.37 | $64.54 | 304,858 |
2016-12-27 | $141.29 | $142.43 | $141.24 | $141.91 | $65.25 | 280,344 |
2016-12-23 | $140.78 | $141.22 | $140.53 | $141.07 | $64.87 | 245,118 |
2016-12-22 | $142.19 | $142.29 | $140.22 | $140.62 | $64.66 | 339,164 |
2016-12-21 | $143.01 | $143.10 | $142.22 | $142.25 | $65.41 | 397,782 |
2016-12-20 | $142.72 | $143.94 | $142.56 | $143.66 | $65.81 | 321,502 |
2016-12-19 | $141.74 | $142.57 | $141.41 | $142.12 | $65.11 | 219,316 |
2016-12-16 | $142.72 | $143.53 | $141.31 | $141.56 | $64.85 | 326,754 |
2016-12-15 | $141.21 | $143.15 | $140.88 | $142.35 | $65.21 | 337,754 |
2016-12-14 | $142.57 | $142.91 | $140.76 | $141.01 | $64.60 | 353,156 |
2016-12-13 | $143.61 | $144.30 | $142.10 | $142.97 | $65.50 | 762,374 |
2016-12-12 | $144.50 | $144.90 | $142.71 | $143.03 | $65.52 | 575,600 |
2016-12-09 | $144.69 | $144.87 | $143.78 | $144.60 | $66.24 | 568,244 |
2016-12-08 | $142.26 | $144.34 | $141.87 | $144.18 | $66.05 | 611,536 |
2016-12-07 | $140.18 | $142.08 | $139.91 | $141.85 | $64.98 | 605,262 |
2016-12-06 | $138.99 | $140.45 | $138.18 | $140.24 | $64.25 | 696,646 |
2016-12-05 | $137.20 | $138.85 | $137.15 | $138.75 | $63.56 | 569,172 |
2016-12-02 | $136.00 | $136.89 | $135.90 | $136.20 | $62.40 | 250,566 |
2016-12-01 | $136.76 | $137.30 | $135.44 | $135.93 | $62.27 | 372,004 |
2016-11-30 | $137.23 | $137.62 | $135.91 | $136.17 | $62.38 | 474,748 |
2016-11-29 | $136.55 | $137.28 | $136.18 | $136.53 | $62.55 | 564,800 |
2016-11-28 | $138.26 | $138.26 | $136.33 | $136.55 | $62.56 | 431,724 |
2016-11-25 | $137.94 | $138.19 | $137.74 | $138.19 | $63.31 | 191,570 |
2016-11-23 | $137.00 | $137.80 | $136.37 | $137.72 | $63.09 | 738,968 |
2016-11-22 | $135.43 | $137.03 | $135.21 | $137.00 | $62.76 | 625,188 |
2016-11-21 | $134.83 | $135.25 | $133.86 | $134.79 | $61.75 | 517,844 |
2016-11-18 | $133.91 | $134.30 | $133.60 | $134.16 | $61.46 | 351,402 |
2016-11-17 | $133.83 | $134.53 | $133.44 | $133.76 | $61.28 | 403,980 |
2016-11-16 | $132.98 | $133.58 | $132.72 | $133.46 | $61.14 | 313,790 |
2016-11-15 | $132.60 | $133.48 | $131.90 | $133.26 | $61.05 | 520,410 |
2016-11-14 | $132.13 | $134.03 | $131.89 | $132.91 | $60.89 | 490,776 |
2016-11-11 | $127.51 | $130.88 | $127.40 | $130.62 | $59.84 | 747,852 |
2016-11-10 | $125.94 | $128.01 | $125.36 | $127.31 | $58.32 | 634,740 |
2016-11-09 | $119.88 | $124.99 | $119.88 | $124.73 | $57.14 | 458,098 |
2016-11-08 | $120.28 | $121.39 | $119.68 | $120.87 | $55.37 | 192,448 |
2016-11-07 | $119.78 | $120.84 | $119.78 | $120.58 | $55.24 | 381,766 |
2016-11-04 | $117.34 | $118.90 | $117.21 | $117.73 | $53.93 | 216,736 |
2016-11-03 | $117.53 | $118.05 | $116.91 | $117.10 | $53.65 | 663,726 |
2016-11-02 | $118.31 | $118.61 | $117.08 | $117.22 | $53.70 | 294,674 |
2016-11-01 | $120.41 | $120.41 | $117.87 | $118.48 | $54.28 | 418,710 |
2016-10-31 | $119.69 | $120.20 | $119.10 | $120.14 | $55.04 | 310,100 |
2016-10-28 | $119.72 | $120.53 | $119.14 | $119.46 | $54.73 | 317,866 |
2016-10-27 | $121.09 | $121.10 | $119.65 | $119.85 | $54.91 | 251,218 |
2016-10-26 | $120.97 | $122.00 | $120.63 | $120.90 | $55.39 | 191,302 |
2016-10-25 | $122.36 | $122.59 | $121.26 | $121.53 | $55.67 | 276,240 |
2016-10-24 | $122.38 | $123.12 | $121.94 | $122.47 | $56.11 | 284,580 |
2016-10-21 | $120.98 | $121.89 | $120.67 | $121.53 | $55.67 | 284,850 |
2016-10-20 | $122.15 | $122.41 | $121.24 | $121.80 | $55.80 | 323,760 |
2016-10-19 | $121.96 | $122.96 | $121.39 | $122.53 | $56.13 | 530,746 |
2016-10-18 | $122.32 | $122.32 | $121.45 | $121.76 | $55.78 | 309,874 |
2016-10-17 | $121.38 | $121.82 | $121.12 | $121.15 | $55.50 | 438,534 |
2016-10-14 | $121.90 | $122.59 | $121.27 | $121.38 | $55.61 | 1,027,570 |
2016-10-13 | $121.99 | $122.09 | $120.93 | $121.50 | $55.66 | 234,348 |
2016-10-12 | $122.58 | $123.50 | $122.19 | $122.92 | $56.31 | 458,590 |
2016-10-11 | $124.08 | $124.19 | $121.87 | $122.57 | $56.15 | 251,362 |
2016-10-10 | $123.93 | $124.99 | $123.93 | $124.48 | $57.03 | 116,586 |
2016-10-07 | $124.58 | $124.84 | $122.74 | $123.18 | $56.43 | 192,100 |
2016-10-06 | $124.25 | $124.59 | $123.25 | $124.36 | $56.97 | 305,616 |
2016-10-05 | $124.17 | $125.09 | $124.12 | $124.44 | $57.01 | 439,936 |
2016-10-04 | $124.73 | $124.87 | $123.17 | $123.63 | $56.64 | 517,194 |
2016-10-03 | $124.35 | $124.69 | $123.85 | $124.43 | $57.00 | 3,626,066 |
2016-09-30 | $124.04 | $125.33 | $123.48 | $124.81 | $57.18 | 586,582 |
2016-09-29 | $124.71 | $124.84 | $123.31 | $123.42 | $56.54 | 233,060 |
2016-09-28 | $123.34 | $124.75 | $122.98 | $124.75 | $57.15 | 212,068 |
2016-09-27 | $122.99 | $123.54 | $122.72 | $123.27 | $56.47 | 157,808 |
2016-09-26 | $123.93 | $124.21 | $123.13 | $123.21 | $56.44 | 280,456 |
2016-09-23 | $125.60 | $125.81 | $124.90 | $124.90 | $57.04 | 195,794 |
2016-09-22 | $124.59 | $125.85 | $124.59 | $125.85 | $57.47 | 221,596 |
2016-09-21 | $122.31 | $123.86 | $122.21 | $123.80 | $56.53 | 177,844 |
2016-09-20 | $122.97 | $123.02 | $121.86 | $121.86 | $55.65 | 144,886 |
2016-09-19 | $122.12 | $123.18 | $121.82 | $122.50 | $55.94 | 147,736 |
2016-09-16 | $121.23 | $121.71 | $121.03 | $121.61 | $55.53 | 118,700 |
2016-09-15 | $120.35 | $121.93 | $120.27 | $121.84 | $55.64 | 152,292 |
2016-09-14 | $121.03 | $121.43 | $120.21 | $120.36 | $54.96 | 148,626 |
2016-09-13 | $122.29 | $122.49 | $120.29 | $120.94 | $55.23 | 457,000 |
2016-09-12 | $121.35 | $123.31 | $121.28 | $123.30 | $56.31 | 226,274 |
2016-09-09 | $124.93 | $124.93 | $121.92 | $121.94 | $55.68 | 291,256 |
2016-09-08 | $126.07 | $126.07 | $125.66 | $125.96 | $57.52 | 414,800 |
2016-09-07 | $125.27 | $126.24 | $125.16 | $126.21 | $57.63 | 461,204 |
2016-09-06 | $125.96 | $125.96 | $124.71 | $125.42 | $57.27 | 453,936 |
2016-09-02 | $124.63 | $125.61 | $124.63 | $125.61 | $57.36 | 185,002 |
2016-09-01 | $124.12 | $124.38 | $122.77 | $124.04 | $56.64 | 262,976 |
2016-08-31 | $124.68 | $124.76 | $123.45 | $124.13 | $56.68 | 241,924 |
2016-08-30 | $124.92 | $125.24 | $124.39 | $124.85 | $57.01 | 143,646 |
2016-08-29 | $124.37 | $125.26 | $124.37 | $124.90 | $57.04 | 265,730 |
2016-08-26 | $125.02 | $125.80 | $123.59 | $124.23 | $56.73 | 240,676 |
2016-08-25 | $123.99 | $125.03 | $123.80 | $124.79 | $56.99 | 273,650 |
2016-08-24 | $124.96 | $125.06 | $124.09 | $124.32 | $56.77 | 274,660 |
2016-08-23 | $124.78 | $125.56 | $124.78 | $125.19 | $57.17 | 345,508 |
2016-08-22 | $123.84 | $124.44 | $123.34 | $124.35 | $56.79 | 221,166 |
2016-08-19 | $123.61 | $124.20 | $123.30 | $124.08 | $56.66 | 197,186 |
2016-08-18 | $123.34 | $124.29 | $123.24 | $124.03 | $56.64 | 205,786 |
2016-08-17 | $123.50 | $123.50 | $122.60 | $123.27 | $56.29 | 1,995,742 |
2016-08-16 | $124.06 | $124.11 | $123.40 | $123.55 | $56.42 | 275,472 |
2016-08-15 | $123.30 | $124.60 | $123.30 | $124.33 | $56.78 | 159,154 |
2016-08-12 | $123.09 | $123.48 | $122.52 | $123.12 | $56.22 | 360,838 |
2016-08-11 | $123.14 | $123.69 | $122.93 | $123.37 | $56.34 | 216,764 |
2016-08-10 | $123.31 | $123.53 | $122.19 | $122.70 | $56.03 | 301,532 |
2016-08-09 | $123.40 | $123.65 | $123.04 | $123.21 | $56.26 | 264,448 |
2016-08-08 | $123.13 | $123.70 | $123.07 | $123.30 | $56.31 | 364,284 |
2016-08-05 | $121.93 | $123.41 | $121.83 | $123.09 | $56.21 | 308,984 |
2016-08-04 | $121.29 | $122.00 | $121.15 | $121.23 | $55.36 | 228,568 |
2016-08-03 | $120.41 | $121.38 | $120.10 | $121.38 | $55.43 | 771,442 |
2016-08-02 | $122.50 | $122.65 | $120.51 | $120.67 | $55.10 | 318,276 |
2016-08-01 | $122.76 | $123.10 | $121.84 | $122.56 | $55.97 | 238,422 |
2016-07-29 | $122.20 | $123.29 | $121.66 | $122.74 | $56.05 | 197,158 |
2016-07-28 | $122.80 | $122.86 | $122.10 | $122.40 | $55.89 | 242,248 |
2016-07-27 | $123.12 | $123.47 | $122.23 | $123.08 | $56.21 | 235,638 |
2016-07-26 | $121.98 | $123.00 | $121.91 | $122.90 | $56.12 | 229,566 |
2016-07-25 | $122.15 | $122.46 | $121.68 | $122.09 | $55.75 | 164,750 |
2016-07-22 | $121.76 | $122.73 | $121.41 | $122.54 | $55.96 | 137,116 |
2016-07-21 | $122.28 | $122.79 | $121.51 | $121.82 | $55.63 | 423,408 |
2016-07-20 | $122.07 | $122.79 | $121.29 | $122.39 | $55.89 | 303,290 |
2016-07-19 | $122.36 | $122.56 | $121.56 | $121.85 | $55.64 | 202,566 |
2016-07-18 | $122.26 | $123.04 | $122.07 | $122.64 | $56.00 | 288,732 |
2016-07-15 | $122.48 | $123.03 | $122.07 | $122.50 | $55.94 | 294,530 |
2016-07-14 | $122.95 | $123.12 | $122.07 | $122.12 | $55.77 | 202,708 |
2016-07-13 | $122.62 | $122.73 | $121.45 | $122.04 | $55.73 | 445,410 |
2016-07-12 | $120.98 | $122.72 | $120.81 | $122.13 | $55.77 | 515,728 |
2016-07-11 | $119.60 | $120.38 | $119.35 | $120.24 | $54.91 | 1,001,486 |
2016-07-08 | $116.87 | $118.97 | $116.87 | $118.81 | $54.26 | 591,530 |
2016-07-07 | $116.12 | $116.99 | $115.30 | $115.92 | $52.94 | 519,844 |
2016-07-06 | $114.76 | $116.13 | $114.45 | $115.87 | $52.91 | 1,779,856 |
2016-07-05 | $116.76 | $117.20 | $114.58 | $115.31 | $52.66 | 358,258 |
2016-07-01 | $116.85 | $117.70 | $116.63 | $117.25 | $53.54 | 896,470 |
2016-06-30 | $114.64 | $116.83 | $114.16 | $116.83 | $53.35 | 715,504 |
2016-06-29 | $113.26 | $114.48 | $113.26 | $114.32 | $52.21 | 229,084 |
2016-06-28 | $111.78 | $112.60 | $111.38 | $111.97 | $51.13 | 498,354 |
2016-06-27 | $113.16 | $113.16 | $110.26 | $110.77 | $50.58 | 584,388 |
2016-06-24 | $114.82 | $115.85 | $113.85 | $114.55 | $52.31 | 2,239,054 |
2016-06-23 | $117.78 | $118.84 | $117.78 | $118.78 | $54.24 | 251,298 |
2016-06-22 | $117.36 | $117.89 | $116.54 | $116.61 | $53.25 | 311,574 |
2016-06-21 | $117.54 | $117.57 | $116.41 | $117.19 | $53.52 | 346,662 |
2016-06-20 | $117.80 | $118.85 | $117.80 | $117.86 | $53.65 | 192,942 |
2016-06-17 | $116.25 | $117.24 | $115.97 | $116.52 | $53.04 | 129,338 |
2016-06-16 | $115.58 | $116.31 | $114.53 | $116.25 | $52.91 | 136,420 |
2016-06-15 | $116.51 | $117.39 | $116.17 | $116.27 | $52.92 | 909,768 |
2016-06-14 | $115.90 | $116.57 | $115.43 | $116.25 | $52.91 | 313,188 |
2016-06-13 | $117.21 | $117.69 | $116.12 | $116.32 | $52.95 | 287,248 |
2016-06-10 | $118.17 | $118.52 | $117.38 | $117.71 | $53.58 | 591,616 |
2016-06-09 | $119.44 | $119.44 | $118.59 | $119.29 | $54.30 | 223,520 |
2016-06-08 | $119.23 | $120.20 | $119.12 | $119.95 | $54.60 | 215,114 |
2016-06-07 | $118.57 | $119.44 | $118.38 | $119.02 | $54.18 | 257,934 |
2016-06-06 | $117.25 | $118.92 | $117.25 | $118.57 | $53.97 | 357,018 |
2016-06-03 | $117.44 | $117.44 | $116.27 | $117.03 | $53.27 | 1,946,662 |
2016-06-02 | $116.61 | $117.57 | $116.45 | $117.57 | $53.52 | 249,128 |
2016-06-01 | $115.93 | $117.15 | $115.40 | $117.01 | $53.26 | 230,818 |
2016-05-31 | $116.21 | $116.76 | $115.70 | $116.24 | $52.91 | 195,488 |
2016-05-27 | $114.91 | $115.93 | $114.85 | $115.93 | $52.77 | 144,332 |
2016-05-26 | $115.34 | $115.57 | $114.74 | $114.91 | $52.30 | 189,082 |
2016-05-25 | $114.50 | $115.46 | $114.29 | $115.20 | $52.44 | 548,976 |
2016-05-24 | $112.82 | $114.55 | $112.82 | $114.36 | $52.05 | 1,815,718 |
2016-05-23 | $112.58 | $112.99 | $112.06 | $112.24 | $51.09 | 423,850 |
2016-05-20 | $111.33 | $112.52 | $111.33 | $112.50 | $51.21 | 130,512 |
2016-05-19 | $111.00 | $111.13 | $109.93 | $110.80 | $50.43 | 354,222 |
2016-05-18 | $110.98 | $112.67 | $110.84 | $111.59 | $50.79 | 237,232 |
2016-05-17 | $112.89 | $113.53 | $110.73 | $111.36 | $50.69 | 250,130 |
2016-05-16 | $112.39 | $113.71 | $112.28 | $113.15 | $51.50 | 394,660 |
2016-05-13 | $112.83 | $113.52 | $111.93 | $112.06 | $51.01 | 552,720 |
2016-05-12 | $114.14 | $114.32 | $112.43 | $113.24 | $51.54 | 290,652 |
2016-05-11 | $114.84 | $114.84 | $113.61 | $113.65 | $51.73 | 152,946 |
2016-05-10 | $114.16 | $115.16 | $113.91 | $114.99 | $52.34 | 836,998 |
2016-05-09 | $114.51 | $114.51 | $113.41 | $113.72 | $51.76 | 249,514 |
2016-05-06 | $112.69 | $114.31 | $112.59 | $114.29 | $52.02 | 419,124 |
2016-05-05 | $114.80 | $114.80 | $113.07 | $113.21 | $51.53 | 633,030 |
2016-05-04 | $114.10 | $115.50 | $113.81 | $114.00 | $51.89 | 2,345,954 |
2016-05-03 | $115.55 | $115.55 | $113.72 | $114.60 | $52.16 | 983,100 |
2016-05-02 | $115.98 | $116.40 | $115.18 | $116.31 | $52.94 | 671,726 |
2016-04-29 | $116.19 | $116.71 | $114.89 | $115.73 | $52.68 | 209,532 |
2016-04-28 | $117.32 | $117.70 | $116.04 | $116.26 | $52.92 | 218,830 |
2016-04-27 | $116.95 | $117.83 | $116.83 | $117.68 | $53.57 | 439,002 |
2016-04-26 | $115.64 | $116.98 | $115.49 | $116.93 | $53.22 | 551,418 |
2016-04-25 | $115.89 | $115.89 | $114.54 | $115.17 | $52.42 | 2,237,264 |
2016-04-22 | $114.81 | $116.22 | $114.81 | $116.10 | $52.85 | 158,888 |
2016-04-21 | $115.66 | $115.89 | $114.58 | $114.77 | $52.24 | 169,380 |
2016-04-20 | $115.74 | $116.22 | $115.23 | $115.67 | $52.65 | 170,658 |
2016-04-19 | $115.33 | $116.25 | $115.09 | $115.71 | $52.67 | 194,342 |
2016-04-18 | $113.60 | $115.08 | $113.58 | $114.98 | $52.34 | 231,246 |
2016-04-15 | $113.42 | $114.38 | $113.42 | $114.19 | $51.98 | 239,008 |
2016-04-14 | $113.97 | $114.15 | $113.40 | $113.82 | $51.81 | 197,594 |
2016-04-13 | $112.25 | $114.10 | $112.20 | $113.99 | $51.89 | 195,868 |
2016-04-12 | $110.34 | $111.92 | $110.19 | $111.51 | $50.76 | 339,268 |
2016-04-11 | $110.68 | $111.79 | $110.21 | $110.21 | $50.17 | 159,304 |
2016-04-08 | $110.30 | $111.07 | $109.70 | $110.13 | $50.13 | 439,614 |
2016-04-07 | $110.35 | $110.61 | $108.90 | $109.40 | $49.80 | 230,688 |
2016-04-06 | $110.42 | $111.11 | $109.74 | $111.03 | $50.54 | 303,354 |
2016-04-05 | $111.07 | $111.52 | $110.35 | $110.40 | $50.25 | 2,598,914 |
2016-04-04 | $113.21 | $113.35 | $111.81 | $111.94 | $50.95 | 1,990,628 |
2016-04-01 | $112.31 | $113.37 | $111.88 | $113.30 | $51.57 | 1,368,004 |
2016-03-31 | $113.31 | $113.69 | $113.01 | $113.32 | $51.58 | 205,806 |
2016-03-30 | $113.80 | $113.93 | $112.90 | $113.22 | $51.54 | 214,466 |
2016-03-29 | $109.96 | $113.16 | $109.72 | $113.16 | $51.51 | 168,190 |
2016-03-28 | $110.49 | $110.75 | $109.46 | $110.20 | $50.16 | 506,750 |
2016-03-24 | $109.12 | $110.25 | $108.58 | $110.25 | $50.18 | 2,944,676 |
2016-03-23 | $111.22 | $111.22 | $109.61 | $109.64 | $49.91 | 436,298 |
2016-03-22 | $111.94 | $112.50 | $111.58 | $112.00 | $50.79 | 134,498 |
2016-03-21 | $112.62 | $113.00 | $112.01 | $112.48 | $51.01 | 359,296 |
2016-03-18 | $112.45 | $113.07 | $112.29 | $112.79 | $51.15 | 153,310 |
2016-03-17 | $109.33 | $112.27 | $109.03 | $111.86 | $50.73 | 262,344 |
2016-03-16 | $107.98 | $109.69 | $107.91 | $109.30 | $49.57 | 346,872 |
2016-03-15 | $109.28 | $109.28 | $108.26 | $108.49 | $49.20 | 121,296 |
2016-03-14 | $110.19 | $110.33 | $109.37 | $110.01 | $49.89 | 129,478 |
2016-03-11 | $109.15 | $110.61 | $109.11 | $110.48 | $50.10 | 124,166 |
2016-03-10 | $109.31 | $109.55 | $107.30 | $108.30 | $49.12 | 136,786 |
2016-03-09 | $108.85 | $109.31 | $108.32 | $109.06 | $49.46 | 96,736 |
2016-03-08 | $110.45 | $110.45 | $108.27 | $108.36 | $49.14 | 133,228 |
2016-03-07 | $109.10 | $111.14 | $109.10 | $111.14 | $50.40 | 325,090 |
2016-03-04 | $108.67 | $110.18 | $108.49 | $109.37 | $49.60 | 188,700 |
2016-03-03 | $107.18 | $108.70 | $107.18 | $108.60 | $49.25 | 546,148 |
2016-03-02 | $105.74 | $107.14 | $105.55 | $107.12 | $48.58 | 260,834 |
2016-03-01 | $104.68 | $105.71 | $104.30 | $105.71 | $47.94 | 149,168 |
2016-02-29 | $103.78 | $104.97 | $103.68 | $103.95 | $47.14 | 171,576 |
2016-02-26 | $103.95 | $104.24 | $103.29 | $103.78 | $47.06 | 183,406 |
2016-02-25 | $102.85 | $103.52 | $102.26 | $103.49 | $46.93 | 279,990 |
2016-02-24 | $100.65 | $102.70 | $100.25 | $102.59 | $46.53 | 243,114 |
2016-02-23 | $101.87 | $102.23 | $101.46 | $101.46 | $46.01 | 202,576 |
2016-02-22 | $101.96 | $102.63 | $101.58 | $102.18 | $46.34 | 170,530 |
2016-02-19 | $100.53 | $101.26 | $100.06 | $100.98 | $45.80 | 252,276 |
2016-02-18 | $100.98 | $101.10 | $100.21 | $100.84 | $45.73 | 299,966 |
2016-02-17 | $100.46 | $101.95 | $100.38 | $100.93 | $45.77 | 261,498 |
2016-02-16 | $98.74 | $99.92 | $98.16 | $99.76 | $45.24 | 278,396 |
2016-02-12 | $96.79 | $97.83 | $96.28 | $97.67 | $44.29 | 286,042 |
2016-02-11 | $95.83 | $96.53 | $94.73 | $95.84 | $43.46 | 320,508 |
2016-02-10 | $98.07 | $98.92 | $97.14 | $97.22 | $44.09 | 332,390 |
2016-02-09 | $97.19 | $98.61 | $97.02 | $97.65 | $44.29 | 348,574 |
2016-02-08 | $97.82 | $98.67 | $96.86 | $98.44 | $44.64 | 860,958 |
2016-02-05 | $100.11 | $100.36 | $98.74 | $98.78 | $44.80 | 543,220 |
2016-02-04 | $99.65 | $101.66 | $99.65 | $100.49 | $45.57 | 742,012 |
2016-02-03 | $99.96 | $100.13 | $97.66 | $99.77 | $45.25 | 585,370 |
2016-02-02 | $100.03 | $100.18 | $98.68 | $99.11 | $44.95 | 645,238 |
2016-02-01 | $101.04 | $101.71 | $99.97 | $101.21 | $45.90 | 328,046 |
2016-01-29 | $98.85 | $101.84 | $98.77 | $101.83 | $46.18 | 349,966 |
2016-01-28 | $98.90 | $99.41 | $98.20 | $98.44 | $44.64 | 290,118 |
2016-01-27 | $98.67 | $99.64 | $97.50 | $97.90 | $44.40 | 262,400 |
2016-01-26 | $96.84 | $99.26 | $96.84 | $99.05 | $44.92 | 490,000 |
2016-01-25 | $98.07 | $98.17 | $96.27 | $96.42 | $43.73 | 276,382 |
2016-01-22 | $98.03 | $98.94 | $97.59 | $98.64 | $44.73 | 543,830 |
2016-01-21 | $96.56 | $98.13 | $96.15 | $96.57 | $43.80 | 366,356 |
2016-01-20 | $95.11 | $97.52 | $93.00 | $96.65 | $43.83 | 387,500 |
2016-01-19 | $98.40 | $98.40 | $95.41 | $96.34 | $43.69 | 500,722 |
2016-01-15 | $96.42 | $97.72 | $95.12 | $97.57 | $44.25 | 655,134 |
2016-01-14 | $97.98 | $99.86 | $96.92 | $98.97 | $44.88 | 414,916 |
2016-01-13 | $100.45 | $100.87 | $96.99 | $97.59 | $44.26 | 390,854 |
2016-01-12 | $101.02 | $101.31 | $98.61 | $100.15 | $45.42 | 399,100 |
2016-01-11 | $100.70 | $101.19 | $99.41 | $100.24 | $45.46 | 398,306 |
2016-01-08 | $102.44 | $102.88 | $100.19 | $100.31 | $45.49 | 467,164 |
2016-01-07 | $103.28 | $103.88 | $102.10 | $102.21 | $46.35 | 314,490 |
2016-01-06 | $104.99 | $105.71 | $104.39 | $104.94 | $47.59 | 381,852 |
2016-01-05 | $106.44 | $106.46 | $105.52 | $106.30 | $48.21 | 796,650 |
2016-01-04 | $106.59 | $106.59 | $104.83 | $106.09 | $48.11 | 927,136 |
2015-12-31 | $109.07 | $109.33 | $108.07 | $108.16 | $49.05 | 291,778 |
2015-12-30 | $110.55 | $110.76 | $109.48 | $109.49 | $49.66 | 223,270 |
2015-12-29 | $110.15 | $110.74 | $109.52 | $110.61 | $50.16 | 248,930 |
2015-12-28 | $109.88 | $109.93 | $108.62 | $109.62 | $49.71 | 325,806 |
2015-12-24 | $110.26 | $110.93 | $109.90 | $110.32 | $50.03 | 132,742 |
2015-12-23 | $109.54 | $110.70 | $109.49 | $110.61 | $49.95 | 240,528 |
2015-12-22 | $107.69 | $109.07 | $107.00 | $108.92 | $49.19 | 278,356 |
2015-12-21 | $107.28 | $107.77 | $106.68 | $107.35 | $48.48 | 867,594 |
2015-12-18 | $107.94 | $107.94 | $106.43 | $106.67 | $48.17 | 260,250 |
2015-12-17 | $109.93 | $110.05 | $108.25 | $108.44 | $48.97 | 392,900 |
2015-12-16 | $108.66 | $109.76 | $108.03 | $109.62 | $49.51 | 254,568 |
2015-12-15 | $107.31 | $108.24 | $107.14 | $108.05 | $48.80 | 314,204 |
2015-12-14 | $107.18 | $107.54 | $105.99 | $106.69 | $48.18 | 578,134 |
2015-12-11 | $108.25 | $108.32 | $106.87 | $107.18 | $48.40 | 283,106 |
2015-12-10 | $109.14 | $109.94 | $108.84 | $109.31 | $49.37 | 295,792 |
2015-12-09 | $110.35 | $111.23 | $108.89 | $109.24 | $49.33 | 139,720 |
2015-12-08 | $110.55 | $111.29 | $109.85 | $110.54 | $49.92 | 221,034 |
2015-12-07 | $113.23 | $113.23 | $111.17 | $111.55 | $50.38 | 138,076 |
2015-12-04 | $112.26 | $113.48 | $112.12 | $113.28 | $51.16 | 120,792 |
2015-12-03 | $114.31 | $114.86 | $112.03 | $112.42 | $50.77 | 299,802 |
2015-12-02 | $115.15 | $115.34 | $113.88 | $114.05 | $51.51 | 710,630 |
2015-12-01 | $114.84 | $115.27 | $114.35 | $115.18 | $52.02 | 227,228 |
2015-11-30 | $114.94 | $115.27 | $114.33 | $114.43 | $51.68 | 533,412 |
2015-11-27 | $114.36 | $114.93 | $114.10 | $114.60 | $51.76 | 44,450 |
2015-11-25 | $113.80 | $114.50 | $113.63 | $114.40 | $51.67 | 108,114 |
2015-11-24 | $112.52 | $113.98 | $112.25 | $113.87 | $51.43 | 94,600 |
2015-11-23 | $112.41 | $113.31 | $112.26 | $112.89 | $50.98 | 165,764 |
2015-11-20 | $112.17 | $113.06 | $112.17 | $112.47 | $50.79 | 301,530 |
2015-11-19 | $111.92 | $112.06 | $111.41 | $111.80 | $50.49 | 113,900 |
2015-11-18 | $110.83 | $112.19 | $110.39 | $112.11 | $50.63 | 102,126 |
2015-11-17 | $111.10 | $111.92 | $110.32 | $110.44 | $49.88 | 172,866 |
2015-11-16 | $109.57 | $110.97 | $109.43 | $110.97 | $50.12 | 162,652 |
2015-11-13 | $110.06 | $110.83 | $109.28 | $109.62 | $49.51 | 104,564 |
2015-11-12 | $111.89 | $111.89 | $110.29 | $110.35 | $49.84 | 152,078 |
2015-11-11 | $113.79 | $113.85 | $112.53 | $112.61 | $50.86 | 202,278 |
2015-11-10 | $112.91 | $113.66 | $112.80 | $113.59 | $51.30 | 446,824 |
2015-11-09 | $114.79 | $114.79 | $112.90 | $113.28 | $51.16 | 556,142 |
2015-11-06 | $114.17 | $114.89 | $113.31 | $114.89 | $51.88 | 94,196 |
2015-11-05 | $113.82 | $114.66 | $113.30 | $114.40 | $51.67 | 172,012 |
2015-11-04 | $114.48 | $114.65 | $113.55 | $113.91 | $51.44 | 551,494 |
2015-11-03 | $113.30 | $114.91 | $113.30 | $114.31 | $51.62 | 363,472 |
2015-11-02 | $111.56 | $113.88 | $111.56 | $113.57 | $51.29 | 211,956 |
2015-10-30 | $111.65 | $112.22 | $111.26 | $111.67 | $50.43 | 126,720 |
2015-10-29 | $112.43 | $112.73 | $111.60 | $111.96 | $50.56 | 178,166 |
2015-10-28 | $109.98 | $112.85 | $109.98 | $112.85 | $50.97 | 316,828 |
2015-10-27 | $110.72 | $110.89 | $109.42 | $109.71 | $49.55 | 249,114 |
2015-10-26 | $111.84 | $111.95 | $111.11 | $111.23 | $50.23 | 140,868 |
2015-10-23 | $111.77 | $112.04 | $110.78 | $111.81 | $50.50 | 276,336 |
2015-10-22 | $110.34 | $111.59 | $110.28 | $110.89 | $50.08 | 223,966 |
2015-10-21 | $111.75 | $111.75 | $109.82 | $109.83 | $49.60 | 204,506 |
2015-10-20 | $110.71 | $111.81 | $110.61 | $111.47 | $50.34 | 107,024 |
2015-10-19 | $110.31 | $111.14 | $110.11 | $110.84 | $50.06 | 220,868 |
2015-10-16 | $111.22 | $111.22 | $110.03 | $110.90 | $50.08 | 97,046 |
2015-10-15 | $109.30 | $111.21 | $108.50 | $111.21 | $50.22 | 142,374 |
2015-10-14 | $110.25 | $110.68 | $108.95 | $109.12 | $49.28 | 116,112 |
2015-10-13 | $110.86 | $111.84 | $110.15 | $110.21 | $49.77 | 123,766 |
2015-10-12 | $111.36 | $111.52 | $110.85 | $111.37 | $50.30 | 199,532 |
2015-10-09 | $111.66 | $111.91 | $111.13 | $111.30 | $50.27 | 140,114 |
2015-10-08 | $109.64 | $111.57 | $109.58 | $111.39 | $50.31 | 163,816 |
2015-10-07 | $108.84 | $109.92 | $108.33 | $109.84 | $49.61 | 189,708 |
2015-10-06 | $108.41 | $109.31 | $107.78 | $108.31 | $48.91 | 174,612 |
2015-10-05 | $106.16 | $108.59 | $106.16 | $108.42 | $48.96 | 691,344 |
2015-10-02 | $103.18 | $105.32 | $102.44 | $105.27 | $47.54 | 549,096 |
2015-10-01 | $104.86 | $105.00 | $102.99 | $104.17 | $47.05 | 3,351,178 |
2015-09-30 | $104.40 | $104.93 | $103.89 | $104.79 | $47.33 | 415,294 |
2015-09-29 | $104.04 | $104.48 | $103.20 | $103.54 | $46.76 | 336,572 |
2015-09-28 | $105.97 | $105.98 | $103.85 | $103.98 | $46.96 | 307,782 |
2015-09-25 | $106.99 | $107.27 | $105.97 | $106.20 | $47.96 | 134,430 |
2015-09-24 | $105.70 | $106.68 | $105.31 | $106.56 | $47.95 | 118,328 |
2015-09-23 | $106.96 | $107.24 | $105.94 | $106.38 | $47.87 | 145,970 |
2015-09-22 | $107.07 | $107.49 | $106.23 | $106.67 | $48.00 | 165,750 |
2015-09-21 | $108.20 | $109.32 | $108.05 | $108.16 | $48.67 | 225,282 |
2015-09-18 | $108.22 | $108.79 | $107.32 | $107.61 | $48.42 | 148,584 |
2015-09-17 | $109.59 | $111.04 | $109.23 | $109.52 | $49.28 | 180,958 |
2015-09-16 | $108.53 | $109.71 | $108.53 | $109.68 | $49.36 | 155,980 |
2015-09-15 | $107.23 | $108.66 | $107.23 | $108.53 | $48.84 | 121,816 |
2015-09-14 | $107.81 | $107.81 | $107.00 | $107.16 | $48.22 | 168,304 |
2015-09-11 | $107.00 | $107.70 | $106.54 | $107.62 | $48.43 | 128,400 |
2015-09-10 | $107.29 | $108.41 | $107.29 | $107.51 | $48.38 | 114,858 |
2015-09-09 | $109.21 | $109.45 | $107.50 | $107.50 | $48.38 | 160,020 |
2015-09-08 | $107.99 | $108.81 | $107.64 | $108.66 | $48.90 | 186,672 |
2015-09-04 | $106.65 | $107.40 | $106.31 | $106.58 | $47.96 | 136,964 |
2015-09-03 | $107.66 | $108.72 | $107.31 | $107.72 | $48.47 | 1,425,002 |
2015-09-02 | $107.33 | $107.54 | $106.20 | $107.51 | $48.38 | 1,052,338 |
2015-09-01 | $108.20 | $108.28 | $105.96 | $106.25 | $47.81 | 324,926 |
2015-08-31 | $108.52 | $109.51 | $108.35 | $109.29 | $49.18 | 215,376 |
2015-08-28 | $107.78 | $109.11 | $107.48 | $108.92 | $49.01 | 283,810 |
2015-08-27 | $106.94 | $108.39 | $105.92 | $107.87 | $48.54 | 583,900 |
iShares S&P Small-Cap 600 Value ETF (IJS) News Headlines
Recent iShares S&P Small-Cap 600 Value ETF (IJS) News
Similar Companies to iShares S&P Small-Cap 600 Value ETF (IJS) 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 | -- | -- | -- |