iShares Morningstar U.S. Equity ETF (ILCB) Exchange: NYSE ARCA
Data as of May 2, 2025
$74.41 ($0.62) 0.84%
iShares Morningstar U.S. Equity ETF - Daily Information
Click for more stock information on iShares Morningstar U.S. Equity ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $75.16 |
Previous Close | $74.41 |
High | $75.16 |
Low | $73.94 |
Adjusted Open | $75.16 |
Previous Adjusted Close | $74.41 |
Adjusted High | $75.16 |
Adjusted Low | $73.94 |
About iShares Morningstar U.S. Equity ETF (ILCB)
The Fund seeks to track the investment results of the Morningstar® US Large Core IndexSM (the “Underlying Index”), which measures the performance of stocks issued by large-capitalization companies that have exhibited similar “growth” and “value” characteristics, as determined by Morningstar, Inc.'s (“Morningstar” or the “Index Provider”) proprietary index methodology. Underlying Index constituents are drawn from the pool of stocks issued by U.S. based companies that trade publicly on the New York Stock Exchange (“NYSE”), the NYSE Amex Equities or The NASDAQ Stock Market. The Morningstar index methodology defines “large-capitalization” stocks as those stocks that form approximately the top 70% of the market capitalization of the stocks eligible to be included in the Morningstar® US Market IndexSM (a diversified broad market index that represents approximately 97% of the market capitalization of publicly-traded U.S. stocks). The Index Provider then designates stocks as “core,” “growth” or “value” based on their style orientations. Stocks of companies with, for example, relatively higher than average historical and forecasted earnings, sales, equity and cash flow growth are designated as “growth” securities. Stocks of companies with, for example, relatively low valuations based on price-to-book ratios, price-to-earnings ratios and other factors are designated as “value” securities. Stocks that are not designated as “growth” or “value” securities are designated as “core” securities and are included in the Underlying Index. The stocks in the Underlying Index are weighted according to the total value of shares that are publicly owned and available for trading. As of April 30, 2020, a significant portion of the Underlying Index is represented by securities of companies in the industrial services and technology industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Morningstar, 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 Morningstar U.S. Equity ETF (ILCB)
Historical Stock Data for iShares Morningstar U.S. Equity ETF (ILCB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-14 | $75.16 | $75.16 | $73.94 | $74.41 | $74.41 | 33,932 |
2025-04-11 | $72.35 | $74.02 | $72.02 | $73.79 | $73.79 | 15,142 |
2025-04-10 | $73.53 | $73.53 | $70.98 | $72.47 | $72.47 | 26,475 |
2025-04-09 | $68.13 | $75.30 | $68.13 | $75.16 | $75.16 | 58,480 |
2025-04-08 | $72.14 | $72.43 | $67.64 | $68.63 | $68.63 | 48,630 |
2025-04-07 | $67.43 | $72.07 | $66.68 | $69.63 | $69.63 | 71,099 |
2025-04-04 | $72.26 | $72.26 | $69.78 | $69.84 | $69.84 | 66,064 |
2025-04-03 | $75.17 | $75.49 | $74.18 | $74.22 | $74.22 | 20,423 |
2025-04-02 | $76.64 | $78.32 | $76.64 | $78.05 | $78.05 | 24,531 |
2025-04-01 | $76.89 | $77.72 | $76.52 | $77.50 | $77.50 | 49,678 |
2025-03-31 | $75.90 | $77.38 | $75.54 | $77.26 | $77.26 | 54,055 |
2025-03-28 | $78.13 | $78.23 | $76.74 | $76.84 | $76.84 | 10,827 |
2025-03-27 | $78.44 | $78.93 | $78.26 | $78.37 | $78.37 | 112,750 |
2025-03-26 | $79.59 | $79.59 | $78.48 | $78.68 | $78.68 | 18,262 |
2025-03-25 | $79.64 | $79.76 | $79.43 | $79.65 | $79.65 | 20,826 |
2025-03-24 | $79.04 | $79.58 | $79.04 | $79.50 | $79.50 | 26,059 |
2025-03-21 | $77.40 | $78.11 | $77.23 | $78.03 | $78.03 | 56,573 |
2025-03-20 | $77.69 | $78.64 | $77.69 | $78.01 | $78.01 | 63,714 |
2025-03-19 | $77.53 | $78.59 | $77.38 | $78.21 | $78.21 | 13,100 |
2025-03-18 | $77.82 | $77.82 | $77.11 | $77.28 | $77.28 | 23,899 |
2025-03-17 | $77.70 | $78.68 | $77.70 | $78.44 | $78.19 | 52,893 |
2025-03-14 | $76.81 | $77.89 | $76.81 | $77.82 | $77.58 | 28,246 |
2025-03-13 | $77.18 | $77.18 | $76.02 | $76.17 | $75.93 | 24,115 |
2025-03-12 | $77.71 | $77.79 | $76.70 | $77.30 | $77.06 | 27,922 |
2025-03-11 | $77.30 | $77.64 | $76.31 | $76.85 | $76.61 | 24,811 |
2025-03-10 | $78.44 | $78.50 | $76.75 | $77.38 | $77.14 | 48,400 |
2025-03-07 | $79.04 | $79.78 | $78.15 | $79.63 | $79.38 | 53,132 |
2025-03-06 | $79.70 | $80.27 | $78.93 | $79.20 | $78.95 | 46,072 |
2025-03-05 | $79.92 | $80.94 | $79.47 | $80.81 | $80.56 | 72,436 |
2025-03-04 | $80.19 | $80.97 | $79.20 | $79.83 | $79.58 | 31,564 |
2025-03-03 | $82.57 | $82.63 | $80.39 | $80.83 | $80.58 | 44,287 |
2025-02-28 | $80.98 | $82.25 | $80.71 | $82.25 | $81.99 | 25,571 |
2025-02-27 | $82.66 | $82.77 | $80.95 | $81.04 | $80.79 | 16,881 |
2025-02-26 | $82.55 | $82.93 | $82.00 | $82.34 | $82.08 | 12,419 |
2025-02-25 | $82.66 | $82.66 | $81.63 | $82.28 | $82.02 | 9,948 |
2025-02-24 | $83.37 | $83.37 | $82.66 | $82.66 | $82.40 | 32,513 |
2025-02-21 | $84.61 | $84.61 | $83.10 | $83.11 | $83.11 | 11,786 |
2025-02-20 | $84.92 | $84.92 | $84.21 | $84.59 | $84.59 | 11,697 |
2025-02-19 | $84.68 | $85.08 | $84.60 | $85.05 | $85.05 | 57,154 |
2025-02-18 | $84.77 | $84.92 | $84.46 | $84.92 | $84.92 | 55,639 |
2025-02-14 | $84.74 | $84.79 | $84.61 | $84.69 | $84.69 | 1,061,634 |
2025-02-13 | $83.98 | $84.68 | $83.97 | $84.61 | $84.61 | 24,187 |
2025-02-12 | $83.14 | $83.87 | $83.14 | $83.76 | $83.76 | 15,736 |
2025-02-11 | $83.65 | $84.08 | $83.65 | $83.99 | $83.99 | 15,455 |
2025-02-10 | $83.92 | $84.12 | $83.82 | $84.04 | $84.04 | 12,593 |
2025-02-07 | $84.30 | $84.38 | $83.40 | $83.43 | $83.43 | 63,585 |
2025-02-06 | $84.24 | $84.24 | $83.84 | $84.21 | $84.21 | 172,455 |
2025-02-05 | $83.44 | $83.99 | $83.19 | $83.99 | $83.99 | 53,190 |
2025-02-04 | $83.02 | $83.65 | $83.02 | $83.58 | $83.58 | 1,368,955 |
2025-02-03 | $82.09 | $83.41 | $82.01 | $83.00 | $83.00 | 60,707 |
2025-01-31 | $84.44 | $84.65 | $83.61 | $83.65 | $83.65 | 8,180 |
2025-01-30 | $83.82 | $84.23 | $83.59 | $84.04 | $84.04 | 13,135 |
2025-01-29 | $83.84 | $83.84 | $83.25 | $83.58 | $83.58 | 15,628 |
2025-01-28 | $83.36 | $84.02 | $83.07 | $83.91 | $83.91 | 19,357 |
2025-01-27 | $82.50 | $83.20 | $82.50 | $83.20 | $83.20 | 40,723 |
2025-01-24 | $84.62 | $84.73 | $84.28 | $84.36 | $84.36 | 15,463 |
2025-01-23 | $84.13 | $84.60 | $84.09 | $84.60 | $84.60 | 11,938 |
2025-01-22 | $84.08 | $84.37 | $84.08 | $84.20 | $84.20 | 23,109 |
2025-01-21 | $83.36 | $83.71 | $83.08 | $83.71 | $83.71 | 17,975 |
2025-01-17 | $82.97 | $83.18 | $82.75 | $82.96 | $82.96 | 20,466 |
2025-01-16 | $82.45 | $82.45 | $82.08 | $82.08 | $82.08 | 105,159 |
2025-01-15 | $81.97 | $82.36 | $81.93 | $82.20 | $82.20 | 16,242 |
2025-01-14 | $81.03 | $81.10 | $80.37 | $80.78 | $80.78 | 17,724 |
2025-01-13 | $79.80 | $80.63 | $79.80 | $80.63 | $80.63 | 52,267 |
2025-01-10 | $81.27 | $81.27 | $80.25 | $80.54 | $80.54 | 43,639 |
2025-01-08 | $81.66 | $81.91 | $81.21 | $81.72 | $81.72 | 20,314 |
2025-01-07 | $82.80 | $82.80 | $81.39 | $81.62 | $81.62 | 20,859 |
2025-01-06 | $82.64 | $83.11 | $82.38 | $82.61 | $82.61 | 102,309 |
2025-01-03 | $81.40 | $82.15 | $81.40 | $82.11 | $82.11 | 343,068 |
2025-01-02 | $81.67 | $81.81 | $80.50 | $81.06 | $81.06 | 20,122 |
2024-12-31 | $81.81 | $81.81 | $81.05 | $81.16 | $81.16 | 9,987 |
2024-12-30 | $81.52 | $81.99 | $81.04 | $81.54 | $81.54 | 21,294 |
2024-12-27 | $82.83 | $82.83 | $81.88 | $82.47 | $82.47 | 63,385 |
2024-12-26 | $83.14 | $83.46 | $83.11 | $83.39 | $83.39 | 11,009 |
2024-12-24 | $82.57 | $83.34 | $82.57 | $83.33 | $83.33 | 16,602 |
2024-12-23 | $81.98 | $82.47 | $81.64 | $82.47 | $82.47 | 15,441 |
2024-12-20 | $80.70 | $82.53 | $80.65 | $81.94 | $81.94 | 42,328 |
2024-12-19 | $81.82 | $81.86 | $80.97 | $80.97 | $80.97 | 46,679 |
2024-12-18 | $83.59 | $83.85 | $81.06 | $81.06 | $81.06 | 31,820 |
2024-12-17 | $83.57 | $83.75 | $83.45 | $83.62 | $83.62 | 32,680 |
2024-12-16 | $84.09 | $84.43 | $84.09 | $84.25 | $83.98 | 16,060 |
2024-12-13 | $84.13 | $84.24 | $83.73 | $83.95 | $83.95 | 20,238 |
2024-12-12 | $84.28 | $84.33 | $83.97 | $83.97 | $83.97 | 22,994 |
2024-12-11 | $84.11 | $84.50 | $84.11 | $84.41 | $84.41 | 42,828 |
2024-12-10 | $84.03 | $84.10 | $83.61 | $83.67 | $83.67 | 432,739 |
2024-12-09 | $84.54 | $84.54 | $83.94 | $84.03 | $84.03 | 23,254 |
2024-12-06 | $84.47 | $84.66 | $84.43 | $84.56 | $84.56 | 24,289 |
2024-12-05 | $84.53 | $84.59 | $84.29 | $84.30 | $84.30 | 33,155 |
2024-12-04 | $84.13 | $84.51 | $84.12 | $84.49 | $84.49 | 27,282 |
2024-12-03 | $83.72 | $83.91 | $83.64 | $83.90 | $83.90 | 43,272 |
2024-12-02 | $83.75 | $83.89 | $83.66 | $83.77 | $83.77 | 68,176 |
2024-11-29 | $83.34 | $83.78 | $83.34 | $83.65 | $83.65 | 12,328 |
2024-11-27 | $83.35 | $83.44 | $82.99 | $83.18 | $83.18 | 17,106 |
2024-11-26 | $83.14 | $83.46 | $83.13 | $83.46 | $83.46 | 20,555 |
2024-11-25 | $83.25 | $83.40 | $82.76 | $83.02 | $83.02 | 55,281 |
2024-11-22 | $82.35 | $82.76 | $82.35 | $82.76 | $82.76 | 50,249 |
2024-11-21 | $82.31 | $82.57 | $81.69 | $82.36 | $82.36 | 19,363 |
2024-11-20 | $81.83 | $81.96 | $81.35 | $81.87 | $81.87 | 14,391 |
2024-11-19 | $80.99 | $81.91 | $80.99 | $81.82 | $81.82 | 35,233 |
2024-11-18 | $81.19 | $81.70 | $81.19 | $81.48 | $81.48 | 19,029 |
2024-11-15 | $81.78 | $81.78 | $81.01 | $81.18 | $81.18 | 37,861 |
2024-11-14 | $82.84 | $82.84 | $82.19 | $82.19 | $82.19 | 17,914 |
2024-11-13 | $82.81 | $83.09 | $82.71 | $82.72 | $82.72 | 29,799 |
2024-11-12 | $82.95 | $83.06 | $82.53 | $82.71 | $82.71 | 14,479 |
2024-11-11 | $83.11 | $83.13 | $82.87 | $82.99 | $82.99 | 20,148 |
2024-11-08 | $82.59 | $82.95 | $82.57 | $82.82 | $82.82 | 14,421 |
2024-11-07 | $82.09 | $82.60 | $82.09 | $82.43 | $82.43 | 34,478 |
2024-11-06 | $81.47 | $81.93 | $81.22 | $81.83 | $81.83 | 44,285 |
2024-11-05 | $78.92 | $79.83 | $78.92 | $79.83 | $79.83 | 33,646 |
2024-11-04 | $78.95 | $79.14 | $78.59 | $78.84 | $78.84 | 190,312 |
2024-11-01 | $79.10 | $79.52 | $78.97 | $78.97 | $78.97 | 14,858 |
2024-10-31 | $79.26 | $79.26 | $78.61 | $78.61 | $78.61 | 10,069 |
2024-10-30 | $80.39 | $80.62 | $80.11 | $80.14 | $80.14 | 16,245 |
2024-10-29 | $80.13 | $80.55 | $80.04 | $80.39 | $80.39 | 620,690 |
2024-10-28 | $80.39 | $80.41 | $80.24 | $80.25 | $80.25 | 15,325 |
2024-10-25 | $80.35 | $80.71 | $79.87 | $79.96 | $79.96 | 50,632 |
2024-10-24 | $80.19 | $80.19 | $79.75 | $80.05 | $80.05 | 14,885 |
2024-10-23 | $80.26 | $80.35 | $79.44 | $79.87 | $79.87 | 17,367 |
2024-10-22 | $80.26 | $80.66 | $80.26 | $80.55 | $80.55 | 14,647 |
2024-10-21 | $80.66 | $80.79 | $80.24 | $80.62 | $80.62 | 53,243 |
2024-10-18 | $80.75 | $80.88 | $80.57 | $80.79 | $80.79 | 12,632 |
2024-10-17 | $81.03 | $81.03 | $80.48 | $80.52 | $80.52 | 14,925 |
2024-10-16 | $80.13 | $80.54 | $80.02 | $80.49 | $80.49 | 11,457 |
2024-10-15 | $80.79 | $80.83 | $80.05 | $80.18 | $80.18 | 17,841 |
2024-10-14 | $80.40 | $80.89 | $80.40 | $80.80 | $80.80 | 14,678 |
2024-10-11 | $79.64 | $80.13 | $79.64 | $80.13 | $80.13 | 16,545 |
2024-10-10 | $79.49 | $79.72 | $79.39 | $79.60 | $79.60 | 9,351 |
2024-10-09 | $79.14 | $79.76 | $79.14 | $79.69 | $79.69 | 11,938 |
2024-10-08 | $78.83 | $79.24 | $78.67 | $79.13 | $79.13 | 17,107 |
2024-10-07 | $78.90 | $79.00 | $78.30 | $78.43 | $78.43 | 8,404 |
2024-10-04 | $79.02 | $79.14 | $78.51 | $79.14 | $79.14 | 18,525 |
2024-10-03 | $78.30 | $78.57 | $78.13 | $78.47 | $78.47 | 40,043 |
2024-10-02 | $78.46 | $78.71 | $78.09 | $78.59 | $78.59 | 27,098 |
2024-10-01 | $79.25 | $79.25 | $78.18 | $78.58 | $78.58 | 85,686 |
2024-09-30 | $78.83 | $79.32 | $78.57 | $79.23 | $79.23 | 57,807 |
2024-09-27 | $79.27 | $79.27 | $78.86 | $78.88 | $78.88 | 16,429 |
2024-09-26 | $79.40 | $79.40 | $78.85 | $78.99 | $78.99 | 17,508 |
2024-09-25 | $78.94 | $78.95 | $78.58 | $78.71 | $78.71 | 10,101 |
2024-09-24 | $79.00 | $79.18 | $78.72 | $79.18 | $79.18 | 27,500 |
2024-09-23 | $78.95 | $79.00 | $78.78 | $78.96 | $78.96 | 48,895 |
2024-09-20 | $78.73 | $78.82 | $78.45 | $78.72 | $78.72 | 14,506 |
2024-09-19 | $78.99 | $79.20 | $78.78 | $78.93 | $78.93 | 19,447 |
2024-09-18 | $77.95 | $78.24 | $77.53 | $77.54 | $77.54 | 12,475 |
2024-09-17 | $78.03 | $78.25 | $77.53 | $77.76 | $77.76 | 84,969 |
2024-09-16 | $77.54 | $77.77 | $77.42 | $77.70 | $77.70 | 23,305 |
2024-09-13 | $77.36 | $77.72 | $77.36 | $77.63 | $77.63 | 5,574 |
2024-09-12 | $76.69 | $77.23 | $76.46 | $77.13 | $77.13 | 29,264 |
2024-09-11 | $75.64 | $76.61 | $74.59 | $76.61 | $76.61 | 15,643 |
2024-09-10 | $75.60 | $75.76 | $75.14 | $75.76 | $75.76 | 13,861 |
2024-09-09 | $75.23 | $75.61 | $74.95 | $75.39 | $75.39 | 22,319 |
2024-09-06 | $75.87 | $76.05 | $74.51 | $74.62 | $74.62 | 10,003 |
2024-09-05 | $76.12 | $76.37 | $75.61 | $75.82 | $75.82 | 116,339 |
2024-09-04 | $75.90 | $76.44 | $75.87 | $76.07 | $76.07 | 7,514 |
2024-09-03 | $77.40 | $77.40 | $75.93 | $76.22 | $76.22 | 115,847 |
2024-08-30 | $77.53 | $77.92 | $76.96 | $77.88 | $77.88 | 24,827 |
2024-08-29 | $77.33 | $77.82 | $77.05 | $77.09 | $77.09 | 13,025 |
2024-08-28 | $77.51 | $77.51 | $76.63 | $77.11 | $77.11 | 18,425 |
2024-08-27 | $77.31 | $77.62 | $77.31 | $77.51 | $77.51 | 25,650 |
2024-08-26 | $77.76 | $77.83 | $77.32 | $77.42 | $77.42 | 30,599 |
2024-08-23 | $77.23 | $77.71 | $77.08 | $77.70 | $77.70 | 94,380 |
2024-08-22 | $77.71 | $77.71 | $76.73 | $76.80 | $76.80 | 6,943 |
2024-08-21 | $77.33 | $77.52 | $77.11 | $77.47 | $77.47 | 15,776 |
2024-08-20 | $77.37 | $77.43 | $76.97 | $77.12 | $77.12 | 14,099 |
2024-08-19 | $76.56 | $77.31 | $76.50 | $77.31 | $77.31 | 97,238 |
2024-08-16 | $76.09 | $76.65 | $76.09 | $76.51 | $76.51 | 10,312 |
2024-08-15 | $75.93 | $76.42 | $75.86 | $76.42 | $76.42 | 15,421 |
2024-08-14 | $74.98 | $75.21 | $74.76 | $75.12 | $75.12 | 25,364 |
2024-08-13 | $74.01 | $74.80 | $74.01 | $74.80 | $74.80 | 57,615 |
2024-08-12 | $73.80 | $73.93 | $73.38 | $73.62 | $73.62 | 145,526 |
2024-08-09 | $73.20 | $73.65 | $73.05 | $73.63 | $73.63 | 144,196 |
2024-08-08 | $72.38 | $73.33 | $72.26 | $73.20 | $73.20 | 19,102 |
2024-08-07 | $72.95 | $73.32 | $71.52 | $71.52 | $71.52 | 127,567 |
2024-08-06 | $71.69 | $73.09 | $71.54 | $72.04 | $72.04 | 227,065 |
2024-08-05 | $70.34 | $72.29 | $70.21 | $71.38 | $71.38 | 295,293 |
2024-08-02 | $74.01 | $74.01 | $72.98 | $73.51 | $73.51 | 517,572 |
2024-08-01 | $76.42 | $76.42 | $74.54 | $74.95 | $74.95 | 235,280 |
2024-07-31 | $75.88 | $76.43 | $75.77 | $76.04 | $76.04 | 15,957 |
2024-07-30 | $75.42 | $75.47 | $74.42 | $74.99 | $74.99 | 5,086 |
2024-07-29 | $75.49 | $75.56 | $75.11 | $75.30 | $75.30 | 7,204 |
2024-07-26 | $75.08 | $75.32 | $74.93 | $75.25 | $75.25 | 5,840 |
2024-07-25 | $74.71 | $75.57 | $74.26 | $74.35 | $74.35 | 9,700 |
2024-07-24 | $75.78 | $75.78 | $74.69 | $74.69 | $74.69 | 14,067 |
2024-07-23 | $76.52 | $76.90 | $76.47 | $76.47 | $76.47 | 6,895 |
2024-07-22 | $76.30 | $76.66 | $76.18 | $76.60 | $76.60 | 8,282 |
2024-07-19 | $76.17 | $76.28 | $75.74 | $75.74 | $75.74 | 3,289 |
2024-07-18 | $77.19 | $77.23 | $76.00 | $76.35 | $76.35 | 27,264 |
2024-07-17 | $77.21 | $77.21 | $76.95 | $76.95 | $76.95 | 26,719 |
2024-07-16 | $77.78 | $78.08 | $77.77 | $78.08 | $78.08 | 30,231 |
2024-07-15 | $77.68 | $77.90 | $77.44 | $77.58 | $77.58 | 5,068 |
2024-07-12 | $76.99 | $77.75 | $76.96 | $77.19 | $77.19 | 9,881 |
2024-07-11 | $77.52 | $77.59 | $76.78 | $76.92 | $76.92 | 18,022 |
2024-07-10 | $76.93 | $77.46 | $76.86 | $77.46 | $77.46 | 11,517 |
2024-07-09 | $76.74 | $76.91 | $76.67 | $76.69 | $76.69 | 19,454 |
2024-07-08 | $76.76 | $76.78 | $76.55 | $76.69 | $76.69 | 20,642 |
2024-07-05 | $76.20 | $76.62 | $76.13 | $76.62 | $76.62 | 12,550 |
2024-07-03 | $75.72 | $76.19 | $75.72 | $76.12 | $76.12 | 21,455 |
2024-07-02 | $75.02 | $75.82 | $75.02 | $75.82 | $75.82 | 79,690 |
2024-07-01 | $75.22 | $75.33 | $74.99 | $75.28 | $75.28 | 62,284 |
2024-06-28 | $75.56 | $75.88 | $75.08 | $75.17 | $75.17 | 6,636 |
2024-06-27 | $75.38 | $75.50 | $75.26 | $75.36 | $75.36 | 7,145 |
2024-06-26 | $75.00 | $75.36 | $75.00 | $75.36 | $75.36 | 26,253 |
2024-06-25 | $75.09 | $75.23 | $74.93 | $75.18 | $75.18 | 15,562 |
2024-06-24 | $75.09 | $75.40 | $74.91 | $74.91 | $74.91 | 8,654 |
2024-06-21 | $75.37 | $75.37 | $75.09 | $75.17 | $75.17 | 6,648 |
2024-06-20 | $75.51 | $75.57 | $75.11 | $75.22 | $75.22 | 14,930 |
2024-06-18 | $75.22 | $75.47 | $75.22 | $75.47 | $75.47 | 15,615 |
2024-06-17 | $74.65 | $75.44 | $74.54 | $75.22 | $75.22 | 12,974 |
2024-06-14 | $74.45 | $74.69 | $74.28 | $74.69 | $74.69 | 23,273 |
2024-06-13 | $74.86 | $74.86 | $74.34 | $74.70 | $74.70 | 6,519 |
2024-06-12 | $74.62 | $74.85 | $74.48 | $74.53 | $74.53 | 17,810 |
2024-06-11 | $73.46 | $73.87 | $73.28 | $73.87 | $73.87 | 15,806 |
2024-06-10 | $73.51 | $73.93 | $73.50 | $73.87 | $73.67 | 16,703 |
2024-06-07 | $73.66 | $74.01 | $73.56 | $73.65 | $73.45 | 13,008 |
2024-06-06 | $73.74 | $73.88 | $73.58 | $73.75 | $73.55 | 14,173 |
2024-06-05 | $73.09 | $73.75 | $73.04 | $73.75 | $73.55 | 5,980 |
2024-06-04 | $72.67 | $72.86 | $72.50 | $72.86 | $72.66 | 9,459 |
2024-06-03 | $73.01 | $73.05 | $72.28 | $72.78 | $72.58 | 13,779 |
2024-05-31 | $72.39 | $72.80 | $71.75 | $72.80 | $72.80 | 9,443 |
2024-05-30 | $72.46 | $72.57 | $72.12 | $72.18 | $72.18 | 21,650 |
2024-05-29 | $72.67 | $72.82 | $72.60 | $72.60 | $72.60 | 7,865 |
2024-05-28 | $73.42 | $73.42 | $72.89 | $73.24 | $73.24 | 13,490 |
2024-05-24 | $72.98 | $73.29 | $72.97 | $73.16 | $73.16 | 11,294 |
2024-05-23 | $73.78 | $73.78 | $72.56 | $72.69 | $72.69 | 8,298 |
2024-05-22 | $73.39 | $73.49 | $73.08 | $73.28 | $73.28 | 8,161 |
2024-05-21 | $73.27 | $73.53 | $73.27 | $73.53 | $73.53 | 4,617 |
2024-05-20 | $73.51 | $73.53 | $73.29 | $73.33 | $73.33 | 20,003 |
2024-05-17 | $73.13 | $73.21 | $73.00 | $73.20 | $73.20 | 18,950 |
2024-05-16 | $73.31 | $73.49 | $73.21 | $73.21 | $73.21 | 7,065 |
2024-05-15 | $72.79 | $73.28 | $72.75 | $73.26 | $73.26 | 7,785 |
2024-05-14 | $72.10 | $72.39 | $72.04 | $72.35 | $72.35 | 6,109 |
2024-05-13 | $72.26 | $72.26 | $71.98 | $72.06 | $72.06 | 9,584 |
2024-05-10 | $72.02 | $72.10 | $71.89 | $72.09 | $72.09 | 3,877 |
2024-05-09 | $71.54 | $71.93 | $71.53 | $71.92 | $71.92 | 6,240 |
2024-05-08 | $71.21 | $71.58 | $71.21 | $71.58 | $71.58 | 18,988 |
2024-05-07 | $71.72 | $71.74 | $71.56 | $71.59 | $71.59 | 8,600 |
2024-05-06 | $71.02 | $71.46 | $71.02 | $71.46 | $71.46 | 13,498 |
2024-05-03 | $70.59 | $70.77 | $70.48 | $70.77 | $70.77 | 4,270 |
2024-05-02 | $69.71 | $69.96 | $69.42 | $69.79 | $69.79 | 10,687 |
2024-05-01 | $69.32 | $70.13 | $69.17 | $69.23 | $69.23 | 25,172 |
2024-04-30 | $70.32 | $70.33 | $69.47 | $69.47 | $69.47 | 3,913 |
2024-04-29 | $70.54 | $70.61 | $70.36 | $70.57 | $70.57 | 6,047 |
2024-04-26 | $70.14 | $70.52 | $70.14 | $70.29 | $70.29 | 7,366 |
2024-04-25 | $68.98 | $69.67 | $68.98 | $69.62 | $69.62 | 13,359 |
2024-04-24 | $69.96 | $70.18 | $69.64 | $69.94 | $69.94 | 6,690 |
2024-04-23 | $69.66 | $70.02 | $69.66 | $69.90 | $69.90 | 6,730 |
2024-04-22 | $68.72 | $69.48 | $68.66 | $69.06 | $69.06 | 15,392 |
2024-04-19 | $68.97 | $69.16 | $68.34 | $68.51 | $68.51 | 8,589 |
2024-04-18 | $69.40 | $69.68 | $69.07 | $69.09 | $69.09 | 12,109 |
2024-04-17 | $69.96 | $70.01 | $69.17 | $69.21 | $69.21 | 9,357 |
2024-04-16 | $69.84 | $69.93 | $69.60 | $69.64 | $69.64 | 5,352 |
2024-04-15 | $71.21 | $71.21 | $69.79 | $69.84 | $69.84 | 12,317 |
2024-04-12 | $71.41 | $71.41 | $70.57 | $70.71 | $70.71 | 7,694 |
2024-04-11 | $71.12 | $71.87 | $71.02 | $71.79 | $71.79 | 9,343 |
2024-04-10 | $71.01 | $71.29 | $70.91 | $71.22 | $71.22 | 18,577 |
2024-04-09 | $72.07 | $72.07 | $71.25 | $71.83 | $71.83 | 9,954 |
2024-04-08 | $71.93 | $72.02 | $71.80 | $71.84 | $71.84 | 9,594 |
2024-04-05 | $71.17 | $71.98 | $71.17 | $71.77 | $71.77 | 9,579 |
2024-04-04 | $72.40 | $72.49 | $71.00 | $71.00 | $71.00 | 13,971 |
2024-04-03 | $71.63 | $72.15 | $71.63 | $71.89 | $71.89 | 16,528 |
2024-04-02 | $71.63 | $71.81 | $71.52 | $71.79 | $71.79 | 11,006 |
2024-04-01 | $72.44 | $72.47 | $72.15 | $72.28 | $72.28 | 15,792 |
2024-03-28 | $72.37 | $72.60 | $72.37 | $72.47 | $72.47 | 37,224 |
2024-03-27 | $72.30 | $72.45 | $71.96 | $72.45 | $72.45 | 42,807 |
2024-03-26 | $72.21 | $72.21 | $71.80 | $71.83 | $71.83 | 16,131 |
2024-03-25 | $71.91 | $72.11 | $71.91 | $71.99 | $71.99 | 12,597 |
2024-03-22 | $72.19 | $72.31 | $72.13 | $72.13 | $72.13 | 8,905 |
2024-03-21 | $72.49 | $72.55 | $72.28 | $72.29 | $72.29 | 12,635 |
2024-03-20 | $71.57 | $72.22 | $71.53 | $72.22 | $72.01 | 13,950 |
2024-03-19 | $71.01 | $71.58 | $70.91 | $71.55 | $71.34 | 25,087 |
2024-03-18 | $71.48 | $71.48 | $71.14 | $71.14 | $70.94 | 6,563 |
2024-03-15 | $70.72 | $70.91 | $70.66 | $70.71 | $70.71 | 4,816 |
2024-03-14 | $71.56 | $71.56 | $70.87 | $71.20 | $71.20 | 10,760 |
2024-03-13 | $71.57 | $71.57 | $71.26 | $71.39 | $71.39 | 8,653 |
2024-03-12 | $70.97 | $71.59 | $70.91 | $71.50 | $71.50 | 11,376 |
2024-03-11 | $70.68 | $70.80 | $70.49 | $70.77 | $70.77 | 6,727 |
2024-03-08 | $71.48 | $71.70 | $70.81 | $70.81 | $70.81 | 105,722 |
2024-03-07 | $70.99 | $71.38 | $70.99 | $71.27 | $71.27 | 9,354 |
2024-03-06 | $70.62 | $70.86 | $70.42 | $70.58 | $70.58 | 16,570 |
2024-03-05 | $70.60 | $70.60 | $69.93 | $70.16 | $70.16 | 12,802 |
2024-03-04 | $70.96 | $71.15 | $70.92 | $70.94 | $70.94 | 6,978 |
2024-03-01 | $70.42 | $71.04 | $70.42 | $71.02 | $71.02 | 11,860 |
2024-02-29 | $70.34 | $70.46 | $70.07 | $70.42 | $70.42 | 17,439 |
2024-02-28 | $69.93 | $70.14 | $69.93 | $70.03 | $70.03 | 12,238 |
2024-02-27 | $70.17 | $70.17 | $69.94 | $70.16 | $70.16 | 13,036 |
2024-02-26 | $70.18 | $70.33 | $69.99 | $69.99 | $69.99 | 21,949 |
2024-02-23 | $70.41 | $70.50 | $70.25 | $70.27 | $70.27 | 11,094 |
2024-02-22 | $69.65 | $70.28 | $69.65 | $70.18 | $70.18 | 15,898 |
2024-02-21 | $68.50 | $68.79 | $68.30 | $68.79 | $68.79 | 10,493 |
2024-02-20 | $68.82 | $68.82 | $68.53 | $68.70 | $68.70 | 17,748 |
2024-02-16 | $69.42 | $69.52 | $69.15 | $69.15 | $69.15 | 8,916 |
2024-02-15 | $69.10 | $69.53 | $69.08 | $69.52 | $69.52 | 30,378 |
2024-02-14 | $68.74 | $69.06 | $68.56 | $69.05 | $69.05 | 11,511 |
2024-02-13 | $68.14 | $68.58 | $67.95 | $68.33 | $68.33 | 12,705 |
2024-02-12 | $69.39 | $69.66 | $69.27 | $69.28 | $69.28 | 6,685 |
2024-02-09 | $69.08 | $69.39 | $69.08 | $69.34 | $69.34 | 9,520 |
2024-02-08 | $68.92 | $68.97 | $68.82 | $68.97 | $68.97 | 10,563 |
2024-02-07 | $68.55 | $68.93 | $68.55 | $68.83 | $68.83 | 8,149 |
2024-02-06 | $68.17 | $68.30 | $68.02 | $68.30 | $68.30 | 21,857 |
2024-02-05 | $68.20 | $68.27 | $67.81 | $68.11 | $68.11 | 16,502 |
2024-02-02 | $67.61 | $68.40 | $67.61 | $68.36 | $68.36 | 16,325 |
2024-02-01 | $67.04 | $67.62 | $66.97 | $67.62 | $67.62 | 17,372 |
2024-01-31 | $67.49 | $67.54 | $66.77 | $66.77 | $66.77 | 12,586 |
2024-01-30 | $67.78 | $67.93 | $67.78 | $67.89 | $67.89 | 13,539 |
2024-01-29 | $67.38 | $67.94 | $67.38 | $67.94 | $67.94 | 11,389 |
2024-01-26 | $67.33 | $67.58 | $67.26 | $67.35 | $67.35 | 8,012 |
2024-01-25 | $67.28 | $67.44 | $67.12 | $67.42 | $67.42 | 6,879 |
2024-01-24 | $67.49 | $67.56 | $67.07 | $67.11 | $67.11 | 18,631 |
2024-01-23 | $66.89 | $67.06 | $66.77 | $67.01 | $67.01 | 20,043 |
2024-01-22 | $66.97 | $67.07 | $66.80 | $66.83 | $66.83 | 10,546 |
2024-01-19 | $65.98 | $66.68 | $65.98 | $66.63 | $66.63 | 172,969 |
2024-01-18 | $65.50 | $65.86 | $65.29 | $65.85 | $65.85 | 4,929 |
2024-01-17 | $65.10 | $65.31 | $64.96 | $65.24 | $65.24 | 6,838 |
2024-01-16 | $65.61 | $65.83 | $65.45 | $65.60 | $65.60 | 23,704 |
2024-01-12 | $65.98 | $66.02 | $65.79 | $65.91 | $65.91 | 6,745 |
2024-01-11 | $66.00 | $66.00 | $65.32 | $65.84 | $65.84 | 8,683 |
2024-01-10 | $65.54 | $65.98 | $65.50 | $65.83 | $65.83 | 10,850 |
2024-01-09 | $65.19 | $65.56 | $65.17 | $65.49 | $65.49 | 6,991 |
2024-01-08 | $64.70 | $65.59 | $64.70 | $65.59 | $65.59 | 61,577 |
2024-01-05 | $64.62 | $64.98 | $64.47 | $64.64 | $64.64 | 14,829 |
2024-01-04 | $64.75 | $65.05 | $64.54 | $64.54 | $64.54 | 11,017 |
2024-01-03 | $64.96 | $65.01 | $64.75 | $64.75 | $64.75 | 9,190 |
2024-01-02 | $65.17 | $65.41 | $65.09 | $65.29 | $65.29 | 11,289 |
2023-12-29 | $65.83 | $65.89 | $65.53 | $65.76 | $65.76 | 12,458 |
2023-12-28 | $65.91 | $66.07 | $65.91 | $65.96 | $65.96 | 9,229 |
2023-12-27 | $65.84 | $65.95 | $65.73 | $65.88 | $65.88 | 16,580 |
2023-12-26 | $65.63 | $65.87 | $65.62 | $65.77 | $65.77 | 9,159 |
2023-12-22 | $65.60 | $65.76 | $65.34 | $65.53 | $65.53 | 10,505 |
2023-12-21 | $65.13 | $65.41 | $64.94 | $65.41 | $65.41 | 7,059 |
2023-12-20 | $65.60 | $65.81 | $64.70 | $64.70 | $64.70 | 25,323 |
2023-12-19 | $65.54 | $65.98 | $65.54 | $65.95 | $65.66 | 10,454 |
2023-12-18 | $65.47 | $65.69 | $65.47 | $65.59 | $65.30 | 21,104 |
2023-12-15 | $65.22 | $65.37 | $65.09 | $65.23 | $64.95 | 6,024 |
2023-12-14 | $65.35 | $65.47 | $65.00 | $65.27 | $64.99 | 7,936 |
2023-12-13 | $64.21 | $65.06 | $64.16 | $65.06 | $64.78 | 4,922 |
2023-12-12 | $63.80 | $64.14 | $63.80 | $64.13 | $63.85 | 6,225 |
2023-12-11 | $63.48 | $63.86 | $63.48 | $63.84 | $63.56 | 11,336 |
2023-12-08 | $63.23 | $63.64 | $63.23 | $63.60 | $63.60 | 68,906 |
2023-12-07 | $63.02 | $63.34 | $63.02 | $63.28 | $63.28 | 4,953 |
2023-12-06 | $63.26 | $63.33 | $62.77 | $62.80 | $62.80 | 10,682 |
2023-12-05 | $62.86 | $63.16 | $62.85 | $63.07 | $63.07 | 14,562 |
2023-12-04 | $63.12 | $63.13 | $62.86 | $63.11 | $63.11 | 3,577 |
2023-12-01 | $62.86 | $63.43 | $62.86 | $63.43 | $63.43 | 10,453 |
2023-11-30 | $62.81 | $63.06 | $62.62 | $63.03 | $63.03 | 13,421 |
2023-11-29 | $63.01 | $63.08 | $62.72 | $62.75 | $62.75 | 6,386 |
2023-11-28 | $62.56 | $62.92 | $62.56 | $62.74 | $62.74 | 162,415 |
2023-11-27 | $62.63 | $62.79 | $62.63 | $62.72 | $62.72 | 4,627 |
2023-11-24 | $62.75 | $62.78 | $62.73 | $62.78 | $62.78 | 32,384 |
2023-11-22 | $62.67 | $62.86 | $62.62 | $62.73 | $62.73 | 20,832 |
2023-11-21 | $62.54 | $62.54 | $62.34 | $62.52 | $62.52 | 12,593 |
2023-11-20 | $62.13 | $62.71 | $62.13 | $62.60 | $62.60 | 46,081 |
2023-11-17 | $62.08 | $62.20 | $62.01 | $62.15 | $62.15 | 4,875 |
2023-11-16 | $61.90 | $62.06 | $61.82 | $62.06 | $62.06 | 6,095 |
2023-11-15 | $62.04 | $62.21 | $61.96 | $61.96 | $61.96 | 6,691 |
2023-11-14 | $61.73 | $62.02 | $61.73 | $61.89 | $61.89 | 11,300 |
2023-11-13 | $60.44 | $60.73 | $60.44 | $60.62 | $60.62 | 14,554 |
2023-11-10 | $59.85 | $60.72 | $59.85 | $60.71 | $60.71 | 17,170 |
2023-11-09 | $60.35 | $60.35 | $59.73 | $59.74 | $59.74 | 9,464 |
2023-11-08 | $60.23 | $60.30 | $59.99 | $60.26 | $60.26 | 15,473 |
2023-11-07 | $59.92 | $60.28 | $59.91 | $60.20 | $60.20 | 13,766 |
2023-11-06 | $59.97 | $60.01 | $59.76 | $59.98 | $59.98 | 44,581 |
2023-11-03 | $59.66 | $60.11 | $59.66 | $59.92 | $59.92 | 6,329 |
2023-11-02 | $58.67 | $59.32 | $58.67 | $59.30 | $59.30 | 22,455 |
2023-11-01 | $57.67 | $58.28 | $57.67 | $58.19 | $58.19 | 20,052 |
2023-10-31 | $57.33 | $57.64 | $57.08 | $57.63 | $57.63 | 40,156 |
2023-10-30 | $56.92 | $57.34 | $56.82 | $57.21 | $57.21 | 15,780 |
2023-10-27 | $56.91 | $56.93 | $56.38 | $56.59 | $56.59 | 93,400 |
2023-10-26 | $57.29 | $57.40 | $56.67 | $56.83 | $56.83 | 21,967 |
2023-10-25 | $58.04 | $58.04 | $57.43 | $57.47 | $57.47 | 9,356 |
2023-10-24 | $58.25 | $58.48 | $58.00 | $58.39 | $58.39 | 16,805 |
2023-10-23 | $57.82 | $58.37 | $57.64 | $57.94 | $57.94 | 25,727 |
2023-10-20 | $58.57 | $58.71 | $58.01 | $58.01 | $58.01 | 63,234 |
2023-10-19 | $59.28 | $59.50 | $58.69 | $58.77 | $58.77 | 10,854 |
2023-10-18 | $59.74 | $59.93 | $59.15 | $59.28 | $59.28 | 9,758 |
2023-10-17 | $59.61 | $60.33 | $59.61 | $60.13 | $60.13 | 6,823 |
2023-10-16 | $59.65 | $60.17 | $59.65 | $60.08 | $60.08 | 12,260 |
2023-10-13 | $59.82 | $59.95 | $59.22 | $59.47 | $59.47 | 27,222 |
2023-10-12 | $60.10 | $60.25 | $59.53 | $59.76 | $59.76 | 17,583 |
2023-10-11 | $60.02 | $60.19 | $59.81 | $60.17 | $60.17 | 16,763 |
2023-10-10 | $59.64 | $60.27 | $59.64 | $59.93 | $59.93 | 11,208 |
2023-10-09 | $58.90 | $59.68 | $58.90 | $59.57 | $59.57 | 13,322 |
2023-10-06 | $58.12 | $59.34 | $58.12 | $59.23 | $59.23 | 4,644 |
2023-10-05 | $58.42 | $58.58 | $58.22 | $58.50 | $58.50 | 15,856 |
2023-10-04 | $58.15 | $58.58 | $58.00 | $58.58 | $58.58 | 8,960 |
2023-10-03 | $58.68 | $58.77 | $57.93 | $58.12 | $58.12 | 17,210 |
2023-10-02 | $58.88 | $59.06 | $58.58 | $58.89 | $58.89 | 16,162 |
2023-09-29 | $59.54 | $59.54 | $58.81 | $58.90 | $58.90 | 13,042 |
2023-09-28 | $58.65 | $59.23 | $58.65 | $59.09 | $59.09 | 8,576 |
2023-09-27 | $58.82 | $58.86 | $58.25 | $58.69 | $58.69 | 14,997 |
2023-09-26 | $59.19 | $59.19 | $58.59 | $58.68 | $58.68 | 14,771 |
2023-09-25 | $59.29 | $59.80 | $59.29 | $59.80 | $59.52 | 10,675 |
2023-09-22 | $59.80 | $60.05 | $59.55 | $59.56 | $59.56 | 32,780 |
2023-09-21 | $60.22 | $60.23 | $59.75 | $59.75 | $59.75 | 19,944 |
2023-09-20 | $61.49 | $61.49 | $60.69 | $60.72 | $60.72 | 18,367 |
2023-09-19 | $61.14 | $61.31 | $60.91 | $61.28 | $61.28 | 51,286 |
2023-09-18 | $61.18 | $61.58 | $61.18 | $61.37 | $61.37 | 7,898 |
2023-09-15 | $61.75 | $61.88 | $61.31 | $61.32 | $61.32 | 23,288 |
2023-09-14 | $62.01 | $62.13 | $61.84 | $62.08 | $62.08 | 31,686 |
2023-09-13 | $61.45 | $61.74 | $61.45 | $61.61 | $61.61 | 8,184 |
2023-09-12 | $61.75 | $61.77 | $61.52 | $61.53 | $61.53 | 13,461 |
2023-09-11 | $61.76 | $61.92 | $61.65 | $61.87 | $61.87 | 8,136 |
2023-09-08 | $61.39 | $61.69 | $61.36 | $61.45 | $61.45 | 9,798 |
2023-09-07 | $61.18 | $61.43 | $61.17 | $61.40 | $61.40 | 22,377 |
2023-09-06 | $61.74 | $61.82 | $61.27 | $61.56 | $61.56 | 7,677 |
2023-09-05 | $62.06 | $62.21 | $61.99 | $61.99 | $61.99 | 4,651 |
2023-09-01 | $62.50 | $62.50 | $62.09 | $62.24 | $62.24 | 8,052 |
2023-08-31 | $62.33 | $62.41 | $62.15 | $62.15 | $62.15 | 4,674 |
2023-08-30 | $61.90 | $62.24 | $61.90 | $62.15 | $62.15 | 11,594 |
2023-08-29 | $61.51 | $61.92 | $61.51 | $61.92 | $61.92 | 8,860 |
2023-08-28 | $60.96 | $61.04 | $60.75 | $60.98 | $60.98 | 7,800 |
2023-08-25 | $60.40 | $60.76 | $59.97 | $60.63 | $60.63 | 7,386 |
2023-08-24 | $61.17 | $61.17 | $60.20 | $60.20 | $60.20 | 8,043 |
2023-08-23 | $60.57 | $61.13 | $60.57 | $60.99 | $60.99 | 5,646 |
2023-08-22 | $60.68 | $60.68 | $60.29 | $60.34 | $60.34 | 14,877 |
2023-08-21 | $60.21 | $60.58 | $59.99 | $60.54 | $60.54 | 6,243 |
2023-08-18 | $59.59 | $60.26 | $59.59 | $60.09 | $60.09 | 5,026 |
2023-08-17 | $60.68 | $60.77 | $60.07 | $60.16 | $60.16 | 11,002 |
2023-08-16 | $61.16 | $61.20 | $60.61 | $60.61 | $60.61 | 18,785 |
2023-08-15 | $61.15 | $61.27 | $60.97 | $61.06 | $61.06 | 4,277 |
2023-08-14 | $61.20 | $61.75 | $61.20 | $61.75 | $61.75 | 11,986 |
2023-08-11 | $61.25 | $61.50 | $61.20 | $61.35 | $61.35 | 3,874 |
2023-08-10 | $62.10 | $62.15 | $61.35 | $61.46 | $61.46 | 5,941 |
2023-08-09 | $61.85 | $61.85 | $61.41 | $61.41 | $61.41 | 5,117 |
2023-08-08 | $61.69 | $61.91 | $61.44 | $61.85 | $61.85 | 5,104 |
2023-08-07 | $61.75 | $62.14 | $61.75 | $62.14 | $62.14 | 33,918 |
2023-08-04 | $62.06 | $62.47 | $61.59 | $61.61 | $61.61 | 12,482 |
2023-08-03 | $61.84 | $62.12 | $61.72 | $61.94 | $61.94 | 10,756 |
2023-08-02 | $62.58 | $62.58 | $62.00 | $62.09 | $62.09 | 13,652 |
2023-08-01 | $62.87 | $63.05 | $62.86 | $62.96 | $62.96 | 9,288 |
2023-07-31 | $63.00 | $63.18 | $62.99 | $63.17 | $63.17 | 10,188 |
2023-07-28 | $62.94 | $63.12 | $62.91 | $63.03 | $63.03 | 4,835 |
2023-07-27 | $63.26 | $63.36 | $62.37 | $62.37 | $62.37 | 15,521 |
2023-07-26 | $62.54 | $62.90 | $62.54 | $62.78 | $62.78 | 8,485 |
2023-07-25 | $62.50 | $62.98 | $62.50 | $62.81 | $62.81 | 17,224 |
2023-07-24 | $62.47 | $62.71 | $62.47 | $62.60 | $62.60 | 7,327 |
2023-07-21 | $62.53 | $62.66 | $62.41 | $62.41 | $62.41 | 10,349 |
2023-07-20 | $62.70 | $62.76 | $62.30 | $62.38 | $62.38 | 12,234 |
2023-07-19 | $62.76 | $62.98 | $62.73 | $62.84 | $62.84 | 11,710 |
2023-07-18 | $62.06 | $62.73 | $62.06 | $62.69 | $62.69 | 7,538 |
2023-07-17 | $61.84 | $62.36 | $61.84 | $62.19 | $62.19 | 12,619 |
2023-07-14 | $62.19 | $62.23 | $61.88 | $61.99 | $61.99 | 8,110 |
2023-07-13 | $61.87 | $62.13 | $61.81 | $62.05 | $62.05 | 10,017 |
2023-07-12 | $61.64 | $61.70 | $61.40 | $61.46 | $61.46 | 11,699 |
2023-07-11 | $60.67 | $61.05 | $60.64 | $61.05 | $61.05 | 20,070 |
2023-07-10 | $60.31 | $60.57 | $60.31 | $60.54 | $60.54 | 76,600 |
2023-07-07 | $60.43 | $60.99 | $60.43 | $60.43 | $60.43 | 9,230 |
2023-07-06 | $60.40 | $60.57 | $60.25 | $60.55 | $60.55 | 6,895 |
2023-07-05 | $60.86 | $61.16 | $60.86 | $61.10 | $61.10 | 33,030 |
2023-07-03 | $61.07 | $61.22 | $61.07 | $61.21 | $61.21 | 4,177 |
2023-06-30 | $60.87 | $61.21 | $60.87 | $61.08 | $61.08 | 10,188 |
2023-06-29 | $60.19 | $60.42 | $60.19 | $60.37 | $60.37 | 12,099 |
2023-06-28 | $59.91 | $60.26 | $59.91 | $60.13 | $60.13 | 21,222 |
2023-06-27 | $59.68 | $60.17 | $59.65 | $60.13 | $60.13 | 10,060 |
2023-06-26 | $59.56 | $59.81 | $59.41 | $59.41 | $59.41 | 11,134 |
2023-06-23 | $59.61 | $59.90 | $59.61 | $59.71 | $59.71 | 7,517 |
2023-06-22 | $59.75 | $60.17 | $59.75 | $60.17 | $60.17 | 15,198 |
2023-06-21 | $60.05 | $60.16 | $59.92 | $59.92 | $59.92 | 10,901 |
2023-06-20 | $60.23 | $60.40 | $60.06 | $60.28 | $60.28 | 16,984 |
2023-06-16 | $61.07 | $61.07 | $60.59 | $60.59 | $60.59 | 4,797 |
2023-06-15 | $60.26 | $60.98 | $60.25 | $60.81 | $60.81 | 20,354 |
2023-06-14 | $60.00 | $60.27 | $59.60 | $60.06 | $60.06 | 11,089 |
2023-06-13 | $59.87 | $60.05 | $59.74 | $59.97 | $59.97 | 11,173 |
2023-06-12 | $59.07 | $59.56 | $59.07 | $59.52 | $59.52 | 13,285 |
2023-06-09 | $59.11 | $59.27 | $58.93 | $58.98 | $58.98 | 117,149 |
2023-06-08 | $58.61 | $58.94 | $58.61 | $58.94 | $58.94 | 6,722 |
2023-06-07 | $58.92 | $58.92 | $58.56 | $58.56 | $58.56 | 7,937 |
2023-06-06 | $58.66 | $59.01 | $58.66 | $58.99 | $58.82 | 16,393 |
2023-06-05 | $58.86 | $59.12 | $58.74 | $58.82 | $58.65 | 9,765 |
2023-06-02 | $58.35 | $59.00 | $58.35 | $58.89 | $58.89 | 17,032 |
2023-06-01 | $57.42 | $58.18 | $57.35 | $58.03 | $58.03 | 12,677 |
2023-05-31 | $57.48 | $57.63 | $57.26 | $57.49 | $57.49 | 13,349 |
2023-05-30 | $57.99 | $58.00 | $57.70 | $57.77 | $57.77 | 30,756 |
2023-05-26 | $57.03 | $57.81 | $57.03 | $57.79 | $57.79 | 8,262 |
2023-05-25 | $56.99 | $57.09 | $56.79 | $57.00 | $57.00 | 6,728 |
2023-05-24 | $56.55 | $56.75 | $56.41 | $56.54 | $56.54 | 6,765 |
2023-05-23 | $57.33 | $57.47 | $56.93 | $57.00 | $57.00 | 10,167 |
2023-05-22 | $57.65 | $57.78 | $57.53 | $57.59 | $57.59 | 18,265 |
2023-05-19 | $57.80 | $57.83 | $57.44 | $57.57 | $57.57 | 11,331 |
2023-05-18 | $56.99 | $57.68 | $56.99 | $57.63 | $57.63 | 10,962 |
2023-05-17 | $56.51 | $57.13 | $56.51 | $57.08 | $57.08 | 6,752 |
2023-05-16 | $56.56 | $56.63 | $56.36 | $56.39 | $56.39 | 7,784 |
2023-05-15 | $56.59 | $56.80 | $56.43 | $56.80 | $56.80 | 16,100 |
2023-05-12 | $56.75 | $56.75 | $56.25 | $56.54 | $56.54 | 31,505 |
2023-05-11 | $56.57 | $56.68 | $56.41 | $56.68 | $56.68 | 20,038 |
2023-05-10 | $56.82 | $56.82 | $56.22 | $56.72 | $56.72 | 16,705 |
2023-05-09 | $56.43 | $56.61 | $56.43 | $56.50 | $56.50 | 13,848 |
2023-05-08 | $56.81 | $56.81 | $56.60 | $56.71 | $56.71 | 12,241 |
2023-05-05 | $56.23 | $56.81 | $56.22 | $56.66 | $56.66 | 12,891 |
2023-05-04 | $55.97 | $55.97 | $55.47 | $55.64 | $55.64 | 26,656 |
2023-05-03 | $56.41 | $56.64 | $56.04 | $56.04 | $56.04 | 17,433 |
2023-05-02 | $56.83 | $56.83 | $56.08 | $56.43 | $56.43 | 18,020 |
2023-05-01 | $56.99 | $57.30 | $56.99 | $57.10 | $57.10 | 22,135 |
2023-04-28 | $56.53 | $57.11 | $56.53 | $57.10 | $57.10 | 9,136 |
2023-04-27 | $55.84 | $56.66 | $55.84 | $56.60 | $56.60 | 78,153 |
2023-04-26 | $55.94 | $56.00 | $55.48 | $55.57 | $55.57 | 16,687 |
2023-04-25 | $56.36 | $56.36 | $55.78 | $55.78 | $55.78 | 7,485 |
2023-04-24 | $56.77 | $56.77 | $56.46 | $56.72 | $56.72 | 11,650 |
2023-04-21 | $56.61 | $56.72 | $56.44 | $56.68 | $56.68 | 14,577 |
2023-04-20 | $56.46 | $56.80 | $56.44 | $56.60 | $56.60 | 6,823 |
2023-04-19 | $56.61 | $57.04 | $56.61 | $56.94 | $56.94 | 9,398 |
2023-04-18 | $57.10 | $57.17 | $56.81 | $56.99 | $56.99 | 9,683 |
2023-04-17 | $56.63 | $56.90 | $56.55 | $56.90 | $56.90 | 14,333 |
2023-04-14 | $56.65 | $57.03 | $56.40 | $56.74 | $56.74 | 10,700 |
2023-04-13 | $56.26 | $56.89 | $56.26 | $56.82 | $56.82 | 15,209 |
2023-04-12 | $56.60 | $56.62 | $56.06 | $56.11 | $56.11 | 14,190 |
2023-04-11 | $56.34 | $56.49 | $56.29 | $56.31 | $56.31 | 5,955 |
2023-04-10 | $55.85 | $56.27 | $55.81 | $56.27 | $56.27 | 17,062 |
2023-04-06 | $55.76 | $56.25 | $55.76 | $56.24 | $56.24 | 9,224 |
2023-04-05 | $56.02 | $56.11 | $55.83 | $56.05 | $56.05 | 6,093 |
2023-04-04 | $56.73 | $56.73 | $56.09 | $56.19 | $56.19 | 14,973 |
2023-04-03 | $56.40 | $56.58 | $56.23 | $56.53 | $56.53 | 6,899 |
2023-03-31 | $55.59 | $56.41 | $55.59 | $56.41 | $56.41 | 14,128 |
2023-03-30 | $55.53 | $55.65 | $55.31 | $55.56 | $55.56 | 15,565 |
2023-03-29 | $55.11 | $55.21 | $54.87 | $55.19 | $55.19 | 19,503 |
2023-03-28 | $54.35 | $54.47 | $54.18 | $54.41 | $54.41 | 10,233 |
2023-03-27 | $54.65 | $54.85 | $54.44 | $54.49 | $54.49 | 27,985 |
2023-03-24 | $53.64 | $54.38 | $53.64 | $54.38 | $54.38 | 9,960 |
2023-03-23 | $54.26 | $54.82 | $53.72 | $54.10 | $54.10 | 20,361 |
2023-03-22 | $55.04 | $55.44 | $54.12 | $54.12 | $53.91 | 10,814 |
2023-03-21 | $54.97 | $55.08 | $54.75 | $55.08 | $54.86 | 12,893 |
2023-03-20 | $53.91 | $54.36 | $53.91 | $54.36 | $54.15 | 15,833 |
2023-03-17 | $54.45 | $54.45 | $53.76 | $53.89 | $53.68 | 6,750 |
2023-03-16 | $53.27 | $54.50 | $53.27 | $54.48 | $54.26 | 14,171 |
2023-03-15 | $53.02 | $53.57 | $52.85 | $53.57 | $53.36 | 12,796 |
2023-03-14 | $53.88 | $53.99 | $53.42 | $53.89 | $53.68 | 6,687 |
2023-03-13 | $52.44 | $53.63 | $52.44 | $53.05 | $52.84 | 10,763 |
2023-03-10 | $53.82 | $53.82 | $52.97 | $53.11 | $52.90 | 5,984 |
2023-03-09 | $55.29 | $55.38 | $53.97 | $53.98 | $53.77 | 10,832 |
2023-03-08 | $55.03 | $55.18 | $54.76 | $55.07 | $55.07 | 19,293 |
2023-03-07 | $55.71 | $55.82 | $54.96 | $55.00 | $55.00 | 14,790 |
2023-03-06 | $56.02 | $56.21 | $55.81 | $55.83 | $55.83 | 7,488 |
2023-03-03 | $55.11 | $55.80 | $55.10 | $55.80 | $55.80 | 13,600 |
2023-03-02 | $54.16 | $55.02 | $54.16 | $54.90 | $54.90 | 13,173 |
2023-03-01 | $54.54 | $54.74 | $54.36 | $54.50 | $54.50 | 16,506 |
2023-02-28 | $54.76 | $55.03 | $54.75 | $54.75 | $54.75 | 15,131 |
2023-02-27 | $55.03 | $55.35 | $54.85 | $54.90 | $54.90 | 11,756 |
2023-02-24 | $54.67 | $54.72 | $54.40 | $54.71 | $54.71 | 21,947 |
2023-02-23 | $55.53 | $55.53 | $54.73 | $55.31 | $55.31 | 6,193 |
2023-02-22 | $55.09 | $55.26 | $54.83 | $54.96 | $54.96 | 13,040 |
2023-02-21 | $55.66 | $55.66 | $55.06 | $55.06 | $55.06 | 7,115 |
2023-02-17 | $56.10 | $56.23 | $55.94 | $56.23 | $56.23 | 4,875 |
2023-02-16 | $56.64 | $57.04 | $56.44 | $56.45 | $56.45 | 23,578 |
2023-02-15 | $56.60 | $57.13 | $56.60 | $57.13 | $57.13 | 2,231 |
2023-02-14 | $56.64 | $57.16 | $56.59 | $57.03 | $57.03 | 12,651 |
2023-02-13 | $56.48 | $56.93 | $56.48 | $56.90 | $56.90 | 17,686 |
2023-02-10 | $56.07 | $56.29 | $55.89 | $56.28 | $56.28 | 11,868 |
2023-02-09 | $57.12 | $57.12 | $56.09 | $56.18 | $56.18 | 11,336 |
2023-02-08 | $57.10 | $57.17 | $56.65 | $56.65 | $56.65 | 7,939 |
2023-02-07 | $56.29 | $57.40 | $56.24 | $57.26 | $57.26 | 17,835 |
2023-02-06 | $56.63 | $56.69 | $56.41 | $56.55 | $56.55 | 14,248 |
2023-02-03 | $56.74 | $57.55 | $56.74 | $56.93 | $56.93 | 6,198 |
2023-02-02 | $57.18 | $57.64 | $57.18 | $57.50 | $57.50 | 16,587 |
2023-02-01 | $55.85 | $57.05 | $55.76 | $56.65 | $56.65 | 14,995 |
2023-01-31 | $55.25 | $56.06 | $55.25 | $56.06 | $56.06 | 9,750 |
2023-01-30 | $55.50 | $55.84 | $55.20 | $55.20 | $55.20 | 7,044 |
2023-01-27 | $55.59 | $56.23 | $55.59 | $55.99 | $55.99 | 3,190 |
2023-01-26 | $55.49 | $55.76 | $55.26 | $55.76 | $55.76 | 37,492 |
2023-01-25 | $54.48 | $55.15 | $54.30 | $55.15 | $55.15 | 4,832 |
2023-01-24 | $55.11 | $55.29 | $54.88 | $55.18 | $55.18 | 15,857 |
2023-01-23 | $54.58 | $55.45 | $54.58 | $55.25 | $55.25 | 9,850 |
2023-01-20 | $53.71 | $54.56 | $53.61 | $54.56 | $54.56 | 12,160 |
2023-01-19 | $53.58 | $53.84 | $53.39 | $53.57 | $53.57 | 17,555 |
2023-01-18 | $54.93 | $55.13 | $53.96 | $53.96 | $53.96 | 20,100 |
2023-01-17 | $54.78 | $55.09 | $54.74 | $54.80 | $54.80 | 9,558 |
2023-01-13 | $54.13 | $54.92 | $54.13 | $54.92 | $54.92 | 22,652 |
2023-01-12 | $54.52 | $54.82 | $54.02 | $54.63 | $54.63 | 9,109 |
2023-01-11 | $53.89 | $54.42 | $53.89 | $54.41 | $54.41 | 7,937 |
2023-01-10 | $53.18 | $53.72 | $53.18 | $53.72 | $53.72 | 6,749 |
2023-01-09 | $53.61 | $54.10 | $53.33 | $53.33 | $53.33 | 12,982 |
2023-01-06 | $52.57 | $53.49 | $52.54 | $53.33 | $53.33 | 12,537 |
2023-01-05 | $52.58 | $52.58 | $52.12 | $52.17 | $52.17 | 9,707 |
2023-01-04 | $52.55 | $53.02 | $52.37 | $52.74 | $52.74 | 5,797 |
2023-01-03 | $52.90 | $52.96 | $52.04 | $52.36 | $52.36 | 6,329 |
2022-12-30 | $52.39 | $52.64 | $52.05 | $52.64 | $52.64 | 18,681 |
2022-12-29 | $52.26 | $52.84 | $52.26 | $52.77 | $52.77 | 6,978 |
2022-12-28 | $52.38 | $52.53 | $51.83 | $51.83 | $51.83 | 11,194 |
2022-12-27 | $52.57 | $52.60 | $52.34 | $52.47 | $52.47 | 13,722 |
2022-12-23 | $52.18 | $52.66 | $52.06 | $52.66 | $52.66 | 13,618 |
2022-12-22 | $52.65 | $52.65 | $51.66 | $52.35 | $52.35 | 6,004 |
2022-12-21 | $52.66 | $53.27 | $52.66 | $53.16 | $53.16 | 9,237 |
2022-12-20 | $52.06 | $52.53 | $52.06 | $52.39 | $52.39 | 19,564 |
2022-12-19 | $52.87 | $52.87 | $52.08 | $52.31 | $52.31 | 19,770 |
2022-12-16 | $53.09 | $53.21 | $52.46 | $52.74 | $52.74 | 11,995 |
2022-12-15 | $54.11 | $54.11 | $53.18 | $53.43 | $53.43 | 12,643 |
2022-12-14 | $55.43 | $55.53 | $54.35 | $54.72 | $54.72 | 16,487 |
2022-12-13 | $55.99 | $56.17 | $54.73 | $55.09 | $55.09 | 21,839 |
2022-12-12 | $54.18 | $54.86 | $54.18 | $54.86 | $54.61 | 27,715 |
2022-12-09 | $54.26 | $54.68 | $54.13 | $54.13 | $53.89 | 7,365 |
2022-12-08 | $54.22 | $54.62 | $54.22 | $54.52 | $54.52 | 4,562 |
2022-12-07 | $53.92 | $54.38 | $53.92 | $54.10 | $54.10 | 25,199 |
2022-12-06 | $54.88 | $54.98 | $53.89 | $54.17 | $54.17 | 34,191 |
2022-12-05 | $55.56 | $55.57 | $54.87 | $54.98 | $54.98 | 13,848 |
2022-12-02 | $55.59 | $56.04 | $55.59 | $56.03 | $56.03 | 13,145 |
2022-12-01 | $56.15 | $56.20 | $55.91 | $56.13 | $56.13 | 3,402 |
2022-11-30 | $54.37 | $56.14 | $54.25 | $56.14 | $56.14 | 6,813 |
2022-11-29 | $54.49 | $54.65 | $54.26 | $54.41 | $54.41 | 7,757 |
2022-11-28 | $54.87 | $55.01 | $54.45 | $54.48 | $54.48 | 5,596 |
2022-11-25 | $55.26 | $55.48 | $55.26 | $55.35 | $55.35 | 11,847 |
2022-11-23 | $55.15 | $55.48 | $55.15 | $55.36 | $55.36 | 21,635 |
2022-11-22 | $54.41 | $55.02 | $54.41 | $55.01 | $55.01 | 6,376 |
2022-11-21 | $54.25 | $54.44 | $54.08 | $54.33 | $54.33 | 13,960 |
2022-11-18 | $54.62 | $54.62 | $54.28 | $54.52 | $54.52 | 20,737 |
2022-11-17 | $53.75 | $54.31 | $53.75 | $54.28 | $54.28 | 14,862 |
2022-11-16 | $54.68 | $54.80 | $54.45 | $54.51 | $54.51 | 28,418 |
2022-11-15 | $55.44 | $55.44 | $54.62 | $54.93 | $54.93 | 13,449 |
2022-11-14 | $54.78 | $55.18 | $54.49 | $54.49 | $54.49 | 28,103 |
2022-11-11 | $54.42 | $55.09 | $54.42 | $54.96 | $54.96 | 6,282 |
2022-11-10 | $53.28 | $54.37 | $53.28 | $54.37 | $54.37 | 9,178 |
2022-11-09 | $52.26 | $52.34 | $51.42 | $51.50 | $51.50 | 6,826 |
2022-11-08 | $52.28 | $53.00 | $52.22 | $52.62 | $52.62 | 7,985 |
2022-11-07 | $52.06 | $52.35 | $51.86 | $52.27 | $52.27 | 12,179 |
2022-11-04 | $52.07 | $52.07 | $51.10 | $51.74 | $51.74 | 5,740 |
2022-11-03 | $51.12 | $51.45 | $50.89 | $51.16 | $51.16 | 21,509 |
2022-11-02 | $52.91 | $53.26 | $51.74 | $51.74 | $51.74 | 15,455 |
2022-11-01 | $53.74 | $53.75 | $52.97 | $53.07 | $53.07 | 1,866 |
2022-10-31 | $53.22 | $53.41 | $53.16 | $53.26 | $53.26 | 7,141 |
2022-10-28 | $52.40 | $53.64 | $52.40 | $53.59 | $53.59 | 10,736 |
2022-10-27 | $52.89 | $52.96 | $52.33 | $52.37 | $52.37 | 19,389 |
2022-10-26 | $52.49 | $53.42 | $52.49 | $52.68 | $52.68 | 42,554 |
2022-10-25 | $52.27 | $53.04 | $52.27 | $53.04 | $53.04 | 8,225 |
2022-10-24 | $51.83 | $52.21 | $51.71 | $52.10 | $52.10 | 10,041 |
2022-10-21 | $50.90 | $51.59 | $50.52 | $51.54 | $51.54 | 11,984 |
2022-10-20 | $50.64 | $51.30 | $50.29 | $50.39 | $50.39 | 21,434 |
2022-10-19 | $50.96 | $51.01 | $50.50 | $50.77 | $50.77 | 5,357 |
2022-10-18 | $51.72 | $51.73 | $50.80 | $51.09 | $51.09 | 9,485 |
2022-10-17 | $50.25 | $50.72 | $50.25 | $50.61 | $50.61 | 11,833 |
2022-10-14 | $50.75 | $50.75 | $49.28 | $49.30 | $49.30 | 11,246 |
2022-10-13 | $48.13 | $50.52 | $48.13 | $50.43 | $50.43 | 5,927 |
2022-10-12 | $49.38 | $49.58 | $49.24 | $49.24 | $49.24 | 7,767 |
2022-10-11 | $49.45 | $50.02 | $49.25 | $49.35 | $49.35 | 9,814 |
2022-10-10 | $50.21 | $50.21 | $49.52 | $49.74 | $49.74 | 6,638 |
2022-10-07 | $50.97 | $50.97 | $49.95 | $50.10 | $50.10 | 18,241 |
2022-10-06 | $51.85 | $52.06 | $51.56 | $51.62 | $51.62 | 6,357 |
2022-10-05 | $51.72 | $52.36 | $51.30 | $52.08 | $52.08 | 6,352 |
2022-10-04 | $51.46 | $52.23 | $51.46 | $52.20 | $52.20 | 18,964 |
2022-10-03 | $49.74 | $50.85 | $49.74 | $50.63 | $50.63 | 22,332 |
2022-09-30 | $49.99 | $50.48 | $49.33 | $49.39 | $49.39 | 23,100 |
2022-09-29 | $50.54 | $50.54 | $49.68 | $50.03 | $50.03 | 11,061 |
2022-09-28 | $50.19 | $51.33 | $50.14 | $51.13 | $51.13 | 53,829 |
2022-09-27 | $50.73 | $50.84 | $49.78 | $50.13 | $50.13 | 223,504 |
2022-09-26 | $50.75 | $50.98 | $50.12 | $50.20 | $50.20 | 24,021 |
2022-09-23 | $51.34 | $51.34 | $50.37 | $50.96 | $50.96 | 33,036 |
2022-09-22 | $52.22 | $52.29 | $51.82 | $51.89 | $51.89 | 15,258 |
2022-09-21 | $53.63 | $53.72 | $52.40 | $52.42 | $52.42 | 11,061 |
2022-09-20 | $53.35 | $53.54 | $52.98 | $53.28 | $53.28 | 22,096 |
2022-09-19 | $53.05 | $53.91 | $53.05 | $53.91 | $53.91 | 13,417 |
2022-09-16 | $53.43 | $53.53 | $53.08 | $53.53 | $53.53 | 6,211 |
2022-09-15 | $54.32 | $54.50 | $53.84 | $53.97 | $53.97 | 13,644 |
2022-09-14 | $54.69 | $54.75 | $54.24 | $54.58 | $54.58 | 6,340 |
2022-09-13 | $55.60 | $55.60 | $54.25 | $54.36 | $54.36 | 13,594 |
2022-09-12 | $56.62 | $56.86 | $56.59 | $56.82 | $56.82 | 15,794 |
2022-09-09 | $55.62 | $56.34 | $55.62 | $56.26 | $56.26 | 17,572 |
2022-09-08 | $54.65 | $55.38 | $54.61 | $55.33 | $55.33 | 29,489 |
2022-09-07 | $53.87 | $54.99 | $53.87 | $54.98 | $54.98 | 8,089 |
2022-09-06 | $54.37 | $54.37 | $53.68 | $53.95 | $53.95 | 10,764 |
2022-09-02 | $55.21 | $55.39 | $54.01 | $54.12 | $54.12 | 6,374 |
2022-09-01 | $54.24 | $54.75 | $53.89 | $54.72 | $54.72 | 8,301 |
2022-08-31 | $55.45 | $55.45 | $54.66 | $54.66 | $54.66 | 9,889 |
2022-08-30 | $55.90 | $55.90 | $54.76 | $55.03 | $55.03 | 10,635 |
2022-08-29 | $55.69 | $56.09 | $55.53 | $55.68 | $55.68 | 22,853 |
2022-08-26 | $58.05 | $58.05 | $56.07 | $56.07 | $56.07 | 13,548 |
2022-08-25 | $57.61 | $57.98 | $57.43 | $57.98 | $57.98 | 4,085 |
2022-08-24 | $56.88 | $57.32 | $56.88 | $57.19 | $57.19 | 10,084 |
2022-08-23 | $57.08 | $57.39 | $56.97 | $56.98 | $56.98 | 7,468 |
2022-08-22 | $57.68 | $57.68 | $56.99 | $57.05 | $57.05 | 19,629 |
2022-08-19 | $58.85 | $58.85 | $58.32 | $58.34 | $58.34 | 11,657 |
2022-08-18 | $58.89 | $59.25 | $58.89 | $59.16 | $59.16 | 10,111 |
2022-08-17 | $58.85 | $59.32 | $58.73 | $59.00 | $59.00 | 8,095 |
2022-08-16 | $59.29 | $59.67 | $59.08 | $59.48 | $59.48 | 5,950 |
2022-08-15 | $58.86 | $59.40 | $58.86 | $59.32 | $59.32 | 7,752 |
2022-08-12 | $58.30 | $59.08 | $58.30 | $59.08 | $59.08 | 11,503 |
2022-08-11 | $58.47 | $58.78 | $58.06 | $58.09 | $58.09 | 14,466 |
2022-08-10 | $57.76 | $58.14 | $57.76 | $58.11 | $58.11 | 9,442 |
2022-08-09 | $57.08 | $57.08 | $56.71 | $56.82 | $56.82 | 8,821 |
2022-08-08 | $57.45 | $57.79 | $57.04 | $57.17 | $57.17 | 6,235 |
2022-08-05 | $56.52 | $57.25 | $56.52 | $57.15 | $57.15 | 6,208 |
2022-08-04 | $57.27 | $57.30 | $57.02 | $57.21 | $57.21 | 4,611 |
2022-08-03 | $56.60 | $57.42 | $56.60 | $57.25 | $57.25 | 15,108 |
2022-08-02 | $56.37 | $57.01 | $56.22 | $56.34 | $56.34 | 6,825 |
2022-08-01 | $56.40 | $57.03 | $56.40 | $56.67 | $56.67 | 9,794 |
2022-07-29 | $56.30 | $56.95 | $56.30 | $56.86 | $56.86 | 4,932 |
2022-07-28 | $55.30 | $56.08 | $55.00 | $56.01 | $56.01 | 23,239 |
2022-07-27 | $54.34 | $55.52 | $54.34 | $55.39 | $55.39 | 9,114 |
2022-07-26 | $54.29 | $54.29 | $53.84 | $53.94 | $53.94 | 14,215 |
2022-07-25 | $54.52 | $54.64 | $54.33 | $54.56 | $54.56 | 8,869 |
2022-07-22 | $55.01 | $55.18 | $54.37 | $54.51 | $54.51 | 6,676 |
2022-07-21 | $54.50 | $55.10 | $54.24 | $55.07 | $55.07 | 22,678 |
2022-07-20 | $54.20 | $54.70 | $54.20 | $54.56 | $54.56 | 11,050 |
2022-07-19 | $53.14 | $54.15 | $53.14 | $54.10 | $54.10 | 8,091 |
2022-07-18 | $53.63 | $53.63 | $52.66 | $52.66 | $52.66 | 8,996 |
2022-07-15 | $52.62 | $53.07 | $52.58 | $53.06 | $53.06 | 9,651 |
2022-07-14 | $51.64 | $52.08 | $51.25 | $52.05 | $52.05 | 6,205 |
2022-07-13 | $51.62 | $52.56 | $51.62 | $52.28 | $52.28 | 9,858 |
2022-07-12 | $52.97 | $53.09 | $52.29 | $52.49 | $52.49 | 13,865 |
2022-07-11 | $53.31 | $53.31 | $52.91 | $52.97 | $52.97 | 16,399 |
2022-07-08 | $53.35 | $53.81 | $53.35 | $53.66 | $53.66 | 6,263 |
2022-07-07 | $53.20 | $53.75 | $53.20 | $53.71 | $53.71 | 11,278 |
2022-07-06 | $52.64 | $53.06 | $52.36 | $52.83 | $52.83 | 18,770 |
2022-07-05 | $51.62 | $52.69 | $51.48 | $52.69 | $52.69 | 14,178 |
2022-07-01 | $51.85 | $52.60 | $51.75 | $52.54 | $52.54 | 12,128 |
2022-06-30 | $51.99 | $52.42 | $51.36 | $51.96 | $51.96 | 20,478 |
2022-06-29 | $52.52 | $52.70 | $52.28 | $52.42 | $52.42 | 28,324 |
2022-06-28 | $53.78 | $54.19 | $52.52 | $52.52 | $52.52 | 10,050 |
2022-06-27 | $53.90 | $54.00 | $53.54 | $53.62 | $53.62 | 7,017 |
2022-06-24 | $52.57 | $53.79 | $52.57 | $53.79 | $53.79 | 7,683 |
2022-06-23 | $51.92 | $52.22 | $51.47 | $52.20 | $52.20 | 11,314 |
2022-06-22 | $51.18 | $52.20 | $51.18 | $51.64 | $51.64 | 13,307 |
2022-06-21 | $51.16 | $51.90 | $51.16 | $51.72 | $51.72 | 33,209 |
2022-06-17 | $50.23 | $50.88 | $50.04 | $50.49 | $50.49 | 18,493 |
2022-06-16 | $50.93 | $50.93 | $49.92 | $50.32 | $50.32 | 30,408 |
2022-06-15 | $51.85 | $52.67 | $51.43 | $52.06 | $52.06 | 45,128 |
2022-06-14 | $51.69 | $51.69 | $50.93 | $51.26 | $51.26 | 14,737 |
2022-06-13 | $52.30 | $52.34 | $51.39 | $51.43 | $51.43 | 32,337 |
2022-06-10 | $54.14 | $54.15 | $53.62 | $53.72 | $53.72 | 13,215 |
2022-06-09 | $56.32 | $56.56 | $55.22 | $55.22 | $55.22 | 33,898 |
2022-06-08 | $57.08 | $57.35 | $56.67 | $56.74 | $56.58 | 11,983 |
2022-06-07 | $56.57 | $57.43 | $56.57 | $57.41 | $57.25 | 19,211 |
2022-06-06 | $57.15 | $57.37 | $56.73 | $56.87 | $56.71 | 14,948 |
2022-06-03 | $56.84 | $57.09 | $56.59 | $56.68 | $56.52 | 7,200 |
2022-06-02 | $56.31 | $57.63 | $56.20 | $57.63 | $57.47 | 22,968 |
2022-06-01 | $57.33 | $57.33 | $56.23 | $56.49 | $56.33 | 7,321 |
2022-05-31 | $57.01 | $57.34 | $56.70 | $56.93 | $56.77 | 25,295 |
2022-05-27 | $56.34 | $57.21 | $56.34 | $57.21 | $57.05 | 10,980 |
2022-05-26 | $55.26 | $56.10 | $55.26 | $55.89 | $55.73 | 9,352 |
2022-05-25 | $54.34 | $54.96 | $54.27 | $54.74 | $54.58 | 14,156 |
2022-05-24 | $53.67 | $54.34 | $53.39 | $54.16 | $54.01 | 10,912 |
2022-05-23 | $54.12 | $54.82 | $53.86 | $54.66 | $54.51 | 15,084 |
2022-05-20 | $54.22 | $54.22 | $52.59 | $53.73 | $53.58 | 30,317 |
2022-05-19 | $53.77 | $54.37 | $53.68 | $53.74 | $53.58 | 17,504 |
2022-05-18 | $55.51 | $55.51 | $53.82 | $53.94 | $53.79 | 242,805 |
2022-05-17 | $55.86 | $56.25 | $55.49 | $56.22 | $56.06 | 6,726 |
2022-05-16 | $55.30 | $55.64 | $54.90 | $55.08 | $54.92 | 14,444 |
2022-05-13 | $54.53 | $55.54 | $54.53 | $55.37 | $55.21 | 11,904 |
2022-05-12 | $53.57 | $54.47 | $53.06 | $53.96 | $53.81 | 24,063 |
2022-05-11 | $54.67 | $55.43 | $53.88 | $53.91 | $53.76 | 20,422 |
2022-05-10 | $55.59 | $55.59 | $54.38 | $54.95 | $54.79 | 10,554 |
2022-05-09 | $55.97 | $55.97 | $54.63 | $54.84 | $54.68 | 39,827 |
2022-05-06 | $56.76 | $57.20 | $56.07 | $56.77 | $56.61 | 10,663 |
2022-05-05 | $58.87 | $58.87 | $56.72 | $57.18 | $57.02 | 30,366 |
2022-05-04 | $57.65 | $59.38 | $57.30 | $59.34 | $59.17 | 16,194 |
2022-05-03 | $57.43 | $57.96 | $57.26 | $57.66 | $57.50 | 13,565 |
2022-05-02 | $56.90 | $57.54 | $56.21 | $57.42 | $57.26 | 42,753 |
2022-04-29 | $58.53 | $58.99 | $56.96 | $57.01 | $56.85 | 9,931 |
2022-04-28 | $58.53 | $59.37 | $57.96 | $59.17 | $59.00 | 14,385 |
2022-04-27 | $57.68 | $58.48 | $57.68 | $57.70 | $57.54 | 11,679 |
2022-04-26 | $58.93 | $58.93 | $57.58 | $57.58 | $57.42 | 24,780 |
2022-04-25 | $58.58 | $59.38 | $58.07 | $59.38 | $59.21 | 65,182 |
2022-04-22 | $60.09 | $60.09 | $58.94 | $58.94 | $58.77 | 14,507 |
2022-04-21 | $62.09 | $62.41 | $60.59 | $60.67 | $60.50 | 16,077 |
2022-04-20 | $61.86 | $61.99 | $61.58 | $61.65 | $61.47 | 18,771 |
2022-04-19 | $60.55 | $61.83 | $60.55 | $61.73 | $61.55 | 17,943 |
2022-04-18 | $60.74 | $60.93 | $60.41 | $60.68 | $60.51 | 11,510 |
2022-04-14 | $61.67 | $61.67 | $60.77 | $60.77 | $60.60 | 5,916 |
2022-04-13 | $60.67 | $61.63 | $60.67 | $61.56 | $61.38 | 34,026 |
2022-04-12 | $61.43 | $61.82 | $60.57 | $60.81 | $60.64 | 20,885 |
2022-04-11 | $61.68 | $61.68 | $60.97 | $61.01 | $60.84 | 165,716 |
2022-04-08 | $61.98 | $62.42 | $61.82 | $62.05 | $61.87 | 13,890 |
2022-04-07 | $61.74 | $62.49 | $61.58 | $62.18 | $62.00 | 76,117 |
2022-04-06 | $62.13 | $62.15 | $61.55 | $61.98 | $61.80 | 16,221 |
2022-04-05 | $63.21 | $63.58 | $62.58 | $62.67 | $62.49 | 18,292 |
2022-04-04 | $63.14 | $63.52 | $63.07 | $63.49 | $63.31 | 13,824 |
2022-04-01 | $62.87 | $62.99 | $62.46 | $62.94 | $62.76 | 16,692 |
2022-03-31 | $63.57 | $63.73 | $62.76 | $62.85 | $62.67 | 27,777 |
2022-03-30 | $64.17 | $64.17 | $63.45 | $63.71 | $63.53 | 22,137 |
2022-03-29 | $63.69 | $64.26 | $63.63 | $64.22 | $64.04 | 15,990 |
2022-03-28 | $62.76 | $63.31 | $62.56 | $63.31 | $63.13 | 24,464 |
2022-03-25 | $62.69 | $62.85 | $62.36 | $62.83 | $62.65 | 15,558 |
2022-03-24 | $61.86 | $62.59 | $61.82 | $62.59 | $62.41 | 12,433 |
2022-03-23 | $62.28 | $62.54 | $61.84 | $61.84 | $61.47 | 14,998 |
2022-03-22 | $61.98 | $62.78 | $61.98 | $62.65 | $62.28 | 79,877 |
2022-03-21 | $61.80 | $62.22 | $61.51 | $61.89 | $61.52 | 17,873 |
2022-03-18 | $61.00 | $62.01 | $60.99 | $61.99 | $61.62 | 27,929 |
2022-03-17 | $60.16 | $61.18 | $60.16 | $61.18 | $60.82 | 17,219 |
2022-03-16 | $59.72 | $60.40 | $58.96 | $60.37 | $60.01 | 21,221 |
2022-03-15 | $58.23 | $58.98 | $57.98 | $58.94 | $58.59 | 11,218 |
2022-03-14 | $58.16 | $58.75 | $57.54 | $57.72 | $57.38 | 27,318 |
2022-03-11 | $59.32 | $59.32 | $58.19 | $58.26 | $57.92 | 22,524 |
2022-03-10 | $58.58 | $59.10 | $58.39 | $59.02 | $58.67 | 17,161 |
2022-03-09 | $59.02 | $59.54 | $58.81 | $59.33 | $58.98 | 11,485 |
2022-03-08 | $58.23 | $59.15 | $57.71 | $57.80 | $57.46 | 27,355 |
2022-03-07 | $60.01 | $60.01 | $58.11 | $58.17 | $57.83 | 20,882 |
2022-03-04 | $60.01 | $60.17 | $59.46 | $59.96 | $59.61 | 16,383 |
2022-03-03 | $61.24 | $61.34 | $60.33 | $60.56 | $60.20 | 53,080 |
2022-03-02 | $60.32 | $61.17 | $60.10 | $61.02 | $60.65 | 20,231 |
2022-03-01 | $60.89 | $60.89 | $59.57 | $59.87 | $59.52 | 20,180 |
2022-02-28 | $60.37 | $61.04 | $60.02 | $60.83 | $60.47 | 26,583 |
2022-02-25 | $59.88 | $60.93 | $59.54 | $60.89 | $60.53 | 49,314 |
2022-02-24 | $57.04 | $59.66 | $56.99 | $59.51 | $59.16 | 145,260 |
2022-02-23 | $60.09 | $60.18 | $58.52 | $58.52 | $58.17 | 52,787 |
2022-02-22 | $59.97 | $60.50 | $59.27 | $59.66 | $59.31 | 23,832 |
2022-02-18 | $60.90 | $61.04 | $60.15 | $60.31 | $59.95 | 28,689 |
2022-02-17 | $61.85 | $61.85 | $60.75 | $60.84 | $60.48 | 25,461 |
2022-02-16 | $61.97 | $62.38 | $61.61 | $62.25 | $61.88 | 22,176 |
2022-02-15 | $62.01 | $62.21 | $61.84 | $62.19 | $61.82 | 30,530 |
2022-02-14 | $61.38 | $61.42 | $60.67 | $61.12 | $60.76 | 48,090 |
2022-02-11 | $62.58 | $62.83 | $61.16 | $61.39 | $61.03 | 35,133 |
2022-02-10 | $62.74 | $63.65 | $62.36 | $62.62 | $62.25 | 25,551 |
2022-02-09 | $63.41 | $63.71 | $63.34 | $63.71 | $63.33 | 42,638 |
2022-02-08 | $62.12 | $62.77 | $61.89 | $62.74 | $62.37 | 24,146 |
2022-02-07 | $62.38 | $62.66 | $62.09 | $62.09 | $61.72 | 10,715 |
2022-02-04 | $62.06 | $62.77 | $61.68 | $62.41 | $62.04 | 21,141 |
2022-02-03 | $62.63 | $62.83 | $61.86 | $62.01 | $61.64 | 64,674 |
2022-02-02 | $63.33 | $63.60 | $63.04 | $63.47 | $63.09 | 21,378 |
2022-02-01 | $62.83 | $63.10 | $62.14 | $63.04 | $62.67 | 35,737 |
2022-01-31 | $61.26 | $62.60 | $61.26 | $62.54 | $62.17 | 36,764 |
2022-01-28 | $59.82 | $61.28 | $59.40 | $61.25 | $60.89 | 22,621 |
2022-01-27 | $60.63 | $61.21 | $59.64 | $59.80 | $59.45 | 73,876 |
2022-01-26 | $61.22 | $61.69 | $59.54 | $60.20 | $59.84 | 57,176 |
2022-01-25 | $60.15 | $61.08 | $59.33 | $60.28 | $59.92 | 19,619 |
2022-01-24 | $59.87 | $61.18 | $58.45 | $61.10 | $60.74 | 45,782 |
2022-01-21 | $61.83 | $62.11 | $60.90 | $60.90 | $60.54 | 35,653 |
2022-01-20 | $62.98 | $63.75 | $62.04 | $62.12 | $61.75 | 171,607 |
2022-01-19 | $63.55 | $63.87 | $62.81 | $62.81 | $62.44 | 55,646 |
2022-01-18 | $63.84 | $63.94 | $63.34 | $63.35 | $62.98 | 42,865 |
2022-01-14 | $64.07 | $64.64 | $63.96 | $64.61 | $64.23 | 15,932 |
2022-01-13 | $65.84 | $65.84 | $64.53 | $64.59 | $64.21 | 10,929 |
2022-01-12 | $65.67 | $65.95 | $65.42 | $65.60 | $65.21 | 31,460 |
2022-01-11 | $64.70 | $65.50 | $64.66 | $65.47 | $65.08 | 26,811 |
2022-01-10 | $64.47 | $64.86 | $63.63 | $64.84 | $64.46 | 26,326 |
2022-01-07 | $65.10 | $65.39 | $64.82 | $64.95 | $64.57 | 17,155 |
2022-01-06 | $65.00 | $65.59 | $65.00 | $65.20 | $64.81 | 8,484 |
2022-01-05 | $66.44 | $66.62 | $65.27 | $65.27 | $64.88 | 27,928 |
2022-01-04 | $66.85 | $67.03 | $66.39 | $66.69 | $66.30 | 25,393 |
2022-01-03 | $66.53 | $66.79 | $66.34 | $66.76 | $66.37 | 55,651 |
2021-12-31 | $66.67 | $66.70 | $66.41 | $66.41 | $66.02 | 34,902 |
2021-12-30 | $66.70 | $67.02 | $66.61 | $66.66 | $66.27 | 17,728 |
2021-12-29 | $66.59 | $66.89 | $66.59 | $66.81 | $66.41 | 33,961 |
2021-12-28 | $66.82 | $66.83 | $66.64 | $66.67 | $66.28 | 9,372 |
2021-12-27 | $66.15 | $66.78 | $66.15 | $66.78 | $66.38 | 24,739 |
2021-12-23 | $65.84 | $66.10 | $65.80 | $65.95 | $65.56 | 6,786 |
2021-12-22 | $64.88 | $65.51 | $64.88 | $65.50 | $65.11 | 57,244 |
2021-12-21 | $64.07 | $64.88 | $63.99 | $64.88 | $64.50 | 85,068 |
2021-12-20 | $63.69 | $63.69 | $63.18 | $63.69 | $63.31 | 14,428 |
2021-12-17 | $64.56 | $64.83 | $64.19 | $64.43 | $64.05 | 35,920 |
2021-12-16 | $65.75 | $65.78 | $64.74 | $64.94 | $64.56 | 16,233 |
2021-12-15 | $64.68 | $65.62 | $64.18 | $65.59 | $65.20 | 13,989 |
2021-12-14 | $64.59 | $64.79 | $64.16 | $64.53 | $64.15 | 24,802 |
2021-12-13 | $65.48 | $65.61 | $65.02 | $65.02 | $64.64 | 31,355 |
2021-12-10 | $65.64 | $65.86 | $65.43 | $65.86 | $65.23 | 36,342 |
2021-12-09 | $65.61 | $65.69 | $65.40 | $65.40 | $64.78 | 9,181 |
2021-12-08 | $65.63 | $65.98 | $65.56 | $65.93 | $65.30 | 111,389 |
2021-12-07 | $65.26 | $65.74 | $65.21 | $65.66 | $65.04 | 11,482 |
2021-12-06 | $63.77 | $64.50 | $63.58 | $64.29 | $63.67 | 13,243 |
2021-12-03 | $64.53 | $64.53 | $62.98 | $63.52 | $62.92 | 12,949 |
2021-12-02 | $63.14 | $64.40 | $63.14 | $64.17 | $63.56 | 9,579 |
2021-12-01 | $64.78 | $65.18 | $63.18 | $63.18 | $62.58 | 15,127 |
2021-11-30 | $65.12 | $65.25 | $64.06 | $64.08 | $63.47 | 22,349 |
2021-11-29 | $65.28 | $65.65 | $64.97 | $65.46 | $64.84 | 5,485 |
2021-11-26 | $65.22 | $65.22 | $64.56 | $64.67 | $64.06 | 6,678 |
2021-11-24 | $65.47 | $66.07 | $65.47 | $66.04 | $65.41 | 14,700 |
2021-11-23 | $65.75 | $66.00 | $65.31 | $65.87 | $65.24 | 29,491 |
2021-11-22 | $66.29 | $66.70 | $65.82 | $65.83 | $65.20 | 14,513 |
2021-11-19 | $66.21 | $66.35 | $66.12 | $66.15 | $65.52 | 9,648 |
2021-11-18 | $66.37 | $66.37 | $65.86 | $66.24 | $65.61 | 8,301 |
2021-11-17 | $66.41 | $66.41 | $66.07 | $66.13 | $65.50 | 12,199 |
2021-11-16 | $66.07 | $66.47 | $66.07 | $66.35 | $65.72 | 22,243 |
2021-11-15 | $66.11 | $66.21 | $65.93 | $66.05 | $65.42 | 8,381 |
2021-11-12 | $65.67 | $66.07 | $65.66 | $66.01 | $65.38 | 11,470 |
2021-11-11 | $65.64 | $65.71 | $65.53 | $65.54 | $64.92 | 26,837 |
2021-11-10 | $65.76 | $66.05 | $65.31 | $65.49 | $64.87 | 27,065 |
2021-11-09 | $66.25 | $66.25 | $65.89 | $66.05 | $65.42 | 58,905 |
2021-11-08 | $66.25 | $66.40 | $66.25 | $66.28 | $65.65 | 13,014 |
2021-11-05 | $66.42 | $66.49 | $66.08 | $66.14 | $65.51 | 16,470 |
2021-11-04 | $65.69 | $66.04 | $65.69 | $65.96 | $65.33 | 12,163 |
2021-11-03 | $65.16 | $65.72 | $65.16 | $65.68 | $65.06 | 13,335 |
2021-11-02 | $64.98 | $65.29 | $64.98 | $65.27 | $64.65 | 9,632 |
2021-11-01 | $65.00 | $65.11 | $64.83 | $65.10 | $64.48 | 10,871 |
2021-10-29 | $64.36 | $64.94 | $64.36 | $64.87 | $64.25 | 11,814 |
2021-10-28 | $64.22 | $64.77 | $64.22 | $64.73 | $64.11 | 9,838 |
2021-10-27 | $64.50 | $64.60 | $64.13 | $64.14 | $63.53 | 13,764 |
2021-10-26 | $64.80 | $64.85 | $64.52 | $64.53 | $63.92 | 9,645 |
2021-10-25 | $64.17 | $64.50 | $64.00 | $64.43 | $63.82 | 20,746 |
2021-10-22 | $64.06 | $64.32 | $63.87 | $64.11 | $63.50 | 10,688 |
2021-10-21 | $63.99 | $64.26 | $63.94 | $64.22 | $63.61 | 12,815 |
2021-10-20 | $63.79 | $64.07 | $63.79 | $63.99 | $63.38 | 10,600 |
2021-10-19 | $63.48 | $63.80 | $63.48 | $63.80 | $63.19 | 13,609 |
2021-10-18 | $62.95 | $63.35 | $62.84 | $63.33 | $62.73 | 13,634 |
2021-10-15 | $62.88 | $63.14 | $62.88 | $63.09 | $62.49 | 19,618 |
2021-10-14 | $62.27 | $62.67 | $62.24 | $62.66 | $62.06 | 20,636 |
2021-10-13 | $61.48 | $61.69 | $61.17 | $61.60 | $61.01 | 10,862 |
2021-10-12 | $61.48 | $61.59 | $61.24 | $61.34 | $60.76 | 10,439 |
2021-10-11 | $61.74 | $62.15 | $61.39 | $61.39 | $60.81 | 17,773 |
2021-10-08 | $62.04 | $62.13 | $61.80 | $61.86 | $61.27 | 12,226 |
2021-10-07 | $61.84 | $62.39 | $61.84 | $61.97 | $61.38 | 44,466 |
2021-10-06 | $60.46 | $61.46 | $60.46 | $61.45 | $60.87 | 10,009 |
2021-10-05 | $60.67 | $61.42 | $60.67 | $61.18 | $60.60 | 5,488 |
2021-10-04 | $61.28 | $61.28 | $60.27 | $60.52 | $59.94 | 13,005 |
2021-10-01 | $60.84 | $61.54 | $60.45 | $61.40 | $60.82 | 17,063 |
2021-09-30 | $61.64 | $61.66 | $60.66 | $60.69 | $60.11 | 42,432 |
2021-09-29 | $61.40 | $61.76 | $61.34 | $61.35 | $60.77 | 23,026 |
2021-09-28 | $62.05 | $62.08 | $61.23 | $61.31 | $60.73 | 36,016 |
2021-09-27 | $62.54 | $62.83 | $62.52 | $62.61 | $62.01 | 19,837 |
2021-09-24 | $62.36 | $62.88 | $62.36 | $62.84 | $62.24 | 47,573 |
2021-09-23 | $62.61 | $63.19 | $62.61 | $62.92 | $62.11 | 20,785 |
2021-09-22 | $62.00 | $62.43 | $61.86 | $62.25 | $61.45 | 5,901 |
2021-09-21 | $61.88 | $61.99 | $61.64 | $61.64 | $60.84 | 15,832 |
2021-09-20 | $61.65 | $61.86 | $60.92 | $61.65 | $60.85 | 24,738 |
2021-09-17 | $63.13 | $63.14 | $62.67 | $62.67 | $61.86 | 9,532 |
2021-09-16 | $63.17 | $63.42 | $62.87 | $63.25 | $62.44 | 9,014 |
2021-09-15 | $62.77 | $63.33 | $62.70 | $63.33 | $62.51 | 11,643 |
2021-09-14 | $63.28 | $63.29 | $62.69 | $62.77 | $61.96 | 39,548 |
2021-09-13 | $63.35 | $63.48 | $62.83 | $63.13 | $62.31 | 21,744 |
2021-09-10 | $63.88 | $63.88 | $63.01 | $63.01 | $62.20 | 12,786 |
2021-09-09 | $63.65 | $63.95 | $63.51 | $63.51 | $62.69 | 8,886 |
2021-09-08 | $63.88 | $63.88 | $63.51 | $63.76 | $62.94 | 12,326 |
2021-09-07 | $64.07 | $64.08 | $63.82 | $63.85 | $63.02 | 23,555 |
2021-09-03 | $63.88 | $64.17 | $63.88 | $64.12 | $63.30 | 3,344 |
2021-09-02 | $64.03 | $64.21 | $63.96 | $64.11 | $63.28 | 22,699 |
2021-09-01 | $63.92 | $64.12 | $63.90 | $63.90 | $63.07 | 16,034 |
2021-08-31 | $63.80 | $63.99 | $63.80 | $63.90 | $63.07 | 8,830 |
2021-08-30 | $63.85 | $64.12 | $63.82 | $63.97 | $63.14 | 53,617 |
2021-08-27 | $63.23 | $63.76 | $63.23 | $63.72 | $62.90 | 12,108 |
2021-08-26 | $63.41 | $63.49 | $63.16 | $63.17 | $62.35 | 28,854 |
2021-08-25 | $63.50 | $63.60 | $63.43 | $63.54 | $62.72 | 14,925 |
2021-08-24 | $63.24 | $63.44 | $63.24 | $63.33 | $62.51 | 25,189 |
2021-08-23 | $62.76 | $63.30 | $62.76 | $63.20 | $62.38 | 12,468 |
2021-08-20 | $62.33 | $62.64 | $62.33 | $62.64 | $61.83 | 8,786 |
2021-08-19 | $61.52 | $62.22 | $61.52 | $62.04 | $61.24 | 22,758 |
2021-08-18 | $62.46 | $62.77 | $62.09 | $62.09 | $61.29 | 22,621 |
2021-08-17 | $62.79 | $62.84 | $62.37 | $62.68 | $61.87 | 26,967 |
2021-08-16 | $62.77 | $63.17 | $62.64 | $63.17 | $62.35 | 7,419 |
2021-08-13 | $63.00 | $63.05 | $62.97 | $63.03 | $62.22 | 12,246 |
2021-08-12 | $62.68 | $62.98 | $62.68 | $62.98 | $62.16 | 9,325 |
2021-08-11 | $62.75 | $62.80 | $62.62 | $62.80 | $61.99 | 8,836 |
2021-08-10 | $62.79 | $62.79 | $62.59 | $62.65 | $61.84 | 7,778 |
2021-08-09 | $62.73 | $62.73 | $62.50 | $62.59 | $61.78 | 11,780 |
2021-08-06 | $62.56 | $62.71 | $62.56 | $62.62 | $61.81 | 7,948 |
2021-08-05 | $62.44 | $62.57 | $62.43 | $62.57 | $61.76 | 53,991 |
2021-08-04 | $62.20 | $62.36 | $62.14 | $62.23 | $61.42 | 8,264 |
2021-08-03 | $61.99 | $62.42 | $61.89 | $62.42 | $61.61 | 4,930 |
2021-08-02 | $62.24 | $62.39 | $61.96 | $61.96 | $61.16 | 8,255 |
2021-07-30 | $62.08 | $62.28 | $62.04 | $62.05 | $61.25 | 7,406 |
2021-07-29 | $62.21 | $62.59 | $62.21 | $62.41 | $61.61 | 14,535 |
2021-07-28 | $62.29 | $62.30 | $62.03 | $62.19 | $61.39 | 9,343 |
2021-07-27 | $62.17 | $62.17 | $61.76 | $62.08 | $61.28 | 9,576 |
2021-07-26 | $62.33 | $62.44 | $62.23 | $62.44 | $61.63 | 11,488 |
2021-07-23 | $62.06 | $62.35 | $61.86 | $62.31 | $61.51 | 48,590 |
2021-07-22 | $61.47 | $61.69 | $61.47 | $61.66 | $60.86 | 8,320 |
2021-07-21 | $61.30 | $61.50 | $61.30 | $61.50 | $60.71 | 20,584 |
2021-07-20 | $60.11 | $61.18 | $60.11 | $61.04 | $60.25 | 14,277 |
2021-07-19 | $60.26 | $60.26 | $59.75 | $60.03 | $59.25 | 14,450 |
2021-07-16 | $61.44 | $61.44 | $60.95 | $60.95 | $60.16 | 8,390 |
2021-07-15 | $61.49 | $61.49 | $61.18 | $61.36 | $60.57 | 13,394 |
2021-07-14 | $61.98 | $61.98 | $61.47 | $61.57 | $60.78 | 15,057 |
2021-07-13 | $61.64 | $61.92 | $61.57 | $61.57 | $60.78 | 13,437 |
2021-07-12 | $61.76 | $61.86 | $61.66 | $61.85 | $61.05 | 18,395 |
2021-07-09 | $61.12 | $61.69 | $61.12 | $61.65 | $60.85 | 15,832 |
2021-07-08 | $60.67 | $61.10 | $60.51 | $60.96 | $60.17 | 14,649 |
2021-07-07 | $61.48 | $61.56 | $61.36 | $61.49 | $60.70 | 12,062 |
2021-07-06 | $61.35 | $61.47 | $60.97 | $61.32 | $60.53 | 8,131 |
2021-07-02 | $61.09 | $61.43 | $61.09 | $61.42 | $60.63 | 8,107 |
2021-07-01 | $60.71 | $61.04 | $60.71 | $61.04 | $60.25 | 10,912 |
2021-06-30 | $60.51 | $60.77 | $60.51 | $60.74 | $59.96 | 6,183 |
2021-06-29 | $60.62 | $60.75 | $60.62 | $60.69 | $59.91 | 16,711 |
2021-06-28 | $60.52 | $60.66 | $60.44 | $60.66 | $59.88 | 9,769 |
2021-06-25 | $60.32 | $60.51 | $60.32 | $60.47 | $59.69 | 10,048 |
2021-06-24 | $60.17 | $60.36 | $60.17 | $60.32 | $59.54 | 20,499 |
2021-06-23 | $59.89 | $60.13 | $59.89 | $59.90 | $59.13 | 9,878 |
2021-06-22 | $59.64 | $60.04 | $59.61 | $59.98 | $59.20 | 27,942 |
2021-06-21 | $58.96 | $59.64 | $58.96 | $59.64 | $58.87 | 23,107 |
2021-06-18 | $59.29 | $59.29 | $58.84 | $58.84 | $58.08 | 6,418 |
2021-06-17 | $59.30 | $59.63 | $59.30 | $59.57 | $58.80 | 10,814 |
2021-06-16 | $59.92 | $59.92 | $59.24 | $59.48 | $58.72 | 10,791 |
2021-06-15 | $59.86 | $59.88 | $59.70 | $59.77 | $59.00 | 11,013 |
2021-06-14 | $59.72 | $59.97 | $59.69 | $59.97 | $59.19 | 24,311 |
2021-06-11 | $59.89 | $59.89 | $59.60 | $59.80 | $59.03 | 16,087 |
2021-06-10 | $59.45 | $59.75 | $59.45 | $59.67 | $58.90 | 8,692 |
2021-06-09 | $59.84 | $59.84 | $59.48 | $59.48 | $58.56 | 18,608 |
2021-06-08 | $59.53 | $59.69 | $59.43 | $59.63 | $58.70 | 11,179 |
2021-06-07 | $59.59 | $59.60 | $59.44 | $59.60 | $58.68 | 17,070 |
2021-06-04 | $59.45 | $59.61 | $59.39 | $59.57 | $58.65 | 35,420 |
2021-06-03 | $58.82 | $59.18 | $58.75 | $59.04 | $58.13 | 22,798 |
2021-06-02 | $59.20 | $59.40 | $59.18 | $59.32 | $58.40 | 6,323 |
2021-06-01 | $59.47 | $59.50 | $59.15 | $59.18 | $58.27 | 14,380 |
2021-05-28 | $59.29 | $59.45 | $59.28 | $59.29 | $58.37 | 12,964 |
2021-05-27 | $59.14 | $59.32 | $59.14 | $59.24 | $58.33 | 17,273 |
2021-05-26 | $58.97 | $59.17 | $58.97 | $59.09 | $58.18 | 10,575 |
2021-05-25 | $59.25 | $59.27 | $58.90 | $58.97 | $58.06 | 18,730 |
2021-05-24 | $58.72 | $59.26 | $58.72 | $59.11 | $58.20 | 7,405 |
2021-05-21 | $58.67 | $58.89 | $58.46 | $58.46 | $57.56 | 18,851 |
2021-05-20 | $57.89 | $58.67 | $57.89 | $58.57 | $57.67 | 64,569 |
2021-05-19 | $57.34 | $57.84 | $57.12 | $57.83 | $56.94 | 15,765 |
2021-05-18 | $58.39 | $58.56 | $58.03 | $58.03 | $57.13 | 7,457 |
2021-05-17 | $58.35 | $58.44 | $58.18 | $58.43 | $57.52 | 8,877 |
2021-05-14 | $57.97 | $58.70 | $57.97 | $58.57 | $57.67 | 18,007 |
2021-05-13 | $57.20 | $57.95 | $57.20 | $57.72 | $56.83 | 10,489 |
2021-05-12 | $57.90 | $58.06 | $56.98 | $57.08 | $56.20 | 18,150 |
2021-05-11 | $57.91 | $58.42 | $57.91 | $58.36 | $57.46 | 7,670 |
2021-05-10 | $59.65 | $59.65 | $58.77 | $58.77 | $57.86 | 31,431 |
2021-05-07 | $59.06 | $59.57 | $59.06 | $59.49 | $58.57 | 39,667 |
2021-05-06 | $58.52 | $59.02 | $58.37 | $59.02 | $58.11 | 7,304 |
2021-05-05 | $59.10 | $59.10 | $58.61 | $58.61 | $57.71 | 40,400 |
2021-05-04 | $58.71 | $58.71 | $58.16 | $58.64 | $57.74 | 23,775 |
2021-05-03 | $59.23 | $59.34 | $59.09 | $59.14 | $58.23 | 15,383 |
2021-04-30 | $59.01 | $59.22 | $58.94 | $59.04 | $58.13 | 16,306 |
2021-04-29 | $59.50 | $59.56 | $58.98 | $59.42 | $58.50 | 11,501 |
2021-04-28 | $59.12 | $59.35 | $59.12 | $59.12 | $58.21 | 9,364 |
2021-04-27 | $59.38 | $59.38 | $59.08 | $59.25 | $58.34 | 62,882 |
2021-04-26 | $59.22 | $59.30 | $59.17 | $59.21 | $58.29 | 25,808 |
2021-04-23 | $58.35 | $59.21 | $58.35 | $59.08 | $58.17 | 14,585 |
2021-04-22 | $58.77 | $59.06 | $58.31 | $58.44 | $57.54 | 8,916 |
2021-04-21 | $58.27 | $58.91 | $58.23 | $58.91 | $58.00 | 24,905 |
2021-04-20 | $58.35 | $58.71 | $58.13 | $58.35 | $57.45 | 26,757 |
2021-04-19 | $59.09 | $59.09 | $58.63 | $58.66 | $57.75 | 37,434 |
2021-04-16 | $235.59 | $236.48 | $235.59 | $236.37 | $58.18 | 11,496 |
2021-04-15 | $233.37 | $235.62 | $233.37 | $235.57 | $57.98 | 29,484 |
2021-04-14 | $234.43 | $234.43 | $232.77 | $233.08 | $57.37 | 90,992 |
2021-04-13 | $232.74 | $234.33 | $232.74 | $234.06 | $57.61 | 9,500 |
2021-04-12 | $232.96 | $233.17 | $232.56 | $232.96 | $57.34 | 9,668 |
2021-04-09 | $230.34 | $232.79 | $230.34 | $232.79 | $57.30 | 7,652 |
2021-04-08 | $231.85 | $231.85 | $230.92 | $231.23 | $56.92 | 4,296 |
2021-04-07 | $230.09 | $230.27 | $229.60 | $229.97 | $56.60 | 10,136 |
2021-04-06 | $229.86 | $230.42 | $229.74 | $229.74 | $56.55 | 11,300 |
2021-04-05 | $227.87 | $230.00 | $227.87 | $229.91 | $56.59 | 10,352 |
2021-04-01 | $224.57 | $226.80 | $224.57 | $226.72 | $55.81 | 51,000 |
2021-03-31 | $224.23 | $225.10 | $223.99 | $224.28 | $55.20 | 12,424 |
2021-03-30 | $221.84 | $223.19 | $221.84 | $222.41 | $54.75 | 24,580 |
2021-03-29 | $222.20 | $223.81 | $222.20 | $223.34 | $54.97 | 16,312 |
2021-03-26 | $221.77 | $223.68 | $221.02 | $223.68 | $55.06 | 13,196 |
2021-03-25 | $218.56 | $220.57 | $217.15 | $220.40 | $54.25 | 24,888 |
2021-03-24 | $221.81 | $222.70 | $219.99 | $219.99 | $53.99 | 19,120 |
2021-03-23 | $222.33 | $223.65 | $221.24 | $221.25 | $54.30 | 80,680 |
2021-03-22 | $222.49 | $223.97 | $222.49 | $223.18 | $54.77 | 59,968 |
2021-03-19 | $221.53 | $222.64 | $220.61 | $221.91 | $54.46 | 44,496 |
2021-03-18 | $222.52 | $223.79 | $221.48 | $221.74 | $54.42 | 15,596 |
2021-03-17 | $222.73 | $224.64 | $222.73 | $224.04 | $54.98 | 5,348 |
2021-03-16 | $224.12 | $224.94 | $224.12 | $224.50 | $55.10 | 18,368 |
2021-03-15 | $223.00 | $224.07 | $222.54 | $224.07 | $54.99 | 12,864 |
2021-03-12 | $221.49 | $222.60 | $221.25 | $222.60 | $54.63 | 26,192 |
2021-03-11 | $221.52 | $223.17 | $221.52 | $222.20 | $54.53 | 9,288 |
2021-03-10 | $219.69 | $220.80 | $219.69 | $219.97 | $53.98 | 60,392 |
2021-03-09 | $219.02 | $221.10 | $219.02 | $219.78 | $53.94 | 20,716 |
2021-03-08 | $217.37 | $219.31 | $216.06 | $216.06 | $53.02 | 29,716 |
2021-03-05 | $214.07 | $217.17 | $211.07 | $217.08 | $53.27 | 12,520 |
2021-03-04 | $214.55 | $216.09 | $211.64 | $212.27 | $52.09 | 20,056 |
2021-03-03 | $218.64 | $219.70 | $216.56 | $216.56 | $53.15 | 17,508 |
2021-03-02 | $221.52 | $221.53 | $219.58 | $219.82 | $53.95 | 17,372 |
2021-03-01 | $219.41 | $222.28 | $219.41 | $221.54 | $54.37 | 26,396 |
2021-02-26 | $216.80 | $218.45 | $216.52 | $216.52 | $53.14 | 18,952 |
2021-02-25 | $220.44 | $220.53 | $216.10 | $216.78 | $53.20 | 17,076 |
2021-02-24 | $219.93 | $221.28 | $219.87 | $221.12 | $54.27 | 15,760 |
2021-02-23 | $218.06 | $220.40 | $217.12 | $220.15 | $54.03 | 38,628 |
2021-02-22 | $219.70 | $220.90 | $219.70 | $219.86 | $53.96 | 9,948 |
2021-02-19 | $222.97 | $222.97 | $221.35 | $221.38 | $54.33 | 31,660 |
2021-02-18 | $221.15 | $222.00 | $220.12 | $221.77 | $54.43 | 19,564 |
2021-02-17 | $221.81 | $222.42 | $220.77 | $222.19 | $54.53 | 11,028 |
2021-02-16 | $224.05 | $224.13 | $222.73 | $222.87 | $54.70 | 26,600 |
2021-02-12 | $222.45 | $224.04 | $222.45 | $224.04 | $54.98 | 53,312 |
2021-02-11 | $223.15 | $223.49 | $222.93 | $223.32 | $54.81 | 8,108 |
2021-02-10 | $223.93 | $223.93 | $222.32 | $222.77 | $54.67 | 25,300 |
2021-02-09 | $222.60 | $223.28 | $222.60 | $222.84 | $54.69 | 18,024 |
2021-02-08 | $221.07 | $222.48 | $221.07 | $222.48 | $54.60 | 49,496 |
2021-02-05 | $221.43 | $221.43 | $220.53 | $220.69 | $54.16 | 20,876 |
2021-02-04 | $218.39 | $220.03 | $218.39 | $220.03 | $54.00 | 16,920 |
2021-02-03 | $217.62 | $217.91 | $216.72 | $217.17 | $53.30 | 81,044 |
2021-02-02 | $216.56 | $218.95 | $216.56 | $218.38 | $53.59 | 18,312 |
2021-02-01 | $214.79 | $215.55 | $213.84 | $215.34 | $52.85 | 18,428 |
2021-01-29 | $215.39 | $215.39 | $211.10 | $213.33 | $52.35 | 36,200 |
2021-01-28 | $215.37 | $218.94 | $215.37 | $216.56 | $53.15 | 39,164 |
2021-01-27 | $219.09 | $219.09 | $213.78 | $214.96 | $52.75 | 41,760 |
2021-01-26 | $222.58 | $222.58 | $220.60 | $220.60 | $54.14 | 33,776 |
2021-01-25 | $221.03 | $221.69 | $218.86 | $221.69 | $54.41 | 255,548 |
2021-01-22 | $220.84 | $220.99 | $220.66 | $220.83 | $54.19 | 9,548 |
2021-01-21 | $220.66 | $221.30 | $220.48 | $221.12 | $54.27 | 22,156 |
2021-01-20 | $217.59 | $220.09 | $217.59 | $219.70 | $53.92 | 23,652 |
2021-01-19 | $216.96 | $217.51 | $216.71 | $217.42 | $53.36 | 31,680 |
2021-01-15 | $216.16 | $217.07 | $215.77 | $216.18 | $53.05 | 15,280 |
2021-01-14 | $219.72 | $219.72 | $217.32 | $217.32 | $53.33 | 15,876 |
2021-01-13 | $218.74 | $219.70 | $218.74 | $219.17 | $53.79 | 21,768 |
2021-01-12 | $219.10 | $219.10 | $217.11 | $218.68 | $53.67 | 56,756 |
2021-01-11 | $217.12 | $219.37 | $217.12 | $218.77 | $53.69 | 30,912 |
2021-01-08 | $219.83 | $219.92 | $219.15 | $219.92 | $53.97 | 17,996 |
2021-01-07 | $217.22 | $218.99 | $217.22 | $218.98 | $53.74 | 19,032 |
2021-01-06 | $214.35 | $217.87 | $214.35 | $216.02 | $53.01 | 18,100 |
2021-01-05 | $212.33 | $214.87 | $212.33 | $214.64 | $52.68 | 22,948 |
2021-01-04 | $217.04 | $217.45 | $211.36 | $213.52 | $52.40 | 40,324 |
2020-12-31 | $216.38 | $217.22 | $215.20 | $216.81 | $53.21 | 13,496 |
2020-12-30 | $216.64 | $216.64 | $215.72 | $215.93 | $52.99 | 15,208 |
2020-12-29 | $217.05 | $217.29 | $215.53 | $215.53 | $52.89 | 11,364 |
2020-12-28 | $216.13 | $216.58 | $215.99 | $216.26 | $53.07 | 32,968 |
2020-12-24 | $213.69 | $213.88 | $213.69 | $213.88 | $52.49 | 22,152 |
2020-12-23 | $213.73 | $213.79 | $213.05 | $213.08 | $52.29 | 21,584 |
2020-12-22 | $212.87 | $213.62 | $212.80 | $212.81 | $52.23 | 13,444 |
2020-12-21 | $210.20 | $212.59 | $209.16 | $212.59 | $52.17 | 26,340 |
2020-12-18 | $214.93 | $214.93 | $212.01 | $213.13 | $52.31 | 12,920 |
2020-12-17 | $214.12 | $214.16 | $213.66 | $214.16 | $52.56 | 19,956 |
2020-12-16 | $213.03 | $213.03 | $212.10 | $212.48 | $52.15 | 15,584 |
2020-12-15 | $210.22 | $212.72 | $210.22 | $212.51 | $52.15 | 17,892 |
2020-12-14 | $211.62 | $212.02 | $208.95 | $208.95 | $51.28 | 26,680 |
2020-12-11 | $210.35 | $210.84 | $209.22 | $210.69 | $51.52 | 29,456 |
2020-12-10 | $209.39 | $211.05 | $209.39 | $210.81 | $51.56 | 16,000 |
2020-12-09 | $212.38 | $212.38 | $210.38 | $211.00 | $51.60 | 13,292 |
2020-12-08 | $210.36 | $212.03 | $210.36 | $211.77 | $51.79 | 13,264 |
2020-12-07 | $211.44 | $211.50 | $210.85 | $211.22 | $51.66 | 13,444 |
2020-12-04 | $210.80 | $211.50 | $210.80 | $211.50 | $51.72 | 21,392 |
2020-12-03 | $210.74 | $210.78 | $209.59 | $209.59 | $51.26 | 21,088 |
2020-12-02 | $209.69 | $210.14 | $209.69 | $210.14 | $51.39 | 10,116 |
2020-12-01 | $210.48 | $210.70 | $209.80 | $210.01 | $51.36 | 22,308 |
2020-11-30 | $207.03 | $207.74 | $206.51 | $207.74 | $50.80 | 18,072 |
2020-11-27 | $207.50 | $207.86 | $207.50 | $207.53 | $50.75 | 3,416 |
2020-11-25 | $206.47 | $206.98 | $206.40 | $206.78 | $50.57 | 18,888 |
2020-11-24 | $205.59 | $207.41 | $205.59 | $207.18 | $50.67 | 12,824 |
2020-11-23 | $205.06 | $205.55 | $204.00 | $204.70 | $50.06 | 32,328 |
2020-11-20 | $205.14 | $205.70 | $204.63 | $204.63 | $50.04 | 25,504 |
2020-11-19 | $204.49 | $205.89 | $204.33 | $205.86 | $50.34 | 18,036 |
2020-11-18 | $207.70 | $208.16 | $205.66 | $205.66 | $50.29 | 13,156 |
2020-11-17 | $207.51 | $208.71 | $207.42 | $208.04 | $50.88 | 15,920 |
2020-11-16 | $208.74 | $208.86 | $208.30 | $208.86 | $51.08 | 26,760 |
2020-11-13 | $206.25 | $207.65 | $205.96 | $207.36 | $50.71 | 38,768 |
2020-11-12 | $206.38 | $206.38 | $204.17 | $205.12 | $50.16 | 9,472 |
2020-11-11 | $207.41 | $207.41 | $206.06 | $206.44 | $50.49 | 34,236 |
2020-11-10 | $203.71 | $206.04 | $203.44 | $205.48 | $50.25 | 48,780 |
2020-11-09 | $211.87 | $211.87 | $204.47 | $204.47 | $50.00 | 35,968 |
2020-11-06 | $202.38 | $202.38 | $200.98 | $201.73 | $49.33 | 24,948 |
2020-11-05 | $202.70 | $203.22 | $201.85 | $202.04 | $49.41 | 23,888 |
2020-11-04 | $196.50 | $201.63 | $196.50 | $198.93 | $48.65 | 13,744 |
2020-11-03 | $192.93 | $194.60 | $192.53 | $194.30 | $47.52 | 59,628 |
2020-11-02 | $189.45 | $190.45 | $188.77 | $190.06 | $46.48 | 90,212 |
2020-10-30 | $187.61 | $188.46 | $185.72 | $187.84 | $45.94 | 67,432 |
2020-10-29 | $188.42 | $191.27 | $188.42 | $190.48 | $46.58 | 15,320 |
2020-10-28 | $191.57 | $192.11 | $188.65 | $188.65 | $46.14 | 33,456 |
2020-10-27 | $195.72 | $196.19 | $195.26 | $195.26 | $47.75 | 56,092 |
2020-10-26 | $197.17 | $197.17 | $194.14 | $195.79 | $47.88 | 13,428 |
2020-10-23 | $199.92 | $199.92 | $198.43 | $199.08 | $48.69 | 19,716 |
2020-10-22 | $197.76 | $198.99 | $197.73 | $198.75 | $48.61 | 32,256 |
2020-10-21 | $198.63 | $199.49 | $197.99 | $198.28 | $48.49 | 10,208 |
2020-10-20 | $198.39 | $199.97 | $198.35 | $198.98 | $48.66 | 37,820 |
2020-10-19 | $201.41 | $201.72 | $197.43 | $197.70 | $48.35 | 53,072 |
2020-10-16 | $201.47 | $202.60 | $201.32 | $201.32 | $49.23 | 13,844 |
2020-10-15 | $198.41 | $201.24 | $198.41 | $200.94 | $49.14 | 51,772 |
2020-10-14 | $201.90 | $202.49 | $200.72 | $201.19 | $49.20 | 24,772 |
2020-10-13 | $203.17 | $203.64 | $202.09 | $202.20 | $49.45 | 29,724 |
2020-10-12 | $202.60 | $204.29 | $202.21 | $204.04 | $49.90 | 15,360 |
2020-10-09 | $199.27 | $200.77 | $199.27 | $200.52 | $49.04 | 25,356 |
2020-10-08 | $199.82 | $199.82 | $198.36 | $198.86 | $48.63 | 94,620 |
2020-10-07 | $196.44 | $198.29 | $196.44 | $197.89 | $48.40 | 19,728 |
2020-10-06 | $196.24 | $198.07 | $194.49 | $194.49 | $47.56 | 66,896 |
2020-10-05 | $195.39 | $196.97 | $195.37 | $196.91 | $48.15 | 148,784 |
2020-10-02 | $191.97 | $194.89 | $191.97 | $193.61 | $47.35 | 19,328 |
2020-10-01 | $196.70 | $196.70 | $195.00 | $195.52 | $47.81 | 26,076 |
2020-09-30 | $194.20 | $196.03 | $193.86 | $195.00 | $47.69 | 32,488 |
2020-09-29 | $193.62 | $194.37 | $192.92 | $193.20 | $47.25 | 22,176 |
2020-09-28 | $192.86 | $194.45 | $192.86 | $193.81 | $47.40 | 25,784 |
2020-09-25 | $187.70 | $191.05 | $187.17 | $191.05 | $46.72 | 18,508 |
2020-09-24 | $186.35 | $189.55 | $186.35 | $187.94 | $45.96 | 42,884 |
2020-09-23 | $191.58 | $191.67 | $187.73 | $187.95 | $45.96 | 23,132 |
2020-09-22 | $192.56 | $192.71 | $190.93 | $192.71 | $46.96 | 16,792 |
2020-09-21 | $189.94 | $191.20 | $188.23 | $191.20 | $46.59 | 61,468 |
2020-09-18 | $195.54 | $195.82 | $192.90 | $193.59 | $47.18 | 24,152 |
2020-09-17 | $193.54 | $196.38 | $193.54 | $195.31 | $47.60 | 14,512 |
2020-09-16 | $197.88 | $198.61 | $196.94 | $196.94 | $47.99 | 37,388 |
2020-09-15 | $199.04 | $199.17 | $197.19 | $197.87 | $48.22 | 37,572 |
2020-09-14 | $196.90 | $197.37 | $196.49 | $196.84 | $47.97 | 29,624 |
2020-09-11 | $194.18 | $194.97 | $192.73 | $193.83 | $47.24 | 23,188 |
2020-09-10 | $198.08 | $198.08 | $193.40 | $193.40 | $47.13 | 36,408 |
2020-09-09 | $195.79 | $198.25 | $195.79 | $197.21 | $48.06 | 25,520 |
2020-09-08 | $195.48 | $195.48 | $192.99 | $192.99 | $47.03 | 26,440 |
2020-09-04 | $198.97 | $200.49 | $194.18 | $198.16 | $48.29 | 95,368 |
2020-09-03 | $204.79 | $205.71 | $198.16 | $198.97 | $48.49 | 36,228 |
2020-09-02 | $205.33 | $206.91 | $203.45 | $206.87 | $50.41 | 42,884 |
2020-09-01 | $202.61 | $204.07 | $202.61 | $204.07 | $49.73 | 22,180 |
2020-08-31 | $201.48 | $203.33 | $201.48 | $202.36 | $49.31 | 36,816 |
2020-08-28 | $201.27 | $202.16 | $201.13 | $202.01 | $49.23 | 77,684 |
2020-08-27 | $200.65 | $201.76 | $200.65 | $201.10 | $49.01 | 25,832 |
2020-08-26 | $199.35 | $200.73 | $199.31 | $200.73 | $48.92 | 10,452 |
2020-08-25 | $199.05 | $199.54 | $198.76 | $199.54 | $48.63 | 17,192 |
2020-08-24 | $199.47 | $199.55 | $198.12 | $198.87 | $48.46 | 40,648 |
2020-08-21 | $195.26 | $197.76 | $195.26 | $197.76 | $48.19 | 22,460 |
2020-08-20 | $194.04 | $195.59 | $194.04 | $195.41 | $47.62 | 24,016 |
2020-08-19 | $195.99 | $196.88 | $195.56 | $195.56 | $47.66 | 23,272 |
2020-08-18 | $195.92 | $196.47 | $195.17 | $195.99 | $47.76 | 20,456 |
2020-08-17 | $195.67 | $196.37 | $195.67 | $195.92 | $47.74 | 23,216 |
2020-08-14 | $194.73 | $195.71 | $194.73 | $195.39 | $47.62 | 23,488 |
2020-08-13 | $195.81 | $196.05 | $195.29 | $195.62 | $47.67 | 26,096 |
2020-08-12 | $193.01 | $195.71 | $193.01 | $195.26 | $47.58 | 35,920 |
2020-08-11 | $193.51 | $194.50 | $191.83 | $191.88 | $46.76 | 148,804 |
2020-08-10 | $192.69 | $193.59 | $192.47 | $193.37 | $47.12 | 48,620 |
2020-08-07 | $191.38 | $192.78 | $191.38 | $192.56 | $46.93 | 29,728 |
2020-08-06 | $190.25 | $192.30 | $190.25 | $192.30 | $46.86 | 22,632 |
2020-08-05 | $189.94 | $190.96 | $189.94 | $190.89 | $46.52 | 16,036 |
2020-08-04 | $189.61 | $189.79 | $188.66 | $189.49 | $46.18 | 29,176 |
2020-08-03 | $188.21 | $189.92 | $188.21 | $189.05 | $46.07 | 39,124 |
2020-07-31 | $186.17 | $187.48 | $184.84 | $187.48 | $45.69 | 10,912 |
2020-07-30 | $182.53 | $184.70 | $182.53 | $184.64 | $45.00 | 25,384 |
2020-07-29 | $183.04 | $185.46 | $183.04 | $185.24 | $45.14 | 17,044 |
2020-07-28 | $182.71 | $184.14 | $182.71 | $183.07 | $44.61 | 39,724 |
2020-07-27 | $182.81 | $184.02 | $182.48 | $184.02 | $44.84 | 13,852 |
2020-07-24 | $182.91 | $182.91 | $181.91 | $182.62 | $44.50 | 32,176 |
2020-07-23 | $185.33 | $186.14 | $182.93 | $183.54 | $44.73 | 55,188 |
2020-07-22 | $183.78 | $185.86 | $183.78 | $185.86 | $45.29 | 45,672 |
2020-07-21 | $184.57 | $185.52 | $184.20 | $184.38 | $44.93 | 46,012 |
2020-07-20 | $183.01 | $184.36 | $183.01 | $183.83 | $44.80 | 31,424 |
2020-07-17 | $182.97 | $184.16 | $182.82 | $183.77 | $44.78 | 55,252 |
2020-07-16 | $181.61 | $182.60 | $181.61 | $182.32 | $44.43 | 38,588 |
2020-07-15 | $183.77 | $183.77 | $182.00 | $182.94 | $44.58 | 265,200 |
2020-07-14 | $176.33 | $181.09 | $176.33 | $181.02 | $44.11 | 48,400 |
2020-07-13 | $179.42 | $181.66 | $177.67 | $177.67 | $43.30 | 67,820 |
2020-07-10 | $177.22 | $178.45 | $177.22 | $178.45 | $43.49 | 58,772 |
2020-07-09 | $178.58 | $178.81 | $176.05 | $177.45 | $43.24 | 58,072 |
2020-07-08 | $177.37 | $178.60 | $177.14 | $178.36 | $43.47 | 35,952 |
2020-07-07 | $177.57 | $179.14 | $177.21 | $177.44 | $43.24 | 39,416 |
2020-07-06 | $178.31 | $179.12 | $178.28 | $178.83 | $43.58 | 75,408 |
2020-07-02 | $177.86 | $178.05 | $176.06 | $176.07 | $42.91 | 31,068 |
2020-07-01 | $174.57 | $176.21 | $174.57 | $175.57 | $42.79 | 37,600 |
2020-06-30 | $172.54 | $175.40 | $172.54 | $174.54 | $42.53 | 41,608 |
2020-06-29 | $170.00 | $172.41 | $170.00 | $172.21 | $41.97 | 33,220 |
2020-06-26 | $172.68 | $172.88 | $170.04 | $170.19 | $41.47 | 27,572 |
2020-06-25 | $171.00 | $173.43 | $170.41 | $173.43 | $42.26 | 28,128 |
2020-06-24 | $174.47 | $174.47 | $171.63 | $171.64 | $41.83 | 15,088 |
2020-06-23 | $176.01 | $176.88 | $175.73 | $176.03 | $42.90 | 28,916 |
2020-06-22 | $172.90 | $175.00 | $172.90 | $174.84 | $42.61 | 31,908 |
2020-06-19 | $178.00 | $178.00 | $173.13 | $173.59 | $42.30 | 54,248 |
2020-06-18 | $173.94 | $175.70 | $173.94 | $175.24 | $42.70 | 43,380 |
2020-06-17 | $176.45 | $176.79 | $175.18 | $175.45 | $42.76 | 25,200 |
2020-06-16 | $177.27 | $177.65 | $174.29 | $175.69 | $42.81 | 23,740 |
2020-06-15 | $166.93 | $172.81 | $166.73 | $172.41 | $42.02 | 31,792 |
2020-06-12 | $174.94 | $174.94 | $169.92 | $171.91 | $41.76 | 27,000 |
2020-06-11 | $175.84 | $176.41 | $169.67 | $169.67 | $41.21 | 45,036 |
2020-06-10 | $182.31 | $182.31 | $180.60 | $180.99 | $43.96 | 19,260 |
2020-06-09 | $181.35 | $182.97 | $181.35 | $182.01 | $44.21 | 26,716 |
2020-06-08 | $181.67 | $183.51 | $181.67 | $183.51 | $44.58 | 43,020 |
2020-06-05 | $179.54 | $182.21 | $179.54 | $181.25 | $44.03 | 30,976 |
2020-06-04 | $175.83 | $177.17 | $175.71 | $176.38 | $42.84 | 206,840 |
2020-06-03 | $174.80 | $177.17 | $174.80 | $176.79 | $42.94 | 8,788 |
2020-06-02 | $172.45 | $173.57 | $172.45 | $173.57 | $42.16 | 6,780 |
2020-06-01 | $171.80 | $172.47 | $171.79 | $172.23 | $41.84 | 85,452 |
2020-05-29 | $171.58 | $171.69 | $169.79 | $171.13 | $41.57 | 34,164 |
2020-05-28 | $172.25 | $173.38 | $171.27 | $171.62 | $41.69 | 14,448 |
2020-05-27 | $170.78 | $171.62 | $169.08 | $171.62 | $41.69 | 29,900 |
2020-05-26 | $170.81 | $170.81 | $168.82 | $168.82 | $41.01 | 30,404 |
2020-05-22 | $165.05 | $165.85 | $165.05 | $165.85 | $40.29 | 8,804 |
2020-05-21 | $167.07 | $167.07 | $165.77 | $165.81 | $40.28 | 13,408 |
2020-05-20 | $167.28 | $167.51 | $166.44 | $166.75 | $40.50 | 18,772 |
2020-05-19 | $166.43 | $166.70 | $164.46 | $164.46 | $39.95 | 15,492 |
2020-05-18 | $164.09 | $167.13 | $164.09 | $166.51 | $40.45 | 41,080 |
2020-05-15 | $158.74 | $160.66 | $158.55 | $160.66 | $39.03 | 22,056 |
2020-05-14 | $157.35 | $160.22 | $155.56 | $160.22 | $38.92 | 103,428 |
2020-05-13 | $160.26 | $160.26 | $157.43 | $158.71 | $38.55 | 63,696 |
2020-05-12 | $165.05 | $165.05 | $161.05 | $161.05 | $39.12 | 150,024 |
2020-05-11 | $163.29 | $164.81 | $162.83 | $164.34 | $39.92 | 103,352 |
2020-05-08 | $163.89 | $164.57 | $163.37 | $164.49 | $39.96 | 19,696 |
2020-05-07 | $161.51 | $162.20 | $161.15 | $161.19 | $39.15 | 27,808 |
2020-05-06 | $161.99 | $161.99 | $159.26 | $159.26 | $38.69 | 19,260 |
2020-05-05 | $160.98 | $162.07 | $160.66 | $160.74 | $39.04 | 21,128 |
2020-05-04 | $157.34 | $159.14 | $157.07 | $159.13 | $38.65 | 22,988 |
2020-05-01 | $159.64 | $160.81 | $158.98 | $158.98 | $38.62 | 35,220 |
2020-04-30 | $164.84 | $164.84 | $162.57 | $163.38 | $39.69 | 15,260 |
2020-04-29 | $165.81 | $166.46 | $164.75 | $165.63 | $40.23 | 28,212 |
2020-04-28 | $165.37 | $165.37 | $161.91 | $161.95 | $39.34 | 26,752 |
2020-04-27 | $161.28 | $162.69 | $160.94 | $162.68 | $39.52 | 22,144 |
2020-04-24 | $158.93 | $159.96 | $157.44 | $159.55 | $38.76 | 36,016 |
2020-04-23 | $158.53 | $159.47 | $157.14 | $157.14 | $38.17 | 22,020 |
2020-04-22 | $157.69 | $158.06 | $156.20 | $157.27 | $38.20 | 40,676 |
2020-04-21 | $155.78 | $156.31 | $153.66 | $154.20 | $37.46 | 56,648 |
2020-04-20 | $158.73 | $161.31 | $158.73 | $159.00 | $38.62 | 31,248 |
2020-04-17 | $161.79 | $162.23 | $159.87 | $162.12 | $39.38 | 47,472 |
2020-04-16 | $157.35 | $157.94 | $156.06 | $157.90 | $38.36 | 71,756 |
2020-04-15 | $158.97 | $158.97 | $155.88 | $157.13 | $38.17 | 47,624 |
2020-04-14 | $158.72 | $161.50 | $158.72 | $161.26 | $39.17 | 229,412 |
2020-04-13 | $158.55 | $158.55 | $154.63 | $156.59 | $38.04 | 36,244 |
2020-04-09 | $159.46 | $160.47 | $157.79 | $158.88 | $38.59 | 46,404 |
2020-04-08 | $151.92 | $156.98 | $151.89 | $156.08 | $37.91 | 51,352 |
2020-04-07 | $155.68 | $156.08 | $151.00 | $151.00 | $36.68 | 36,676 |
2020-04-06 | $147.00 | $151.43 | $147.00 | $150.94 | $36.66 | 57,332 |
2020-04-03 | $142.69 | $142.97 | $139.64 | $140.85 | $34.21 | 47,964 |
2020-04-02 | $138.33 | $143.30 | $138.33 | $142.84 | $34.70 | 56,672 |
2020-04-01 | $140.22 | $141.89 | $138.88 | $140.02 | $34.01 | 234,008 |
2020-03-31 | $148.92 | $149.41 | $145.88 | $146.58 | $35.61 | 54,640 |
2020-03-30 | $145.39 | $149.08 | $144.81 | $148.73 | $36.13 | 75,148 |
2020-03-27 | $144.53 | $148.09 | $143.70 | $144.61 | $35.13 | 74,872 |
2020-03-26 | $143.22 | $150.35 | $142.62 | $149.43 | $36.30 | 133,000 |
2020-03-25 | $139.67 | $146.40 | $137.47 | $140.17 | $34.05 | 159,136 |
2020-03-24 | $133.06 | $138.34 | $133.06 | $138.34 | $33.42 | 69,456 |
2020-03-23 | $128.28 | $128.60 | $122.90 | $125.49 | $30.32 | 172,532 |
2020-03-20 | $136.46 | $138.42 | $129.29 | $129.53 | $31.29 | 214,076 |
2020-03-19 | $132.95 | $138.00 | $130.80 | $136.03 | $32.86 | 116,756 |
2020-03-18 | $133.66 | $136.37 | $128.23 | $134.63 | $32.52 | 105,332 |
2020-03-17 | $138.45 | $143.92 | $135.00 | $142.08 | $34.32 | 62,060 |
2020-03-16 | $133.81 | $145.81 | $133.81 | $135.93 | $32.84 | 146,396 |
2020-03-13 | $150.50 | $156.02 | $143.77 | $155.40 | $37.54 | 128,476 |
2020-03-12 | $147.44 | $152.03 | $137.73 | $142.53 | $34.43 | 267,996 |
2020-03-11 | $160.96 | $162.35 | $157.01 | $158.95 | $38.40 | 95,316 |
2020-03-10 | $163.21 | $166.35 | $158.17 | $166.35 | $40.19 | 40,688 |
2020-03-09 | $158.69 | $162.53 | $150.33 | $159.18 | $38.45 | 138,032 |
2020-03-06 | $167.91 | $171.83 | $167.59 | $171.62 | $41.46 | 35,476 |
2020-03-05 | $176.12 | $176.99 | $173.11 | $174.02 | $42.04 | 51,164 |
2020-03-04 | $176.13 | $180.41 | $175.05 | $180.41 | $43.58 | 53,508 |
2020-03-03 | $178.15 | $179.77 | $171.10 | $172.47 | $41.66 | 47,284 |
2020-03-02 | $171.16 | $176.92 | $169.37 | $176.92 | $42.74 | 149,872 |
2020-02-28 | $163.93 | $169.41 | $163.48 | $169.17 | $40.87 | 240,176 |
2020-02-27 | $175.77 | $177.55 | $170.76 | $170.76 | $41.25 | 156,084 |
2020-02-26 | $180.05 | $182.59 | $178.81 | $179.26 | $43.30 | 70,712 |
2020-02-25 | $186.64 | $186.64 | $179.43 | $179.49 | $43.36 | 50,092 |
2020-02-24 | $185.87 | $187.16 | $185.00 | $185.48 | $44.81 | 56,300 |
2020-02-21 | $191.84 | $192.07 | $191.22 | $191.63 | $46.29 | 33,464 |
2020-02-20 | $193.59 | $193.91 | $191.92 | $193.02 | $46.63 | 27,468 |
2020-02-19 | $193.39 | $193.84 | $193.35 | $193.57 | $46.76 | 19,308 |
2020-02-18 | $192.67 | $192.94 | $191.58 | $192.40 | $46.48 | 27,588 |
2020-02-14 | $194.00 | $194.00 | $193.31 | $193.84 | $46.83 | 19,772 |
2020-02-13 | $193.58 | $194.19 | $193.13 | $193.67 | $46.79 | 41,572 |
2020-02-12 | $193.70 | $193.95 | $193.39 | $193.95 | $46.85 | 31,308 |
2020-02-11 | $192.66 | $193.07 | $192.29 | $192.42 | $46.48 | 28,748 |
2020-02-10 | $190.24 | $191.87 | $190.24 | $191.87 | $46.35 | 19,932 |
2020-02-07 | $191.54 | $191.70 | $190.93 | $190.93 | $46.12 | 16,460 |
2020-02-06 | $192.01 | $192.45 | $191.52 | $192.44 | $46.49 | 21,024 |
2020-02-05 | $190.92 | $191.77 | $190.92 | $191.70 | $46.31 | 21,172 |
2020-02-04 | $188.97 | $190.11 | $188.97 | $189.44 | $45.76 | 18,820 |
2020-02-03 | $185.57 | $187.67 | $185.57 | $186.25 | $44.99 | 55,640 |
2020-01-31 | $188.67 | $188.67 | $185.46 | $185.74 | $44.87 | 67,232 |
2020-01-30 | $187.72 | $189.85 | $187.61 | $189.77 | $45.84 | 66,124 |
2020-01-29 | $189.68 | $190.22 | $189.00 | $189.00 | $45.66 | 97,396 |
2020-01-28 | $187.75 | $189.25 | $187.46 | $188.77 | $45.60 | 54,696 |
2020-01-27 | $186.35 | $187.40 | $185.87 | $186.44 | $45.04 | 37,324 |
2020-01-24 | $191.72 | $191.72 | $189.15 | $189.83 | $45.86 | 32,148 |
2020-01-23 | $191.03 | $191.60 | $190.40 | $191.60 | $46.29 | 38,264 |
2020-01-22 | $191.81 | $191.89 | $191.05 | $191.05 | $46.15 | 118,380 |
2020-01-21 | $191.00 | $191.53 | $190.57 | $190.80 | $46.09 | 106,752 |
2020-01-17 | $191.10 | $191.60 | $191.10 | $191.60 | $46.29 | 35,400 |
2020-01-16 | $190.26 | $190.84 | $189.98 | $190.84 | $46.10 | 52,344 |
2020-01-15 | $188.33 | $189.90 | $188.33 | $189.17 | $45.70 | 101,664 |
2020-01-14 | $188.98 | $189.65 | $188.52 | $188.75 | $45.60 | 83,720 |
2020-01-13 | $188.35 | $188.98 | $187.95 | $188.98 | $45.65 | 49,408 |
2020-01-10 | $188.83 | $188.83 | $187.49 | $187.61 | $45.32 | 62,476 |
2020-01-09 | $187.44 | $188.29 | $187.44 | $188.26 | $45.48 | 72,864 |
2020-01-08 | $185.29 | $187.08 | $185.29 | $186.58 | $45.07 | 56,368 |
2020-01-07 | $185.52 | $185.87 | $185.48 | $185.48 | $44.81 | 62,668 |
2020-01-06 | $184.02 | $185.92 | $184.02 | $185.92 | $44.91 | 123,184 |
2020-01-03 | $184.85 | $186.12 | $184.85 | $185.38 | $44.78 | 22,204 |
2020-01-02 | $185.35 | $186.42 | $185.21 | $186.42 | $45.03 | 136,040 |
2019-12-31 | $184.05 | $184.63 | $183.68 | $184.48 | $44.57 | 68,528 |
2019-12-30 | $184.59 | $184.62 | $183.64 | $184.14 | $44.48 | 38,768 |
2019-12-27 | $184.92 | $184.95 | $184.79 | $184.82 | $44.65 | 12,660 |
2019-12-26 | $183.72 | $184.57 | $183.72 | $184.57 | $44.59 | 24,416 |
2019-12-24 | $183.72 | $183.81 | $183.68 | $183.78 | $44.40 | 5,828 |
2019-12-23 | $183.73 | $183.89 | $183.61 | $183.63 | $44.36 | 21,588 |
2019-12-20 | $183.10 | $183.54 | $183.10 | $183.47 | $44.32 | 24,012 |
2019-12-19 | $181.55 | $182.30 | $181.55 | $182.27 | $44.03 | 9,796 |
2019-12-18 | $182.48 | $182.48 | $181.64 | $181.64 | $43.88 | 35,208 |
2019-12-17 | $182.37 | $182.40 | $182.03 | $182.03 | $43.97 | 104,180 |
2019-12-16 | $181.37 | $182.42 | $181.37 | $181.86 | $43.93 | 106,196 |
2019-12-13 | $181.14 | $181.89 | $181.14 | $181.63 | $43.67 | 23,868 |
2019-12-12 | $179.89 | $181.88 | $179.89 | $181.55 | $43.65 | 32,272 |
2019-12-11 | $178.86 | $179.76 | $178.86 | $179.75 | $43.22 | 33,168 |
2019-12-10 | $178.93 | $179.48 | $178.93 | $179.01 | $43.04 | 30,844 |
2019-12-09 | $179.23 | $179.79 | $179.21 | $179.28 | $43.10 | 12,244 |
2019-12-06 | $178.68 | $180.12 | $178.68 | $179.82 | $43.23 | 11,656 |
2019-12-05 | $177.46 | $177.87 | $177.30 | $177.82 | $42.75 | 15,748 |
2019-12-04 | $176.53 | $177.72 | $176.53 | $177.39 | $42.65 | 21,572 |
2019-12-03 | $175.44 | $175.97 | $175.00 | $175.97 | $42.31 | 21,720 |
2019-12-02 | $179.56 | $179.56 | $177.53 | $177.53 | $42.68 | 34,092 |
2019-11-29 | $179.37 | $179.52 | $179.33 | $179.38 | $43.13 | 15,640 |
2019-11-27 | $179.31 | $180.08 | $179.31 | $180.08 | $43.30 | 18,192 |
2019-11-26 | $178.75 | $179.29 | $178.75 | $179.03 | $43.04 | 137,488 |
2019-11-25 | $177.91 | $178.77 | $177.91 | $178.72 | $42.97 | 56,056 |
2019-11-22 | $177.47 | $177.66 | $177.41 | $177.59 | $42.70 | 13,856 |
2019-11-21 | $177.32 | $177.32 | $176.89 | $177.01 | $42.56 | 22,044 |
2019-11-20 | $177.74 | $177.94 | $176.91 | $177.29 | $42.62 | 27,756 |
2019-11-19 | $178.89 | $178.89 | $178.04 | $178.19 | $42.84 | 24,740 |
2019-11-18 | $178.84 | $178.88 | $178.31 | $178.70 | $42.96 | 40,156 |
2019-11-15 | $177.92 | $178.83 | $177.92 | $178.80 | $42.99 | 17,908 |
2019-11-14 | $177.53 | $177.53 | $176.80 | $177.34 | $42.64 | 23,984 |
2019-11-13 | $176.07 | $177.62 | $176.07 | $177.51 | $42.68 | 34,224 |
2019-11-12 | $176.59 | $177.30 | $176.59 | $176.77 | $42.50 | 16,760 |
2019-11-11 | $175.78 | $176.67 | $175.78 | $176.59 | $42.46 | 8,636 |
2019-11-08 | $176.26 | $176.71 | $175.63 | $176.71 | $42.49 | 92,892 |
2019-11-07 | $176.05 | $176.63 | $175.98 | $176.06 | $42.33 | 25,376 |
2019-11-06 | $174.63 | $175.06 | $174.53 | $175.06 | $42.09 | 19,460 |
2019-11-05 | $174.74 | $175.17 | $174.74 | $174.85 | $42.04 | 27,636 |
2019-11-04 | $174.72 | $174.94 | $174.65 | $174.89 | $42.05 | 17,220 |
2019-11-01 | $173.44 | $173.82 | $173.42 | $173.82 | $41.79 | 7,128 |
2019-10-31 | $171.77 | $171.93 | $171.06 | $171.66 | $41.27 | 21,560 |
2019-10-30 | $172.15 | $172.15 | $171.22 | $171.98 | $41.35 | 18,464 |
2019-10-29 | $171.49 | $172.19 | $171.39 | $171.68 | $41.28 | 34,152 |
2019-10-28 | $171.46 | $172.14 | $171.46 | $171.68 | $41.28 | 23,152 |
2019-10-25 | $170.67 | $171.40 | $170.54 | $171.22 | $41.17 | 16,856 |
2019-10-24 | $170.50 | $170.55 | $169.92 | $170.24 | $40.93 | 25,296 |
2019-10-23 | $170.36 | $170.36 | $169.90 | $170.32 | $40.95 | 23,680 |
2019-10-22 | $170.23 | $171.24 | $170.23 | $170.34 | $40.95 | 30,784 |
2019-10-21 | $169.62 | $170.13 | $169.62 | $170.13 | $40.90 | 44,436 |
2019-10-18 | $169.50 | $169.50 | $169.01 | $169.07 | $40.65 | 17,300 |
2019-10-17 | $169.57 | $170.14 | $169.38 | $169.57 | $40.77 | 19,892 |
2019-10-16 | $168.93 | $169.46 | $168.93 | $169.02 | $40.64 | 13,640 |
2019-10-15 | $168.24 | $169.69 | $168.24 | $169.26 | $40.69 | 31,660 |
2019-10-14 | $167.93 | $168.30 | $167.89 | $167.95 | $40.38 | 50,808 |
2019-10-11 | $167.26 | $169.05 | $167.00 | $168.28 | $40.46 | 84,916 |
2019-10-10 | $164.53 | $166.32 | $164.53 | $165.85 | $39.87 | 47,508 |
2019-10-09 | $164.53 | $165.27 | $164.02 | $164.84 | $39.63 | 47,184 |
2019-10-08 | $164.45 | $165.05 | $163.33 | $163.33 | $39.27 | 36,020 |
2019-10-07 | $165.98 | $166.90 | $165.95 | $166.09 | $39.93 | 17,672 |
2019-10-04 | $164.81 | $166.67 | $164.81 | $166.67 | $40.07 | 14,088 |
2019-10-03 | $163.33 | $163.97 | $162.22 | $163.84 | $39.39 | 33,996 |
2019-10-02 | $165.53 | $165.53 | $162.64 | $163.32 | $39.27 | 48,472 |
2019-10-01 | $168.80 | $169.10 | $166.19 | $166.23 | $39.97 | 80,272 |
2019-09-30 | $167.59 | $168.34 | $167.59 | $167.94 | $40.38 | 40,972 |
2019-09-27 | $168.06 | $168.17 | $166.27 | $166.78 | $40.10 | 31,940 |
2019-09-26 | $168.46 | $168.46 | $167.00 | $167.65 | $40.31 | 52,040 |
2019-09-25 | $167.30 | $168.26 | $166.85 | $168.16 | $40.43 | 97,608 |
2019-09-24 | $169.65 | $169.65 | $166.89 | $167.37 | $40.24 | 73,488 |
2019-09-23 | $168.76 | $169.59 | $168.29 | $169.28 | $40.51 | 18,688 |
2019-09-20 | $170.54 | $170.88 | $169.30 | $169.50 | $40.56 | 40,864 |
2019-09-19 | $171.02 | $171.22 | $170.24 | $170.33 | $40.76 | 19,132 |
2019-09-18 | $169.93 | $170.80 | $169.40 | $170.80 | $40.87 | 28,800 |
2019-09-17 | $170.10 | $170.44 | $169.98 | $170.44 | $40.78 | 24,004 |
2019-09-16 | $169.74 | $170.44 | $169.74 | $170.17 | $40.72 | 31,356 |
2019-09-13 | $171.04 | $171.04 | $170.37 | $170.47 | $40.79 | 39,568 |
2019-09-12 | $170.50 | $171.31 | $170.31 | $170.67 | $40.84 | 38,376 |
2019-09-11 | $168.85 | $170.00 | $168.85 | $170.00 | $40.68 | 23,252 |
2019-09-10 | $167.55 | $168.54 | $167.13 | $168.54 | $40.33 | 55,040 |
2019-09-09 | $168.51 | $168.64 | $167.83 | $168.17 | $40.24 | 59,476 |
2019-09-06 | $167.91 | $168.45 | $167.90 | $168.23 | $40.26 | 192,760 |
2019-09-05 | $167.28 | $168.52 | $167.28 | $167.75 | $40.14 | 53,288 |
2019-09-04 | $165.39 | $165.75 | $165.15 | $165.74 | $39.66 | 52,680 |
2019-09-03 | $164.12 | $164.52 | $163.30 | $163.96 | $39.23 | 161,320 |
2019-08-30 | $165.80 | $166.12 | $165.04 | $165.67 | $39.64 | 37,780 |
2019-08-29 | $164.39 | $165.65 | $164.39 | $165.39 | $39.58 | 324,752 |
2019-08-28 | $161.44 | $163.04 | $160.99 | $163.04 | $39.01 | 28,464 |
2019-08-27 | $163.17 | $163.17 | $161.78 | $161.78 | $38.71 | 26,604 |
2019-08-26 | $161.75 | $162.51 | $161.22 | $161.97 | $38.76 | 44,200 |
2019-08-23 | $164.13 | $164.87 | $159.85 | $159.90 | $38.26 | 61,960 |
2019-08-22 | $165.34 | $165.80 | $164.57 | $165.31 | $39.56 | 17,820 |
2019-08-21 | $164.91 | $165.18 | $164.80 | $165.08 | $39.50 | 23,296 |
2019-08-20 | $163.89 | $164.79 | $163.66 | $163.66 | $39.16 | 35,264 |
2019-08-19 | $164.34 | $164.92 | $164.31 | $164.31 | $39.32 | 22,552 |
2019-08-16 | $160.82 | $162.76 | $160.82 | $162.76 | $38.95 | 21,644 |
2019-08-15 | $161.08 | $161.08 | $158.99 | $160.33 | $38.37 | 31,152 |
2019-08-14 | $161.94 | $162.45 | $160.04 | $160.21 | $38.34 | 50,676 |
2019-08-13 | $161.72 | $165.59 | $161.72 | $164.56 | $39.38 | 30,676 |
2019-08-12 | $163.19 | $163.19 | $161.69 | $162.09 | $38.79 | 15,768 |
2019-08-09 | $164.05 | $164.63 | $163.17 | $164.13 | $39.27 | 17,716 |
2019-08-08 | $162.59 | $164.59 | $162.59 | $164.50 | $39.36 | 47,176 |
2019-08-07 | $160.14 | $161.90 | $158.75 | $161.90 | $38.74 | 18,468 |
2019-08-06 | $160.99 | $161.89 | $159.96 | $161.89 | $38.74 | 27,268 |
2019-08-05 | $161.51 | $161.51 | $158.63 | $159.78 | $38.23 | 30,568 |
2019-08-02 | $164.64 | $165.01 | $163.59 | $164.40 | $39.34 | 19,024 |
2019-08-01 | $168.20 | $168.89 | $165.29 | $165.33 | $39.56 | 22,196 |
2019-07-31 | $169.24 | $169.50 | $166.93 | $167.52 | $40.09 | 36,628 |
2019-07-30 | $168.50 | $168.97 | $168.50 | $168.80 | $40.39 | 17,376 |
2019-07-29 | $168.63 | $169.49 | $168.63 | $169.37 | $40.53 | 38,628 |
2019-07-26 | $168.70 | $169.01 | $168.62 | $168.96 | $40.43 | 25,392 |
2019-07-25 | $168.63 | $168.94 | $167.89 | $168.32 | $40.28 | 30,284 |
2019-07-24 | $168.43 | $168.70 | $168.43 | $168.61 | $40.35 | 12,948 |
2019-07-23 | $167.36 | $168.21 | $167.34 | $168.20 | $40.25 | 23,640 |
2019-07-22 | $166.42 | $167.03 | $166.42 | $166.85 | $39.93 | 25,036 |
2019-07-19 | $167.69 | $167.69 | $166.40 | $166.40 | $39.82 | 13,012 |
2019-07-18 | $166.18 | $167.26 | $166.16 | $167.26 | $40.02 | 22,316 |
2019-07-17 | $167.64 | $167.64 | $166.56 | $166.56 | $39.86 | 25,800 |
2019-07-16 | $168.26 | $168.62 | $168.05 | $168.22 | $40.25 | 13,644 |
2019-07-15 | $168.56 | $168.76 | $168.30 | $168.43 | $40.30 | 26,028 |
2019-07-12 | $167.59 | $168.33 | $167.59 | $168.33 | $40.28 | 26,780 |
2019-07-11 | $167.37 | $167.37 | $166.92 | $167.21 | $40.01 | 10,976 |
2019-07-10 | $167.15 | $167.63 | $166.91 | $166.91 | $39.94 | 13,176 |
2019-07-09 | $165.63 | $166.62 | $165.63 | $166.62 | $39.87 | 11,784 |
2019-07-08 | $166.37 | $166.41 | $166.04 | $166.29 | $39.79 | 15,700 |
2019-07-05 | $166.83 | $167.54 | $166.58 | $167.03 | $39.97 | 30,492 |
2019-07-03 | $166.81 | $167.60 | $166.81 | $167.60 | $40.10 | 9,464 |
2019-07-02 | $166.49 | $166.56 | $165.85 | $166.51 | $39.84 | 24,496 |
2019-07-01 | $166.85 | $167.04 | $165.69 | $166.33 | $39.80 | 19,528 |
2019-06-28 | $164.63 | $165.18 | $164.47 | $165.14 | $39.52 | 27,524 |
2019-06-27 | $164.53 | $164.58 | $164.22 | $164.40 | $39.34 | 24,064 |
2019-06-26 | $163.95 | $164.55 | $163.92 | $163.92 | $39.22 | 27,792 |
2019-06-25 | $165.15 | $165.15 | $163.83 | $163.83 | $39.20 | 30,388 |
2019-06-24 | $165.68 | $165.68 | $164.94 | $164.95 | $39.47 | 32,180 |
2019-06-21 | $165.82 | $166.24 | $165.43 | $165.54 | $39.61 | 50,072 |
2019-06-20 | $165.78 | $165.91 | $164.64 | $165.83 | $39.68 | 34,668 |
2019-06-19 | $164.25 | $164.54 | $163.81 | $164.33 | $39.32 | 35,108 |
2019-06-18 | $162.85 | $164.57 | $162.85 | $163.99 | $39.24 | 33,644 |
2019-06-17 | $162.26 | $162.64 | $162.19 | $162.19 | $38.81 | 25,900 |
2019-06-14 | $163.77 | $164.37 | $163.62 | $163.93 | $38.82 | 16,760 |
2019-06-13 | $164.50 | $164.82 | $163.98 | $164.07 | $38.86 | 34,736 |
2019-06-12 | $163.65 | $164.04 | $163.65 | $163.67 | $38.76 | 14,952 |
2019-06-11 | $164.87 | $165.00 | $163.58 | $163.79 | $38.79 | 19,484 |
2019-06-10 | $164.12 | $164.77 | $163.65 | $163.65 | $38.76 | 29,916 |
2019-06-07 | $162.97 | $163.60 | $162.97 | $163.29 | $38.67 | 13,640 |
2019-06-06 | $160.53 | $162.01 | $160.53 | $161.71 | $38.30 | 55,068 |
2019-06-05 | $160.27 | $160.50 | $159.74 | $160.50 | $38.01 | 23,608 |
2019-06-04 | $157.33 | $159.43 | $157.33 | $159.43 | $37.76 | 25,616 |
2019-06-03 | $155.66 | $156.99 | $155.41 | $156.04 | $36.95 | 42,684 |
2019-05-31 | $155.66 | $156.48 | $155.49 | $155.49 | $36.82 | 26,924 |
2019-05-30 | $157.18 | $157.74 | $156.89 | $157.32 | $37.26 | 33,384 |
2019-05-29 | $157.12 | $157.39 | $156.18 | $156.90 | $37.16 | 28,216 |
2019-05-28 | $160.01 | $160.19 | $158.33 | $158.36 | $37.50 | 41,708 |
2019-05-24 | $160.64 | $160.64 | $159.76 | $159.93 | $37.88 | 8,632 |
2019-05-23 | $160.25 | $160.25 | $159.38 | $159.91 | $37.87 | 16,840 |
2019-05-22 | $162.11 | $162.28 | $161.59 | $161.86 | $38.33 | 26,948 |
2019-05-21 | $162.52 | $163.29 | $162.44 | $163.08 | $38.62 | 28,260 |
2019-05-20 | $161.68 | $161.94 | $161.07 | $161.45 | $38.24 | 34,776 |
2019-05-17 | $162.03 | $163.71 | $162.03 | $163.11 | $38.63 | 15,764 |
2019-05-16 | $163.19 | $164.40 | $163.03 | $163.60 | $38.74 | 24,040 |
2019-05-15 | $161.13 | $163.08 | $160.82 | $162.81 | $38.56 | 38,120 |
2019-05-14 | $161.19 | $163.00 | $161.11 | $162.15 | $38.40 | 31,228 |
2019-05-13 | $161.36 | $161.65 | $159.76 | $160.53 | $38.02 | 48,196 |
2019-05-10 | $163.31 | $165.03 | $161.68 | $164.61 | $38.98 | 23,760 |
2019-05-09 | $163.31 | $164.51 | $162.53 | $164.26 | $38.90 | 38,196 |
2019-05-08 | $164.47 | $165.60 | $164.47 | $164.61 | $38.98 | 27,904 |
2019-05-07 | $166.14 | $166.14 | $163.90 | $164.78 | $39.02 | 46,584 |
2019-05-06 | $165.35 | $167.95 | $165.35 | $167.69 | $39.71 | 31,168 |
2019-05-03 | $167.73 | $168.50 | $167.73 | $168.39 | $39.88 | 24,092 |
2019-05-02 | $167.19 | $167.88 | $166.24 | $166.99 | $39.55 | 33,684 |
2019-05-01 | $168.48 | $169.24 | $167.53 | $167.53 | $39.68 | 31,756 |
2019-04-30 | $167.53 | $167.63 | $166.41 | $167.63 | $39.70 | 33,048 |
2019-04-29 | $167.27 | $167.83 | $167.27 | $167.46 | $39.66 | 18,232 |
2019-04-26 | $166.54 | $167.13 | $166.33 | $167.13 | $39.58 | 23,352 |
2019-04-25 | $166.69 | $166.98 | $165.78 | $166.42 | $39.41 | 64,828 |
2019-04-24 | $167.61 | $167.81 | $167.50 | $167.57 | $39.69 | 41,812 |
2019-04-23 | $166.32 | $167.68 | $166.32 | $167.68 | $39.71 | 30,836 |
2019-04-22 | $165.43 | $166.00 | $165.43 | $165.87 | $39.28 | 25,736 |
2019-04-18 | $165.92 | $166.13 | $165.40 | $165.88 | $39.28 | 32,260 |
2019-04-17 | $166.10 | $166.10 | $165.38 | $165.66 | $39.23 | 60,740 |
2019-04-16 | $164.96 | $165.26 | $164.81 | $165.14 | $39.11 | 58,244 |
2019-04-15 | $164.78 | $164.87 | $164.30 | $164.66 | $39.00 | 22,604 |
2019-04-12 | $164.11 | $164.60 | $163.91 | $164.46 | $38.95 | 17,156 |
2019-04-11 | $163.41 | $163.41 | $162.90 | $163.07 | $38.62 | 17,772 |
2019-04-10 | $162.80 | $163.25 | $162.78 | $163.25 | $38.66 | 23,600 |
2019-04-09 | $163.19 | $163.50 | $162.67 | $162.86 | $38.57 | 31,292 |
2019-04-08 | $163.13 | $163.81 | $163.13 | $163.81 | $38.79 | 124,316 |
2019-04-05 | $163.00 | $163.33 | $163.00 | $163.33 | $38.68 | 14,724 |
2019-04-04 | $161.78 | $162.34 | $161.78 | $162.34 | $38.45 | 26,720 |
2019-04-03 | $162.14 | $162.43 | $161.37 | $161.68 | $38.29 | 52,752 |
2019-04-02 | $161.70 | $161.80 | $161.25 | $161.69 | $38.29 | 27,840 |
2019-04-01 | $161.19 | $161.81 | $160.98 | $161.78 | $38.31 | 52,756 |
2019-03-29 | $159.75 | $160.11 | $159.48 | $160.01 | $37.89 | 38,944 |
2019-03-28 | $158.67 | $159.24 | $158.45 | $159.02 | $37.66 | 82,400 |
2019-03-27 | $158.86 | $158.86 | $157.49 | $158.28 | $37.49 | 58,384 |
2019-03-26 | $158.44 | $159.42 | $158.00 | $158.55 | $37.55 | 181,520 |
2019-03-25 | $157.72 | $158.07 | $156.88 | $157.44 | $37.29 | 238,444 |
2019-03-22 | $159.72 | $159.72 | $157.83 | $157.83 | $37.38 | 26,712 |
2019-03-21 | $158.47 | $160.87 | $158.47 | $160.53 | $38.02 | 44,736 |
2019-03-20 | $159.47 | $160.15 | $158.73 | $159.31 | $37.73 | 23,088 |
2019-03-19 | $161.53 | $161.69 | $160.26 | $160.55 | $37.83 | 221,976 |
2019-03-18 | $160.61 | $161.16 | $160.53 | $161.11 | $37.97 | 38,096 |
2019-03-15 | $159.89 | $160.76 | $159.89 | $160.36 | $37.79 | 43,148 |
2019-03-14 | $159.62 | $159.64 | $159.17 | $159.58 | $37.61 | 40,168 |
2019-03-13 | $159.05 | $159.86 | $159.05 | $159.41 | $37.57 | 48,564 |
2019-03-12 | $158.14 | $158.75 | $158.14 | $158.34 | $37.31 | 58,020 |
2019-03-11 | $155.91 | $157.85 | $155.91 | $157.77 | $37.18 | 28,284 |
2019-03-08 | $154.49 | $155.50 | $154.41 | $155.49 | $36.64 | 172,284 |
2019-03-07 | $156.91 | $156.94 | $155.47 | $155.65 | $36.68 | 49,276 |
2019-03-06 | $157.90 | $157.90 | $157.01 | $157.18 | $37.04 | 95,624 |
2019-03-05 | $158.09 | $158.17 | $157.60 | $157.80 | $37.19 | 68,508 |
2019-03-04 | $159.11 | $159.30 | $156.84 | $157.92 | $37.21 | 146,300 |
2019-03-01 | $158.59 | $158.77 | $157.87 | $158.68 | $37.39 | 56,348 |
2019-02-28 | $157.71 | $157.97 | $157.50 | $157.50 | $37.12 | 75,860 |
2019-02-27 | $157.39 | $158.09 | $157.13 | $157.85 | $37.20 | 69,140 |
2019-02-26 | $157.68 | $158.32 | $157.68 | $157.76 | $37.18 | 30,628 |
2019-02-25 | $158.39 | $158.79 | $157.98 | $157.98 | $37.23 | 68,028 |
2019-02-22 | $157.08 | $157.63 | $156.98 | $157.60 | $37.14 | 53,348 |
2019-02-21 | $157.19 | $157.19 | $156.38 | $156.83 | $36.96 | 37,204 |
2019-02-20 | $156.87 | $157.79 | $156.87 | $157.55 | $37.13 | 104,196 |
2019-02-19 | $156.17 | $157.41 | $156.17 | $156.95 | $36.99 | 60,908 |
2019-02-15 | $156.26 | $156.85 | $156.25 | $156.85 | $36.96 | 53,568 |
2019-02-14 | $154.79 | $155.81 | $154.69 | $155.22 | $36.58 | 49,468 |
2019-02-13 | $155.35 | $156.16 | $155.35 | $155.70 | $36.69 | 24,528 |
2019-02-12 | $154.46 | $155.32 | $154.46 | $155.20 | $36.57 | 52,764 |
2019-02-11 | $153.74 | $153.74 | $153.14 | $153.45 | $36.16 | 68,724 |
2019-02-08 | $152.60 | $153.39 | $152.19 | $153.39 | $36.15 | 61,256 |
2019-02-07 | $153.62 | $154.10 | $152.44 | $153.19 | $36.10 | 62,932 |
2019-02-06 | $154.28 | $154.76 | $154.12 | $154.60 | $36.43 | 36,116 |
2019-02-05 | $154.21 | $154.66 | $153.98 | $154.54 | $36.42 | 46,328 |
2019-02-04 | $152.89 | $153.96 | $152.41 | $153.96 | $36.28 | 71,892 |
2019-02-01 | $152.91 | $153.34 | $152.34 | $152.86 | $36.02 | 95,508 |
2019-01-31 | $151.18 | $152.54 | $151.18 | $152.45 | $35.93 | 95,220 |
2019-01-30 | $150.40 | $151.94 | $149.65 | $151.39 | $35.68 | 72,260 |
2019-01-29 | $148.81 | $149.54 | $148.73 | $149.01 | $35.12 | 78,008 |
2019-01-28 | $148.22 | $148.56 | $147.45 | $148.52 | $35.00 | 77,176 |
2019-01-25 | $149.33 | $149.95 | $149.19 | $149.46 | $35.22 | 135,680 |
2019-01-24 | $148.36 | $148.50 | $147.52 | $148.19 | $34.92 | 259,652 |
2019-01-23 | $148.56 | $148.89 | $146.81 | $148.28 | $34.94 | 106,084 |
2019-01-22 | $148.91 | $149.37 | $147.23 | $148.01 | $34.88 | 111,092 |
2019-01-18 | $148.95 | $150.05 | $148.65 | $149.87 | $35.32 | 73,012 |
2019-01-17 | $145.98 | $148.28 | $145.98 | $147.75 | $34.82 | 101,008 |
2019-01-16 | $146.50 | $146.98 | $146.46 | $146.51 | $34.53 | 90,348 |
2019-01-15 | $145.20 | $146.38 | $145.20 | $146.09 | $34.43 | 97,844 |
2019-01-14 | $145.00 | $145.60 | $144.85 | $145.25 | $34.23 | 86,760 |
2019-01-11 | $145.44 | $146.11 | $145.19 | $146.01 | $34.41 | 71,984 |
2019-01-10 | $144.56 | $146.29 | $144.30 | $146.19 | $34.45 | 76,596 |
2019-01-09 | $145.13 | $145.99 | $144.91 | $145.37 | $34.26 | 60,208 |
2019-01-08 | $144.68 | $144.86 | $143.47 | $144.67 | $34.09 | 67,336 |
2019-01-07 | $142.63 | $143.85 | $142.10 | $143.12 | $33.73 | 79,656 |
2019-01-04 | $140.06 | $142.65 | $140.06 | $142.53 | $33.59 | 175,396 |
2019-01-03 | $140.66 | $140.66 | $138.22 | $138.22 | $32.57 | 104,900 |
2019-01-02 | $140.32 | $142.93 | $140.32 | $142.47 | $33.57 | 421,376 |
2018-12-31 | $142.08 | $142.62 | $141.33 | $142.53 | $33.59 | 184,072 |
2018-12-28 | $142.02 | $143.00 | $140.77 | $141.20 | $33.27 | 272,728 |
2018-12-27 | $138.33 | $141.33 | $136.39 | $141.33 | $33.31 | 155,916 |
2018-12-26 | $134.70 | $140.00 | $133.55 | $140.00 | $32.99 | 212,764 |
2018-12-24 | $136.55 | $137.24 | $133.93 | $133.93 | $31.56 | 250,836 |
2018-12-21 | $140.45 | $142.33 | $137.55 | $137.87 | $32.49 | 290,388 |
2018-12-20 | $141.83 | $142.85 | $139.33 | $140.37 | $33.08 | 318,920 |
2018-12-19 | $145.04 | $147.05 | $141.84 | $142.92 | $33.68 | 205,780 |
2018-12-18 | $146.60 | $146.70 | $144.13 | $145.08 | $34.19 | 188,604 |
2018-12-17 | $147.26 | $148.14 | $144.84 | $145.46 | $34.28 | 193,132 |
2018-12-14 | $150.33 | $150.70 | $148.32 | $148.58 | $34.80 | 174,908 |
2018-12-13 | $152.22 | $152.98 | $151.19 | $152.02 | $35.61 | 133,208 |
2018-12-12 | $152.83 | $153.74 | $151.82 | $151.85 | $35.57 | 79,480 |
2018-12-11 | $153.05 | $153.19 | $150.40 | $151.24 | $35.43 | 94,008 |
2018-12-10 | $150.83 | $151.71 | $148.20 | $151.27 | $35.43 | 135,712 |
2018-12-07 | $154.13 | $155.07 | $150.82 | $151.24 | $35.43 | 280,348 |
2018-12-06 | $152.44 | $154.12 | $150.34 | $154.12 | $36.10 | 107,304 |
2018-12-04 | $159.26 | $159.26 | $154.86 | $154.99 | $36.31 | 88,608 |
2018-12-03 | $160.33 | $160.33 | $158.83 | $159.81 | $37.43 | 147,120 |
2018-11-30 | $157.11 | $158.27 | $157.07 | $158.14 | $37.04 | 233,684 |
2018-11-29 | $157.25 | $157.95 | $156.54 | $157.30 | $36.85 | 76,468 |
2018-11-28 | $154.84 | $157.37 | $154.52 | $157.37 | $36.86 | 70,580 |
2018-11-27 | $153.09 | $154.14 | $152.85 | $154.12 | $36.10 | 52,472 |
2018-11-26 | $153.71 | $154.35 | $152.90 | $153.94 | $36.06 | 95,188 |
2018-11-23 | $152.73 | $153.40 | $152.64 | $152.64 | $35.75 | 139,316 |
2018-11-21 | $154.50 | $154.96 | $153.78 | $153.78 | $36.02 | 181,912 |
2018-11-20 | $155.02 | $155.57 | $153.31 | $153.71 | $36.01 | 132,904 |
2018-11-19 | $158.87 | $158.91 | $156.79 | $157.22 | $36.83 | 73,924 |
2018-11-16 | $157.78 | $159.81 | $157.78 | $159.15 | $37.28 | 116,360 |
2018-11-15 | $155.65 | $158.29 | $155.00 | $158.15 | $37.05 | 103,888 |
2018-11-14 | $158.59 | $158.59 | $155.47 | $156.19 | $36.59 | 75,616 |
2018-11-13 | $158.21 | $159.36 | $157.34 | $157.50 | $36.89 | 75,928 |
2018-11-12 | $160.61 | $160.61 | $157.87 | $157.89 | $36.98 | 93,332 |
2018-11-09 | $161.51 | $161.74 | $160.59 | $161.30 | $37.78 | 82,892 |
2018-11-08 | $161.92 | $162.53 | $161.76 | $162.08 | $37.97 | 53,056 |
2018-11-07 | $160.36 | $162.29 | $160.12 | $162.27 | $38.01 | 32,804 |
2018-11-06 | $158.05 | $159.28 | $158.05 | $159.19 | $37.29 | 29,888 |
2018-11-05 | $157.63 | $158.51 | $157.21 | $158.22 | $37.06 | 113,152 |
2018-11-02 | $159.24 | $159.32 | $156.32 | $157.35 | $36.86 | 94,244 |
2018-11-01 | $158.30 | $159.59 | $157.94 | $159.59 | $37.38 | 33,584 |
2018-10-31 | $157.93 | $159.12 | $157.93 | $157.98 | $37.01 | 53,028 |
2018-10-30 | $154.48 | $156.86 | $154.48 | $156.86 | $36.74 | 73,592 |
2018-10-29 | $156.75 | $157.37 | $152.41 | $154.27 | $36.14 | 187,224 |
2018-10-26 | $155.34 | $156.54 | $153.36 | $154.98 | $36.30 | 160,748 |
2018-10-25 | $155.92 | $157.96 | $155.92 | $157.11 | $36.80 | 59,028 |
2018-10-24 | $159.55 | $159.74 | $155.07 | $155.07 | $36.32 | 240,864 |
2018-10-23 | $158.19 | $160.45 | $157.14 | $159.71 | $37.41 | 85,996 |
2018-10-22 | $161.70 | $161.70 | $160.38 | $160.40 | $37.57 | 26,976 |
2018-10-19 | $161.72 | $162.78 | $161.35 | $161.55 | $37.84 | 83,660 |
2018-10-18 | $162.81 | $163.40 | $160.81 | $161.52 | $37.83 | 69,356 |
2018-10-17 | $163.69 | $164.18 | $162.35 | $163.73 | $38.35 | 241,320 |
2018-10-16 | $161.74 | $163.86 | $161.64 | $163.86 | $38.38 | 64,600 |
2018-10-15 | $161.46 | $162.15 | $160.77 | $160.77 | $37.66 | 84,856 |
2018-10-12 | $162.12 | $162.12 | $159.67 | $161.59 | $37.85 | 104,128 |
2018-10-11 | $162.90 | $163.49 | $159.22 | $159.78 | $37.43 | 174,608 |
2018-10-10 | $168.11 | $168.11 | $163.34 | $163.55 | $38.31 | 158,400 |
2018-10-09 | $168.22 | $168.85 | $167.66 | $168.29 | $39.42 | 52,888 |
2018-10-08 | $167.68 | $168.65 | $167.28 | $168.45 | $39.46 | 143,156 |
2018-10-05 | $169.10 | $169.12 | $167.13 | $167.89 | $39.33 | 183,100 |
2018-10-04 | $169.86 | $170.00 | $168.30 | $169.09 | $39.61 | 104,836 |
2018-10-03 | $170.33 | $170.86 | $169.75 | $169.88 | $39.79 | 91,888 |
2018-10-02 | $169.24 | $169.94 | $169.17 | $169.77 | $39.77 | 310,364 |
2018-10-01 | $169.26 | $169.79 | $169.03 | $169.33 | $39.66 | 47,016 |
2018-09-28 | $168.16 | $168.66 | $168.09 | $168.32 | $39.43 | 57,728 |
2018-09-27 | $168.26 | $169.06 | $168.04 | $168.45 | $39.46 | 28,780 |
2018-09-26 | $168.21 | $169.11 | $167.70 | $167.76 | $39.30 | 59,764 |
2018-09-25 | $169.35 | $169.72 | $169.02 | $169.02 | $39.40 | 139,152 |
2018-09-24 | $169.63 | $169.63 | $168.90 | $169.32 | $39.47 | 108,168 |
2018-09-21 | $170.17 | $170.44 | $169.91 | $169.91 | $39.61 | 64,264 |
2018-09-20 | $169.50 | $169.95 | $169.30 | $169.78 | $39.58 | 205,876 |
2018-09-19 | $168.32 | $168.85 | $168.32 | $168.67 | $39.32 | 33,568 |
2018-09-18 | $167.92 | $168.70 | $167.92 | $168.43 | $39.26 | 60,956 |
2018-09-17 | $168.31 | $168.34 | $167.55 | $167.70 | $39.09 | 53,256 |
2018-09-14 | $168.46 | $168.62 | $167.99 | $168.42 | $39.26 | 57,648 |
2018-09-13 | $167.72 | $168.58 | $167.72 | $168.53 | $39.29 | 37,724 |
2018-09-12 | $167.45 | $167.77 | $167.07 | $167.30 | $39.00 | 66,776 |
2018-09-11 | $166.56 | $167.70 | $166.56 | $167.47 | $39.04 | 42,600 |
2018-09-10 | $167.59 | $167.62 | $166.86 | $166.98 | $38.92 | 74,352 |
2018-09-07 | $166.37 | $167.60 | $166.37 | $167.00 | $38.93 | 47,188 |
2018-09-06 | $167.66 | $167.73 | $166.54 | $167.14 | $38.96 | 35,772 |
2018-09-05 | $167.20 | $167.85 | $166.87 | $167.78 | $39.11 | 43,592 |
2018-09-04 | $167.33 | $167.53 | $166.72 | $167.36 | $39.01 | 134,732 |
2018-08-31 | $166.83 | $167.64 | $166.83 | $167.58 | $39.06 | 57,624 |
2018-08-30 | $167.31 | $167.77 | $166.87 | $167.19 | $38.97 | 84,444 |
2018-08-29 | $166.76 | $167.80 | $166.76 | $167.58 | $39.06 | 61,216 |
2018-08-28 | $166.97 | $167.15 | $166.66 | $166.87 | $38.90 | 131,228 |
2018-08-27 | $166.20 | $166.92 | $166.20 | $166.76 | $38.87 | 56,860 |
2018-08-24 | $165.10 | $165.75 | $165.10 | $165.66 | $38.62 | 57,000 |
2018-08-23 | $164.95 | $165.36 | $164.77 | $164.79 | $38.41 | 38,012 |
2018-08-22 | $165.28 | $165.58 | $165.08 | $165.18 | $38.50 | 32,320 |
2018-08-21 | $165.59 | $165.99 | $165.33 | $165.47 | $38.57 | 44,036 |
2018-08-20 | $165.21 | $165.55 | $165.14 | $165.15 | $38.50 | 34,696 |
2018-08-17 | $163.59 | $165.17 | $163.59 | $164.93 | $38.45 | 45,624 |
2018-08-16 | $163.03 | $164.16 | $163.03 | $163.84 | $38.19 | 40,956 |
2018-08-15 | $162.05 | $162.29 | $161.26 | $162.28 | $37.83 | 83,508 |
2018-08-14 | $162.39 | $163.17 | $162.39 | $162.91 | $37.98 | 71,360 |
2018-08-13 | $162.80 | $163.07 | $161.96 | $162.09 | $37.78 | 51,256 |
2018-08-10 | $162.75 | $163.04 | $162.19 | $162.59 | $37.90 | 54,644 |
2018-08-09 | $163.41 | $163.98 | $163.41 | $163.49 | $38.11 | 64,300 |
2018-08-08 | $163.53 | $163.83 | $163.34 | $163.62 | $38.14 | 37,484 |
2018-08-07 | $164.07 | $164.32 | $163.66 | $163.72 | $38.16 | 75,720 |
2018-08-06 | $163.22 | $164.00 | $163.22 | $163.74 | $38.17 | 25,404 |
2018-08-03 | $162.69 | $163.49 | $162.69 | $163.49 | $38.11 | 52,336 |
2018-08-02 | $161.20 | $163.00 | $161.20 | $162.77 | $37.94 | 107,796 |
2018-08-01 | $162.52 | $162.63 | $161.73 | $162.05 | $37.77 | 104,168 |
2018-07-31 | $161.41 | $162.08 | $161.41 | $161.67 | $37.69 | 106,200 |
2018-07-30 | $160.99 | $161.41 | $160.76 | $160.89 | $37.50 | 59,368 |
2018-07-27 | $161.35 | $161.61 | $160.56 | $160.90 | $37.51 | 78,020 |
2018-07-26 | $161.06 | $161.67 | $161.06 | $161.21 | $37.58 | 66,948 |
2018-07-25 | $159.26 | $161.13 | $159.26 | $161.01 | $37.53 | 112,892 |
2018-07-24 | $159.06 | $159.68 | $159.01 | $159.50 | $37.18 | 61,968 |
2018-07-23 | $158.22 | $158.55 | $157.89 | $158.48 | $36.94 | 41,564 |
2018-07-20 | $158.18 | $158.58 | $158.18 | $158.38 | $36.92 | 37,012 |
2018-07-19 | $158.60 | $158.88 | $158.32 | $158.57 | $36.96 | 53,740 |
2018-07-18 | $158.85 | $159.06 | $158.61 | $159.06 | $37.08 | 58,584 |
2018-07-17 | $158.04 | $158.93 | $158.04 | $158.64 | $36.98 | 39,144 |
2018-07-16 | $158.19 | $158.20 | $157.62 | $157.92 | $36.81 | 61,072 |
2018-07-13 | $157.48 | $158.31 | $157.48 | $158.21 | $36.88 | 46,848 |
2018-07-12 | $157.39 | $157.95 | $157.20 | $157.89 | $36.81 | 109,604 |
2018-07-11 | $157.42 | $157.65 | $156.78 | $156.89 | $36.57 | 80,364 |
2018-07-10 | $158.50 | $158.65 | $158.21 | $158.64 | $36.98 | 52,932 |
2018-07-09 | $157.21 | $158.14 | $157.21 | $158.13 | $36.86 | 109,976 |
2018-07-06 | $155.28 | $156.73 | $155.28 | $156.46 | $36.47 | 72,464 |
2018-07-05 | $154.75 | $155.07 | $154.14 | $155.07 | $36.15 | 70,600 |
2018-07-03 | $154.94 | $155.23 | $153.71 | $153.83 | $35.86 | 58,844 |
2018-07-02 | $153.38 | $154.40 | $153.22 | $154.40 | $35.99 | 78,480 |
2018-06-29 | $154.58 | $155.49 | $153.89 | $153.89 | $35.87 | 75,120 |
2018-06-28 | $153.49 | $154.42 | $153.10 | $153.97 | $35.89 | 74,040 |
2018-06-27 | $154.92 | $155.65 | $153.49 | $153.49 | $35.78 | 59,576 |
2018-06-26 | $154.64 | $155.16 | $154.26 | $154.56 | $36.03 | 57,184 |
2018-06-25 | $156.22 | $156.22 | $154.14 | $155.00 | $35.96 | 82,420 |
2018-06-22 | $156.72 | $157.21 | $156.67 | $156.71 | $36.36 | 90,408 |
2018-06-21 | $157.03 | $157.03 | $155.97 | $156.06 | $36.20 | 91,056 |
2018-06-20 | $157.65 | $157.65 | $157.09 | $157.17 | $36.46 | 190,300 |
2018-06-19 | $156.69 | $157.38 | $156.55 | $157.19 | $36.47 | 116,988 |
2018-06-18 | $157.85 | $158.28 | $157.68 | $158.28 | $36.72 | 91,080 |
2018-06-15 | $158.26 | $158.87 | $157.87 | $158.83 | $36.85 | 173,872 |
2018-06-14 | $159.30 | $159.50 | $158.83 | $158.93 | $36.87 | 56,400 |
2018-06-13 | $159.43 | $159.76 | $158.82 | $158.82 | $36.84 | 141,000 |
2018-06-12 | $159.68 | $159.70 | $159.11 | $159.46 | $36.99 | 39,372 |
2018-06-11 | $159.39 | $159.83 | $159.37 | $159.45 | $36.99 | 49,144 |
2018-06-08 | $158.39 | $159.20 | $158.39 | $159.20 | $36.93 | 63,076 |
2018-06-07 | $158.56 | $159.06 | $158.40 | $158.83 | $36.85 | 78,356 |
2018-06-06 | $157.31 | $158.28 | $156.93 | $158.28 | $36.72 | 99,168 |
2018-06-05 | $157.04 | $157.32 | $156.68 | $157.00 | $36.42 | 38,640 |
2018-06-04 | $157.20 | $157.55 | $157.05 | $157.14 | $36.45 | 31,232 |
2018-06-01 | $156.19 | $156.87 | $156.19 | $156.69 | $36.35 | 60,640 |
2018-05-31 | $156.44 | $156.44 | $155.20 | $155.51 | $36.08 | 76,456 |
2018-05-30 | $155.70 | $156.97 | $155.52 | $156.77 | $36.37 | 81,356 |
2018-05-29 | $156.08 | $156.15 | $154.15 | $154.93 | $35.94 | 69,684 |
2018-05-25 | $157.13 | $157.47 | $156.81 | $157.03 | $36.43 | 71,144 |
2018-05-24 | $157.37 | $157.41 | $156.43 | $157.33 | $36.50 | 143,284 |
2018-05-23 | $156.94 | $157.64 | $156.64 | $157.64 | $36.57 | 63,092 |
2018-05-22 | $158.40 | $158.63 | $157.51 | $157.68 | $36.58 | 64,064 |
2018-05-21 | $158.04 | $158.74 | $158.04 | $158.23 | $36.71 | 53,968 |
2018-05-18 | $157.12 | $157.31 | $156.97 | $157.02 | $36.43 | 57,448 |
2018-05-17 | $157.14 | $157.80 | $156.91 | $157.24 | $36.48 | 59,672 |
2018-05-16 | $156.44 | $157.49 | $156.44 | $157.01 | $36.42 | 71,300 |
2018-05-15 | $156.76 | $156.83 | $156.18 | $156.59 | $36.33 | 74,496 |
2018-05-14 | $157.73 | $158.05 | $157.22 | $157.29 | $36.49 | 47,836 |
2018-05-11 | $157.13 | $157.74 | $156.96 | $157.43 | $36.52 | 57,528 |
2018-05-10 | $156.10 | $157.32 | $156.09 | $157.10 | $36.45 | 56,116 |
2018-05-09 | $154.84 | $155.91 | $154.59 | $155.47 | $36.07 | 54,224 |
2018-05-08 | $154.09 | $154.43 | $153.61 | $154.17 | $35.77 | 61,100 |
2018-05-07 | $154.55 | $155.11 | $154.04 | $154.36 | $35.81 | 62,876 |
2018-05-04 | $151.72 | $154.34 | $151.72 | $154.00 | $35.73 | 131,036 |
2018-05-03 | $151.57 | $152.17 | $149.91 | $151.84 | $35.23 | 434,600 |
2018-05-02 | $152.47 | $153.34 | $152.11 | $152.11 | $35.29 | 66,152 |
2018-05-01 | $152.24 | $152.60 | $151.07 | $152.60 | $35.40 | 66,012 |
2018-04-30 | $153.64 | $154.01 | $152.57 | $152.69 | $35.42 | 37,824 |
2018-04-27 | $153.25 | $153.58 | $152.84 | $153.37 | $35.58 | 55,660 |
2018-04-26 | $153.03 | $153.70 | $152.66 | $153.27 | $35.56 | 68,776 |
2018-04-25 | $151.89 | $153.07 | $151.40 | $152.83 | $35.45 | 132,028 |
2018-04-24 | $154.55 | $154.55 | $151.27 | $152.12 | $35.29 | 87,372 |
2018-04-23 | $154.30 | $154.57 | $153.53 | $154.13 | $35.76 | 46,636 |
2018-04-20 | $155.50 | $155.50 | $153.69 | $154.05 | $35.74 | 61,856 |
2018-04-19 | $155.96 | $156.04 | $155.13 | $155.67 | $36.11 | 130,464 |
2018-04-18 | $156.76 | $156.99 | $156.37 | $156.47 | $36.30 | 223,888 |
2018-04-17 | $156.38 | $156.81 | $156.10 | $156.60 | $36.33 | 50,516 |
2018-04-16 | $154.76 | $155.88 | $154.76 | $155.62 | $36.10 | 59,892 |
2018-04-13 | $155.32 | $155.32 | $153.74 | $154.13 | $35.76 | 53,980 |
2018-04-12 | $154.09 | $154.97 | $154.09 | $154.50 | $35.84 | 64,788 |
2018-04-11 | $153.23 | $154.32 | $153.23 | $153.37 | $35.58 | 84,404 |
2018-04-10 | $153.86 | $154.71 | $153.20 | $154.17 | $35.77 | 68,032 |
2018-04-09 | $152.56 | $154.24 | $151.99 | $151.99 | $35.26 | 78,356 |
2018-04-06 | $153.75 | $154.54 | $150.70 | $151.62 | $35.17 | 84,696 |
2018-04-05 | $154.57 | $155.28 | $154.40 | $154.83 | $35.92 | 45,284 |
2018-04-04 | $149.95 | $153.98 | $149.95 | $153.82 | $35.68 | 101,708 |
2018-04-03 | $151.11 | $152.29 | $150.32 | $152.18 | $35.30 | 123,320 |
2018-04-02 | $152.87 | $153.04 | $148.86 | $150.31 | $34.87 | 260,516 |
2018-03-29 | $152.32 | $154.38 | $152.24 | $153.31 | $35.57 | 237,648 |
2018-03-28 | $152.23 | $153.00 | $151.23 | $151.69 | $35.19 | 150,740 |
2018-03-27 | $153.75 | $154.89 | $150.97 | $151.81 | $35.22 | 100,048 |
2018-03-26 | $151.99 | $153.76 | $151.07 | $153.69 | $35.65 | 103,644 |
2018-03-23 | $153.13 | $153.68 | $150.00 | $150.15 | $34.83 | 292,924 |
2018-03-22 | $155.56 | $155.81 | $152.92 | $152.98 | $35.49 | 146,900 |
2018-03-21 | $158.23 | $159.24 | $157.79 | $157.79 | $36.45 | 66,704 |
2018-03-20 | $158.57 | $158.91 | $158.21 | $158.23 | $36.55 | 52,020 |
2018-03-19 | $159.67 | $159.67 | $157.60 | $158.44 | $36.60 | 147,408 |
2018-03-16 | $160.12 | $160.72 | $160.05 | $160.05 | $36.97 | 72,748 |
2018-03-15 | $160.34 | $160.64 | $160.01 | $160.08 | $36.98 | 45,236 |
2018-03-14 | $162.05 | $162.05 | $159.86 | $160.17 | $37.00 | 107,448 |
2018-03-13 | $162.80 | $163.13 | $161.19 | $161.42 | $37.29 | 76,612 |
2018-03-12 | $162.82 | $163.21 | $162.05 | $162.26 | $37.48 | 75,852 |
2018-03-09 | $160.86 | $162.39 | $160.70 | $162.39 | $37.51 | 54,516 |
2018-03-08 | $159.29 | $160.11 | $159.12 | $160.06 | $36.97 | 48,724 |
2018-03-07 | $157.57 | $159.05 | $157.57 | $158.89 | $36.70 | 45,696 |
2018-03-06 | $159.57 | $159.57 | $158.34 | $159.07 | $36.75 | 81,636 |
2018-03-05 | $156.35 | $159.24 | $156.32 | $159.05 | $36.74 | 53,920 |
2018-03-02 | $155.45 | $157.40 | $155.26 | $157.40 | $36.36 | 66,020 |
2018-03-01 | $159.19 | $159.96 | $155.84 | $156.75 | $36.21 | 64,900 |
2018-02-28 | $161.51 | $161.70 | $159.06 | $159.06 | $36.74 | 56,136 |
2018-02-27 | $162.77 | $163.29 | $161.00 | $161.00 | $37.19 | 44,776 |
2018-02-26 | $161.40 | $162.94 | $161.40 | $162.82 | $37.61 | 60,116 |
2018-02-23 | $159.48 | $160.88 | $159.31 | $160.88 | $37.16 | 31,952 |
2018-02-22 | $158.87 | $160.08 | $158.38 | $158.69 | $36.66 | 39,464 |
2018-02-21 | $159.36 | $161.00 | $158.62 | $158.62 | $36.64 | 59,848 |
2018-02-20 | $159.87 | $160.38 | $158.81 | $159.23 | $36.78 | 76,700 |
2018-02-16 | $159.86 | $161.34 | $159.86 | $160.54 | $37.08 | 49,876 |
2018-02-15 | $159.33 | $160.17 | $158.25 | $160.17 | $37.00 | 73,248 |
2018-02-14 | $155.48 | $158.25 | $155.48 | $158.19 | $36.54 | 58,352 |
2018-02-13 | $155.32 | $156.67 | $155.18 | $156.60 | $36.17 | 43,812 |
2018-02-12 | $154.91 | $156.71 | $154.17 | $155.83 | $36.00 | 75,024 |
2018-02-09 | $153.26 | $154.83 | $149.19 | $153.71 | $35.51 | 230,596 |
2018-02-08 | $157.62 | $157.62 | $151.59 | $151.59 | $35.02 | 152,900 |
2018-02-07 | $157.69 | $159.70 | $157.41 | $157.41 | $36.36 | 120,488 |
2018-02-06 | $152.34 | $158.26 | $151.57 | $157.72 | $36.43 | 187,576 |
2018-02-05 | $160.23 | $161.67 | $153.87 | $154.98 | $35.80 | 285,988 |
2018-02-02 | $164.10 | $164.18 | $161.40 | $161.50 | $37.31 | 138,048 |
2018-02-01 | $164.25 | $165.70 | $164.25 | $165.09 | $38.14 | 88,908 |
2018-01-31 | $165.42 | $165.60 | $164.13 | $164.64 | $38.03 | 72,884 |
2018-01-30 | $165.17 | $165.51 | $164.49 | $164.71 | $38.05 | 150,016 |
2018-01-29 | $167.40 | $167.41 | $166.53 | $166.53 | $38.47 | 103,284 |
2018-01-26 | $166.59 | $167.90 | $166.27 | $167.90 | $38.78 | 61,664 |
2018-01-25 | $166.69 | $166.69 | $165.63 | $166.10 | $38.37 | 113,088 |
2018-01-24 | $166.57 | $166.66 | $165.70 | $166.13 | $38.38 | 73,040 |
2018-01-23 | $166.43 | $166.62 | $166.00 | $166.02 | $38.35 | 85,716 |
2018-01-22 | $165.58 | $166.37 | $165.53 | $166.37 | $38.43 | 80,128 |
2018-01-19 | $165.69 | $166.00 | $165.32 | $165.78 | $38.30 | 203,940 |
2018-01-18 | $165.93 | $165.93 | $165.36 | $165.53 | $38.24 | 51,688 |
2018-01-17 | $164.93 | $166.12 | $164.44 | $165.96 | $38.34 | 116,436 |
2018-01-16 | $165.99 | $166.23 | $164.54 | $164.65 | $38.03 | 110,508 |
2018-01-12 | $164.59 | $165.32 | $164.59 | $165.18 | $38.16 | 87,980 |
2018-01-11 | $163.45 | $164.09 | $163.42 | $164.09 | $37.90 | 58,948 |
2018-01-10 | $162.54 | $163.00 | $162.27 | $162.98 | $37.65 | 171,664 |
2018-01-09 | $162.61 | $163.39 | $162.61 | $163.08 | $37.67 | 44,960 |
2018-01-08 | $162.38 | $162.38 | $162.03 | $162.26 | $37.48 | 105,024 |
2018-01-05 | $161.99 | $162.62 | $161.74 | $162.55 | $37.55 | 65,660 |
2018-01-04 | $161.23 | $161.59 | $161.18 | $161.35 | $37.27 | 50,176 |
2018-01-03 | $160.30 | $160.87 | $160.25 | $160.74 | $37.13 | 67,088 |
2018-01-02 | $159.67 | $160.05 | $159.42 | $160.05 | $36.97 | 135,928 |
2017-12-29 | $160.25 | $160.25 | $158.90 | $158.90 | $36.71 | 60,424 |
2017-12-28 | $159.61 | $159.61 | $159.35 | $159.54 | $36.85 | 37,844 |
2017-12-27 | $159.55 | $159.55 | $159.15 | $159.33 | $36.81 | 55,252 |
2017-12-26 | $159.30 | $159.44 | $159.04 | $159.21 | $36.78 | 78,272 |
2017-12-22 | $159.96 | $160.01 | $159.64 | $159.71 | $36.89 | 58,676 |
2017-12-21 | $159.70 | $160.33 | $159.70 | $159.85 | $36.93 | 65,376 |
2017-12-20 | $160.62 | $160.62 | $159.55 | $159.65 | $36.88 | 58,060 |
2017-12-19 | $160.43 | $160.43 | $159.70 | $159.78 | $36.91 | 58,880 |
2017-12-18 | $161.06 | $161.49 | $160.89 | $160.92 | $36.99 | 70,796 |
2017-12-15 | $159.77 | $160.50 | $159.77 | $160.26 | $36.84 | 46,316 |
2017-12-14 | $160.08 | $160.08 | $159.13 | $159.26 | $36.61 | 40,396 |
2017-12-13 | $159.98 | $160.38 | $159.87 | $159.87 | $36.75 | 33,972 |
2017-12-12 | $159.87 | $160.05 | $159.71 | $159.71 | $36.71 | 39,132 |
2017-12-11 | $159.09 | $159.54 | $158.91 | $159.47 | $36.66 | 49,408 |
2017-12-08 | $158.61 | $159.00 | $158.61 | $158.95 | $36.54 | 43,716 |
2017-12-07 | $157.90 | $158.55 | $157.90 | $158.18 | $36.36 | 45,524 |
2017-12-06 | $157.75 | $158.27 | $157.75 | $158.02 | $36.32 | 46,156 |
2017-12-05 | $158.83 | $159.11 | $158.14 | $158.16 | $36.36 | 48,868 |
2017-12-04 | $159.50 | $159.85 | $158.55 | $158.55 | $36.45 | 81,984 |
2017-12-01 | $158.71 | $158.93 | $157.17 | $158.32 | $36.39 | 83,364 |
2017-11-30 | $157.98 | $159.23 | $157.98 | $158.90 | $36.53 | 69,724 |
2017-11-29 | $157.11 | $157.67 | $157.00 | $157.41 | $36.18 | 34,964 |
2017-11-28 | $155.87 | $157.01 | $155.77 | $157.01 | $36.09 | 38,412 |
2017-11-27 | $155.71 | $155.77 | $155.46 | $155.52 | $35.75 | 78,376 |
2017-11-24 | $155.71 | $155.79 | $155.63 | $155.63 | $35.77 | 9,708 |
2017-11-22 | $155.43 | $155.51 | $155.24 | $155.43 | $35.73 | 46,208 |
2017-11-21 | $154.79 | $155.49 | $154.79 | $155.31 | $35.70 | 45,012 |
2017-11-20 | $154.00 | $154.30 | $154.00 | $154.13 | $35.43 | 49,900 |
2017-11-17 | $154.24 | $154.28 | $154.00 | $154.06 | $35.41 | 69,256 |
2017-11-16 | $154.26 | $154.72 | $154.06 | $154.50 | $35.51 | 35,980 |
2017-11-15 | $153.46 | $154.05 | $153.27 | $153.49 | $35.28 | 36,356 |
2017-11-14 | $154.49 | $154.49 | $153.84 | $154.23 | $35.45 | 57,348 |
2017-11-13 | $154.64 | $154.96 | $154.53 | $154.92 | $35.61 | 50,568 |
2017-11-10 | $155.03 | $155.22 | $154.58 | $155.16 | $35.67 | 76,828 |
2017-11-09 | $155.23 | $155.44 | $154.42 | $155.18 | $35.67 | 76,480 |
2017-11-08 | $155.39 | $155.88 | $155.39 | $155.88 | $35.83 | 58,668 |
2017-11-07 | $155.29 | $155.64 | $155.26 | $155.57 | $35.76 | 86,192 |
2017-11-06 | $154.82 | $155.27 | $154.69 | $155.12 | $35.66 | 64,540 |
2017-11-03 | $154.80 | $154.89 | $154.37 | $154.77 | $35.58 | 36,884 |
2017-11-02 | $154.04 | $154.04 | $153.33 | $154.04 | $35.41 | 43,384 |
2017-11-01 | $154.49 | $154.55 | $153.87 | $153.95 | $35.39 | 85,384 |
2017-10-31 | $154.20 | $154.28 | $154.03 | $154.08 | $35.42 | 36,856 |
2017-10-30 | $154.02 | $154.23 | $153.55 | $153.78 | $35.35 | 81,960 |
2017-10-27 | $153.88 | $154.26 | $153.55 | $154.09 | $35.42 | 46,160 |
2017-10-26 | $153.92 | $154.09 | $153.57 | $153.77 | $35.35 | 38,708 |
2017-10-25 | $153.96 | $153.96 | $152.62 | $153.44 | $35.27 | 88,924 |
2017-10-24 | $154.17 | $154.18 | $153.89 | $153.95 | $35.39 | 44,960 |
2017-10-23 | $154.67 | $154.67 | $153.96 | $154.06 | $35.41 | 53,024 |
2017-10-20 | $154.16 | $154.53 | $154.04 | $154.46 | $35.51 | 56,332 |
2017-10-19 | $153.29 | $153.74 | $152.95 | $153.74 | $35.34 | 74,088 |
2017-10-18 | $153.86 | $154.03 | $153.67 | $153.87 | $35.37 | 48,676 |
2017-10-17 | $153.43 | $153.75 | $153.34 | $153.75 | $35.34 | 57,620 |
2017-10-16 | $153.06 | $153.43 | $152.99 | $153.37 | $35.26 | 84,136 |
2017-10-13 | $152.95 | $152.96 | $152.78 | $152.81 | $35.13 | 44,436 |
2017-10-12 | $152.41 | $152.80 | $152.41 | $152.61 | $35.08 | 38,068 |
2017-10-11 | $152.35 | $152.65 | $152.29 | $152.64 | $35.09 | 61,880 |
2017-10-10 | $152.02 | $152.25 | $151.97 | $152.11 | $34.97 | 53,016 |
2017-10-09 | $152.49 | $152.49 | $151.60 | $151.77 | $34.89 | 73,968 |
2017-10-06 | $152.35 | $152.45 | $151.84 | $152.20 | $34.99 | 132,984 |
2017-10-05 | $151.82 | $152.59 | $151.82 | $152.59 | $35.08 | 69,636 |
2017-10-04 | $151.58 | $151.84 | $151.48 | $151.60 | $34.85 | 204,000 |
2017-10-03 | $151.57 | $151.94 | $151.50 | $151.71 | $34.87 | 145,824 |
2017-10-02 | $150.89 | $151.37 | $150.74 | $151.37 | $34.80 | 196,416 |
2017-09-29 | $150.55 | $150.69 | $150.21 | $150.69 | $34.64 | 85,040 |
2017-09-28 | $150.42 | $150.67 | $150.31 | $150.44 | $34.58 | 44,300 |
2017-09-27 | $150.68 | $150.68 | $149.91 | $150.22 | $34.53 | 120,740 |
2017-09-26 | $150.23 | $150.38 | $150.10 | $150.11 | $34.51 | 45,116 |
2017-09-25 | $150.71 | $150.82 | $150.33 | $150.59 | $34.44 | 68,304 |
2017-09-22 | $150.55 | $150.75 | $150.34 | $150.75 | $34.48 | 67,768 |
2017-09-21 | $151.16 | $151.19 | $150.75 | $150.75 | $34.48 | 74,512 |
2017-09-20 | $151.44 | $151.44 | $150.66 | $151.32 | $34.61 | 68,156 |
2017-09-19 | $151.93 | $151.93 | $151.54 | $151.56 | $34.67 | 54,068 |
2017-09-18 | $151.89 | $151.89 | $151.43 | $151.68 | $34.69 | 81,852 |
2017-09-15 | $151.42 | $151.60 | $151.38 | $151.60 | $34.68 | 83,956 |
2017-09-14 | $151.17 | $151.48 | $151.17 | $151.38 | $34.63 | 50,840 |
2017-09-13 | $151.15 | $151.37 | $151.00 | $151.36 | $34.62 | 64,560 |
2017-09-12 | $151.51 | $151.51 | $151.05 | $151.35 | $34.62 | 32,664 |
2017-09-11 | $150.21 | $151.21 | $150.21 | $151.20 | $34.58 | 99,708 |
2017-09-08 | $149.19 | $149.67 | $149.19 | $149.29 | $34.15 | 50,344 |
2017-09-07 | $149.37 | $149.49 | $148.97 | $149.44 | $34.18 | 73,232 |
2017-09-06 | $149.08 | $149.35 | $148.87 | $149.14 | $34.11 | 52,696 |
2017-09-05 | $149.61 | $149.65 | $148.16 | $148.65 | $34.00 | 62,388 |
2017-09-01 | $149.93 | $150.21 | $149.87 | $149.94 | $34.30 | 117,284 |
2017-08-31 | $149.26 | $149.91 | $149.22 | $149.66 | $34.23 | 69,316 |
2017-08-30 | $148.69 | $149.04 | $148.52 | $148.88 | $34.05 | 71,936 |
2017-08-29 | $147.25 | $148.65 | $147.25 | $148.51 | $33.97 | 61,796 |
2017-08-28 | $148.05 | $148.41 | $147.85 | $148.06 | $33.87 | 47,420 |
2017-08-25 | $148.02 | $148.38 | $147.85 | $147.87 | $33.82 | 93,020 |
2017-08-24 | $148.08 | $148.08 | $147.40 | $147.50 | $33.74 | 64,584 |
2017-08-23 | $148.11 | $148.14 | $147.76 | $147.90 | $33.83 | 49,740 |
2017-08-22 | $147.48 | $148.65 | $147.48 | $148.58 | $33.99 | 150,496 |
2017-08-21 | $146.92 | $147.28 | $146.62 | $147.27 | $33.69 | 51,012 |
2017-08-18 | $147.08 | $147.77 | $146.92 | $146.93 | $33.61 | 53,156 |
2017-08-17 | $149.15 | $149.15 | $147.31 | $147.34 | $33.70 | 57,300 |
2017-08-16 | $149.60 | $149.93 | $149.31 | $149.48 | $34.19 | 95,768 |
2017-08-15 | $149.31 | $149.50 | $149.07 | $149.30 | $34.15 | 75,044 |
2017-08-14 | $148.49 | $149.07 | $148.49 | $148.97 | $34.07 | 77,224 |
2017-08-11 | $147.57 | $148.17 | $147.48 | $147.77 | $33.80 | 65,352 |
2017-08-10 | $149.08 | $149.08 | $147.29 | $147.29 | $33.69 | 74,756 |
2017-08-09 | $148.87 | $149.44 | $148.83 | $149.44 | $34.18 | 97,332 |
2017-08-08 | $149.12 | $149.88 | $148.95 | $149.13 | $34.11 | 97,252 |
2017-08-07 | $148.95 | $149.32 | $148.95 | $149.32 | $34.15 | 39,776 |
2017-08-04 | $148.86 | $149.02 | $148.64 | $148.74 | $34.02 | 65,904 |
2017-08-03 | $148.74 | $148.74 | $148.44 | $148.54 | $33.98 | 52,384 |
2017-08-02 | $148.80 | $148.85 | $148.46 | $148.78 | $34.03 | 77,332 |
2017-08-01 | $147.84 | $147.90 | $147.52 | $147.70 | $33.78 | 80,420 |
2017-07-31 | $147.87 | $148.00 | $147.55 | $147.55 | $33.75 | 48,260 |
2017-07-28 | $147.64 | $147.97 | $147.23 | $147.59 | $33.76 | 166,120 |
2017-07-27 | $148.66 | $148.66 | $147.16 | $147.91 | $33.83 | 81,748 |
2017-07-26 | $148.99 | $148.99 | $148.51 | $148.69 | $34.01 | 81,920 |
2017-07-25 | $149.06 | $149.06 | $148.65 | $148.75 | $34.02 | 120,264 |
2017-07-24 | $148.52 | $148.52 | $148.19 | $148.34 | $33.93 | 59,648 |
2017-07-21 | $148.16 | $148.55 | $148.07 | $148.49 | $33.96 | 85,076 |
2017-07-20 | $149.09 | $149.15 | $148.74 | $148.90 | $34.06 | 109,732 |
2017-07-19 | $148.39 | $148.82 | $148.37 | $148.82 | $34.04 | 81,840 |
2017-07-18 | $147.86 | $148.11 | $147.48 | $148.11 | $33.88 | 79,456 |
2017-07-17 | $148.22 | $148.38 | $148.03 | $148.05 | $33.86 | 70,336 |
2017-07-14 | $147.48 | $148.41 | $147.48 | $148.17 | $33.89 | 67,592 |
2017-07-13 | $147.14 | $147.57 | $147.06 | $147.48 | $33.73 | 58,700 |
2017-07-12 | $146.97 | $147.29 | $146.90 | $147.22 | $33.67 | 43,704 |
2017-07-11 | $146.34 | $146.52 | $145.91 | $146.39 | $33.48 | 74,016 |
2017-07-10 | $146.65 | $146.74 | $146.23 | $146.44 | $33.50 | 170,464 |
2017-07-07 | $145.94 | $146.56 | $145.88 | $146.40 | $33.49 | 81,004 |
2017-07-06 | $146.50 | $146.50 | $145.63 | $145.63 | $33.31 | 76,004 |
2017-07-05 | $147.01 | $147.19 | $146.69 | $146.98 | $33.62 | 111,428 |
2017-07-03 | $146.90 | $147.38 | $146.86 | $146.86 | $33.59 | 82,080 |
2017-06-30 | $146.53 | $146.80 | $146.27 | $146.37 | $33.48 | 103,008 |
2017-06-29 | $147.46 | $147.46 | $145.50 | $146.09 | $33.42 | 60,648 |
2017-06-28 | $146.87 | $147.51 | $146.87 | $147.18 | $33.66 | 48,280 |
2017-06-27 | $147.32 | $147.46 | $146.29 | $146.29 | $33.46 | 84,580 |
2017-06-26 | $148.53 | $148.71 | $148.05 | $148.05 | $33.70 | 49,436 |
2017-06-23 | $147.83 | $148.33 | $147.83 | $148.12 | $33.71 | 86,532 |
2017-06-22 | $147.87 | $148.34 | $147.75 | $147.77 | $33.63 | 88,700 |
2017-06-21 | $147.90 | $147.93 | $147.37 | $147.70 | $33.62 | 43,820 |
2017-06-20 | $148.29 | $148.37 | $147.71 | $147.71 | $33.62 | 178,740 |
2017-06-19 | $147.65 | $148.51 | $147.65 | $148.51 | $33.80 | 64,324 |
2017-06-16 | $147.12 | $147.25 | $146.56 | $147.13 | $33.49 | 35,872 |
2017-06-15 | $146.31 | $147.25 | $146.18 | $147.16 | $33.49 | 126,708 |
2017-06-14 | $147.66 | $147.82 | $146.75 | $147.35 | $33.54 | 48,544 |
2017-06-13 | $147.24 | $147.39 | $147.01 | $147.39 | $33.55 | 39,016 |
2017-06-12 | $146.65 | $146.80 | $146.10 | $146.80 | $33.41 | 54,984 |
2017-06-09 | $147.66 | $148.07 | $146.25 | $146.79 | $33.41 | 76,076 |
2017-06-08 | $147.83 | $147.97 | $147.25 | $147.57 | $33.59 | 45,728 |
2017-06-07 | $147.96 | $148.07 | $147.44 | $147.99 | $33.68 | 49,156 |
2017-06-06 | $147.66 | $148.15 | $147.55 | $147.84 | $33.65 | 54,780 |
2017-06-05 | $148.06 | $148.14 | $147.76 | $148.03 | $33.69 | 63,268 |
2017-06-02 | $147.32 | $148.32 | $147.29 | $148.15 | $33.72 | 47,480 |
2017-06-01 | $146.25 | $147.02 | $146.15 | $147.02 | $33.46 | 66,144 |
2017-05-31 | $146.05 | $146.10 | $145.82 | $146.01 | $33.23 | 41,204 |
2017-05-30 | $145.60 | $146.06 | $145.60 | $145.91 | $33.21 | 40,520 |
2017-05-26 | $145.63 | $146.00 | $145.63 | $145.86 | $33.20 | 38,252 |
2017-05-25 | $145.33 | $145.93 | $145.19 | $145.82 | $33.19 | 46,860 |
2017-05-24 | $144.96 | $145.05 | $144.70 | $145.04 | $33.01 | 44,608 |
2017-05-23 | $144.74 | $144.84 | $144.64 | $144.70 | $32.93 | 62,296 |
2017-05-22 | $144.00 | $144.48 | $144.00 | $144.48 | $32.88 | 81,940 |
2017-05-19 | $143.08 | $143.98 | $143.08 | $143.63 | $32.69 | 94,184 |
2017-05-18 | $142.16 | $143.21 | $142.16 | $142.81 | $32.50 | 73,100 |
2017-05-17 | $143.58 | $143.58 | $142.15 | $142.15 | $32.35 | 111,176 |
2017-05-16 | $144.81 | $144.83 | $144.38 | $144.79 | $32.96 | 181,756 |
2017-05-15 | $144.26 | $144.76 | $144.26 | $144.67 | $32.93 | 150,692 |
2017-05-12 | $144.03 | $144.36 | $143.97 | $144.09 | $32.80 | 67,776 |
2017-05-11 | $143.96 | $144.29 | $143.44 | $144.29 | $32.84 | 64,720 |
2017-05-10 | $144.35 | $144.35 | $144.08 | $144.25 | $32.83 | 58,072 |
2017-05-09 | $144.53 | $144.71 | $144.32 | $144.38 | $32.86 | 96,384 |
2017-05-08 | $144.31 | $144.49 | $144.10 | $144.44 | $32.88 | 113,372 |
2017-05-05 | $143.64 | $144.27 | $143.55 | $144.27 | $32.84 | 134,644 |
2017-05-04 | $143.32 | $143.44 | $142.91 | $143.44 | $32.65 | 83,784 |
2017-05-03 | $143.07 | $143.22 | $142.73 | $143.14 | $32.58 | 93,812 |
2017-05-02 | $143.35 | $143.50 | $143.25 | $143.33 | $32.62 | 155,808 |
2017-05-01 | $143.27 | $143.47 | $143.01 | $143.26 | $32.61 | 75,104 |
2017-04-28 | $143.29 | $143.40 | $142.61 | $142.81 | $32.50 | 37,044 |
2017-04-27 | $143.05 | $143.36 | $142.83 | $143.19 | $32.59 | 92,576 |
2017-04-26 | $143.32 | $143.66 | $142.99 | $142.99 | $32.55 | 60,120 |
2017-04-25 | $143.05 | $143.46 | $142.97 | $143.28 | $32.61 | 87,476 |
2017-04-24 | $142.70 | $142.96 | $142.51 | $142.71 | $32.48 | 86,560 |
2017-04-21 | $141.46 | $141.65 | $141.12 | $141.42 | $32.19 | 74,988 |
2017-04-20 | $140.88 | $141.86 | $140.84 | $141.51 | $32.21 | 53,376 |
2017-04-19 | $141.08 | $141.15 | $140.36 | $140.49 | $31.98 | 72,712 |
2017-04-18 | $140.73 | $141.09 | $140.54 | $140.84 | $32.06 | 53,768 |
2017-04-17 | $140.65 | $141.19 | $140.58 | $141.19 | $32.14 | 67,132 |
2017-04-13 | $141.01 | $141.44 | $140.35 | $140.35 | $31.94 | 140,876 |
2017-04-12 | $141.54 | $141.61 | $141.08 | $141.27 | $32.15 | 169,460 |
2017-04-11 | $141.59 | $141.61 | $140.77 | $141.61 | $32.23 | 140,488 |
2017-04-10 | $142.00 | $142.30 | $141.55 | $141.86 | $32.29 | 170,464 |
2017-04-07 | $141.83 | $142.21 | $141.70 | $141.84 | $32.28 | 111,636 |
2017-04-06 | $141.76 | $142.05 | $141.61 | $141.75 | $32.26 | 104,192 |
2017-04-05 | $142.39 | $143.08 | $141.60 | $141.73 | $32.26 | 403,520 |
2017-04-04 | $141.51 | $142.08 | $141.48 | $142.08 | $32.34 | 92,812 |
2017-04-03 | $141.89 | $142.18 | $141.04 | $141.64 | $32.24 | 313,272 |
2017-03-31 | $141.84 | $142.29 | $141.71 | $141.85 | $32.29 | 63,540 |
2017-03-30 | $141.94 | $142.43 | $141.80 | $142.03 | $32.33 | 108,264 |
2017-03-29 | $141.57 | $142.10 | $141.57 | $141.90 | $32.30 | 100,132 |
2017-03-28 | $140.79 | $142.22 | $140.77 | $141.95 | $32.31 | 65,512 |
2017-03-27 | $140.13 | $141.12 | $140.12 | $141.05 | $32.10 | 50,028 |
2017-03-24 | $141.43 | $141.78 | $140.73 | $141.11 | $32.12 | 118,044 |
2017-03-23 | $141.96 | $142.57 | $141.75 | $141.96 | $32.17 | 45,652 |
2017-03-22 | $141.69 | $142.20 | $141.43 | $142.20 | $32.22 | 153,492 |
2017-03-21 | $143.26 | $143.45 | $141.59 | $141.68 | $32.10 | 67,200 |
2017-03-20 | $142.89 | $143.22 | $142.73 | $142.86 | $32.37 | 60,804 |
2017-03-17 | $142.94 | $143.41 | $142.88 | $142.88 | $32.38 | 87,896 |
2017-03-16 | $143.56 | $143.56 | $142.73 | $143.02 | $32.41 | 78,288 |
2017-03-15 | $142.31 | $143.66 | $142.31 | $143.49 | $32.51 | 103,560 |
2017-03-14 | $142.27 | $142.27 | $141.84 | $142.03 | $32.18 | 79,992 |
2017-03-13 | $142.61 | $142.85 | $142.36 | $142.57 | $32.31 | 41,668 |
2017-03-10 | $142.87 | $142.88 | $142.37 | $142.84 | $32.37 | 56,232 |
2017-03-09 | $142.15 | $142.30 | $141.70 | $142.23 | $32.23 | 85,956 |
2017-03-08 | $142.22 | $142.53 | $142.00 | $142.18 | $32.22 | 335,772 |
2017-03-07 | $142.12 | $142.60 | $142.08 | $142.23 | $32.23 | 46,796 |
2017-03-06 | $142.28 | $142.66 | $142.08 | $142.64 | $32.32 | 59,900 |
2017-03-03 | $142.50 | $142.84 | $142.16 | $142.84 | $32.37 | 66,444 |
2017-03-02 | $143.14 | $143.14 | $142.62 | $142.68 | $32.33 | 38,040 |
2017-03-01 | $142.30 | $143.60 | $142.30 | $143.26 | $32.46 | 53,276 |
2017-02-28 | $141.59 | $141.84 | $141.34 | $141.57 | $32.08 | 88,172 |
2017-02-27 | $141.68 | $141.90 | $141.51 | $141.90 | $32.15 | 53,700 |
2017-02-24 | $140.86 | $141.84 | $140.86 | $141.84 | $32.14 | 80,028 |
2017-02-23 | $141.16 | $141.31 | $140.72 | $141.21 | $32.00 | 82,812 |
2017-02-22 | $140.71 | $140.98 | $140.60 | $140.89 | $31.93 | 181,252 |
2017-02-21 | $140.57 | $141.13 | $140.52 | $141.11 | $31.98 | 93,708 |
2017-02-17 | $139.53 | $140.19 | $139.53 | $140.19 | $31.77 | 76,016 |
2017-02-16 | $140.00 | $140.00 | $139.51 | $139.96 | $31.71 | 95,628 |
2017-02-15 | $139.01 | $139.88 | $138.98 | $139.77 | $31.67 | 58,408 |
2017-02-14 | $138.53 | $139.07 | $138.21 | $139.07 | $31.51 | 48,512 |
2017-02-13 | $138.10 | $138.62 | $138.10 | $138.54 | $31.39 | 54,244 |
2017-02-10 | $137.28 | $137.83 | $137.28 | $137.61 | $31.18 | 43,728 |
2017-02-09 | $136.65 | $137.33 | $136.65 | $137.10 | $31.07 | 154,208 |
2017-02-08 | $136.27 | $136.63 | $136.22 | $136.62 | $30.96 | 42,300 |
2017-02-07 | $136.38 | $136.57 | $136.26 | $136.41 | $30.91 | 47,468 |
2017-02-06 | $136.20 | $136.33 | $135.95 | $136.14 | $30.85 | 121,468 |
2017-02-03 | $136.17 | $136.45 | $136.04 | $136.42 | $30.91 | 56,796 |
2017-02-02 | $135.48 | $135.61 | $135.21 | $135.58 | $30.72 | 52,460 |
2017-02-01 | $135.74 | $135.93 | $135.33 | $135.77 | $30.77 | 53,784 |
2017-01-31 | $134.95 | $135.12 | $134.60 | $135.12 | $30.62 | 94,580 |
2017-01-30 | $135.53 | $135.53 | $134.76 | $135.17 | $30.63 | 72,116 |
2017-01-27 | $135.96 | $136.14 | $135.86 | $135.93 | $30.80 | 61,956 |
2017-01-26 | $135.89 | $136.04 | $135.63 | $135.80 | $30.77 | 65,404 |
2017-01-25 | $135.41 | $135.89 | $135.39 | $135.83 | $30.78 | 78,656 |
2017-01-24 | $134.32 | $135.01 | $134.09 | $134.79 | $30.54 | 62,240 |
2017-01-23 | $134.82 | $134.82 | $133.89 | $134.20 | $30.41 | 95,992 |
2017-01-20 | $135.04 | $135.38 | $134.71 | $135.00 | $30.59 | 75,824 |
2017-01-19 | $135.00 | $135.13 | $134.54 | $134.71 | $30.53 | 71,264 |
2017-01-18 | $134.89 | $135.01 | $134.68 | $134.97 | $30.58 | 86,724 |
2017-01-17 | $134.21 | $134.88 | $134.12 | $134.71 | $30.53 | 205,176 |
2017-01-13 | $134.53 | $134.68 | $134.35 | $134.66 | $30.51 | 154,628 |
2017-01-12 | $134.45 | $134.52 | $133.53 | $134.43 | $30.46 | 72,600 |
2017-01-11 | $134.30 | $134.78 | $134.04 | $134.78 | $30.54 | 53,268 |
2017-01-10 | $134.78 | $134.99 | $134.34 | $134.51 | $30.48 | 56,044 |
2017-01-09 | $134.61 | $134.96 | $134.59 | $134.65 | $30.51 | 42,912 |
2017-01-06 | $134.12 | $134.99 | $133.99 | $134.76 | $30.54 | 82,844 |
2017-01-05 | $133.92 | $134.01 | $133.52 | $133.95 | $30.35 | 94,476 |
2017-01-04 | $133.49 | $133.93 | $133.49 | $133.82 | $30.32 | 135,028 |
2017-01-03 | $133.43 | $133.54 | $132.67 | $133.30 | $30.21 | 131,656 |
2016-12-30 | $133.68 | $133.68 | $132.40 | $132.67 | $30.06 | 67,048 |
2016-12-29 | $133.33 | $133.57 | $133.18 | $133.35 | $30.22 | 62,156 |
2016-12-28 | $134.35 | $134.35 | $133.21 | $133.25 | $30.19 | 51,052 |
2016-12-27 | $134.01 | $134.40 | $134.01 | $134.10 | $30.39 | 36,748 |
2016-12-23 | $133.59 | $133.81 | $133.57 | $133.81 | $30.32 | 34,740 |
2016-12-22 | $133.70 | $133.76 | $133.47 | $133.76 | $30.31 | 78,748 |
2016-12-21 | $133.98 | $134.19 | $133.74 | $133.81 | $30.32 | 123,420 |
2016-12-20 | $134.85 | $134.93 | $134.58 | $134.88 | $30.37 | 61,928 |
2016-12-19 | $134.31 | $134.97 | $134.31 | $134.75 | $30.34 | 95,508 |
2016-12-16 | $134.61 | $134.61 | $134.00 | $134.30 | $30.24 | 42,484 |
2016-12-15 | $133.99 | $134.80 | $133.99 | $134.36 | $30.25 | 49,944 |
2016-12-14 | $134.50 | $134.88 | $133.64 | $133.72 | $30.11 | 54,072 |
2016-12-13 | $134.32 | $135.19 | $134.24 | $134.71 | $30.33 | 98,228 |
2016-12-12 | $133.44 | $133.91 | $133.44 | $133.78 | $30.12 | 73,624 |
2016-12-09 | $132.57 | $133.69 | $132.57 | $133.49 | $30.06 | 62,380 |
2016-12-08 | $132.50 | $132.97 | $132.28 | $132.42 | $29.82 | 52,124 |
2016-12-07 | $130.85 | $132.54 | $130.73 | $132.54 | $29.84 | 37,908 |
2016-12-06 | $130.61 | $131.02 | $130.51 | $131.02 | $29.50 | 64,136 |
2016-12-05 | $130.36 | $130.78 | $130.31 | $130.47 | $29.38 | 33,476 |
2016-12-02 | $129.84 | $130.27 | $129.84 | $130.14 | $29.30 | 59,568 |
2016-12-01 | $130.56 | $130.56 | $129.61 | $129.83 | $29.23 | 73,112 |
2016-11-30 | $131.37 | $131.37 | $130.46 | $130.46 | $29.38 | 83,044 |
2016-11-29 | $130.46 | $131.31 | $130.31 | $130.92 | $29.48 | 80,384 |
2016-11-28 | $131.03 | $131.12 | $130.65 | $130.65 | $29.42 | 26,700 |
2016-11-25 | $130.82 | $131.12 | $130.82 | $131.10 | $29.52 | 30,736 |
2016-11-23 | $130.17 | $130.69 | $130.16 | $130.69 | $29.43 | 45,952 |
2016-11-22 | $130.86 | $130.93 | $130.24 | $130.81 | $29.45 | 71,576 |
2016-11-21 | $130.26 | $130.69 | $130.17 | $130.69 | $29.43 | 113,576 |
2016-11-18 | $130.23 | $130.23 | $129.69 | $129.87 | $29.24 | 48,440 |
2016-11-17 | $129.66 | $130.21 | $129.62 | $130.17 | $29.31 | 36,916 |
2016-11-16 | $128.87 | $129.54 | $128.87 | $129.54 | $29.17 | 30,488 |
2016-11-15 | $128.59 | $129.27 | $128.42 | $129.25 | $29.10 | 53,196 |
2016-11-14 | $128.80 | $128.80 | $127.86 | $128.34 | $28.90 | 61,300 |
2016-11-11 | $128.29 | $128.72 | $128.03 | $128.61 | $28.96 | 55,120 |
2016-11-10 | $129.43 | $129.56 | $128.02 | $128.83 | $29.01 | 75,444 |
2016-11-09 | $127.19 | $129.23 | $126.90 | $128.84 | $29.01 | 129,436 |
2016-11-08 | $127.37 | $128.28 | $127.07 | $127.94 | $28.81 | 35,116 |
2016-11-07 | $126.17 | $127.46 | $126.17 | $127.41 | $28.69 | 49,620 |
2016-11-04 | $124.64 | $125.37 | $124.43 | $124.63 | $28.06 | 42,284 |
2016-11-03 | $125.51 | $125.54 | $124.75 | $124.76 | $28.09 | 43,220 |
2016-11-02 | $125.65 | $125.94 | $125.36 | $125.38 | $28.23 | 69,504 |
2016-11-01 | $126.98 | $126.99 | $125.10 | $125.79 | $28.32 | 83,440 |
2016-10-31 | $127.15 | $127.18 | $126.75 | $126.75 | $28.54 | 41,176 |
2016-10-28 | $127.13 | $127.69 | $126.38 | $126.84 | $28.56 | 59,384 |
2016-10-27 | $128.19 | $128.19 | $127.32 | $127.33 | $28.67 | 52,432 |
2016-10-26 | $127.41 | $127.97 | $127.24 | $127.84 | $28.79 | 38,520 |
2016-10-25 | $128.15 | $128.22 | $127.88 | $128.05 | $28.83 | 41,684 |
2016-10-24 | $128.13 | $128.32 | $128.03 | $128.18 | $28.86 | 24,108 |
2016-10-21 | $127.28 | $127.66 | $127.06 | $127.54 | $28.72 | 41,440 |
2016-10-20 | $127.08 | $127.41 | $126.84 | $127.29 | $28.66 | 31,780 |
2016-10-19 | $127.57 | $127.66 | $127.13 | $127.47 | $28.70 | 57,812 |
2016-10-18 | $127.89 | $127.89 | $127.41 | $127.46 | $28.70 | 39,896 |
2016-10-17 | $127.17 | $127.33 | $126.88 | $126.88 | $28.57 | 30,824 |
2016-10-14 | $127.72 | $128.04 | $127.19 | $127.42 | $28.69 | 45,040 |
2016-10-13 | $126.40 | $127.21 | $126.10 | $127.03 | $28.60 | 35,984 |
2016-10-12 | $127.17 | $127.57 | $126.96 | $127.32 | $28.67 | 41,460 |
2016-10-11 | $128.38 | $128.38 | $126.45 | $127.07 | $28.61 | 44,328 |
2016-10-10 | $128.40 | $128.91 | $128.40 | $128.73 | $28.99 | 23,624 |
2016-10-07 | $127.82 | $128.05 | $127.47 | $127.91 | $28.80 | 36,504 |
2016-10-06 | $127.83 | $128.26 | $127.61 | $128.18 | $28.86 | 43,068 |
2016-10-05 | $127.80 | $128.16 | $127.80 | $128.03 | $28.83 | 51,812 |
2016-10-04 | $128.12 | $128.22 | $127.09 | $127.46 | $28.70 | 56,132 |
2016-10-03 | $127.87 | $128.05 | $127.56 | $127.96 | $28.81 | 53,700 |
2016-09-30 | $127.91 | $128.59 | $127.85 | $128.24 | $28.88 | 67,520 |
2016-09-29 | $128.44 | $128.54 | $127.24 | $127.39 | $28.68 | 69,964 |
2016-09-28 | $128.21 | $128.64 | $127.76 | $128.64 | $28.97 | 39,760 |
2016-09-27 | $126.98 | $128.06 | $126.98 | $127.96 | $28.81 | 25,856 |
2016-09-26 | $127.52 | $127.57 | $127.14 | $127.14 | $28.63 | 35,124 |
2016-09-23 | $129.48 | $129.48 | $128.70 | $128.70 | $28.83 | 72,584 |
2016-09-22 | $129.60 | $129.99 | $129.43 | $129.64 | $29.04 | 72,844 |
2016-09-21 | $128.05 | $128.97 | $127.68 | $128.97 | $28.89 | 46,864 |
2016-09-20 | $127.71 | $127.92 | $127.61 | $127.62 | $28.58 | 37,588 |
2016-09-19 | $128.10 | $128.21 | $127.49 | $127.71 | $28.60 | 53,144 |
2016-09-16 | $127.86 | $128.05 | $127.25 | $127.77 | $28.62 | 30,372 |
2016-09-15 | $126.64 | $128.29 | $126.64 | $128.08 | $28.69 | 39,896 |
2016-09-14 | $126.28 | $127.03 | $126.26 | $126.61 | $28.36 | 201,740 |
2016-09-13 | $127.05 | $127.05 | $125.86 | $126.34 | $28.30 | 43,492 |
2016-09-12 | $125.18 | $127.81 | $125.13 | $127.59 | $28.58 | 51,312 |
2016-09-09 | $127.93 | $127.93 | $125.98 | $126.04 | $28.23 | 54,864 |
2016-09-08 | $129.00 | $129.00 | $128.52 | $128.83 | $28.86 | 30,188 |
2016-09-07 | $129.18 | $129.25 | $128.73 | $129.14 | $28.93 | 138,036 |
2016-09-06 | $129.16 | $129.31 | $128.95 | $129.31 | $28.96 | 19,620 |
2016-09-02 | $128.97 | $129.30 | $128.88 | $129.04 | $28.90 | 28,968 |
2016-09-01 | $128.40 | $128.46 | $127.79 | $128.41 | $28.76 | 19,144 |
2016-08-31 | $128.54 | $128.70 | $127.93 | $128.39 | $28.76 | 40,392 |
2016-08-30 | $129.18 | $129.18 | $128.49 | $128.86 | $28.86 | 42,232 |
2016-08-29 | $128.63 | $129.22 | $128.63 | $129.00 | $28.89 | 28,004 |
2016-08-26 | $128.67 | $129.48 | $127.93 | $128.42 | $28.76 | 56,396 |
2016-08-25 | $128.62 | $128.84 | $128.38 | $128.52 | $28.79 | 19,288 |
2016-08-24 | $129.47 | $129.47 | $128.67 | $128.69 | $28.82 | 25,084 |
2016-08-23 | $129.68 | $129.92 | $129.43 | $129.52 | $29.01 | 33,680 |
2016-08-22 | $129.22 | $129.45 | $129.02 | $129.28 | $28.96 | 55,540 |
2016-08-19 | $129.13 | $129.58 | $129.01 | $129.58 | $29.02 | 36,756 |
2016-08-18 | $129.34 | $129.60 | $129.17 | $129.34 | $28.97 | 51,876 |
2016-08-17 | $129.08 | $129.40 | $128.61 | $129.40 | $28.98 | 43,764 |
2016-08-16 | $129.35 | $129.51 | $129.12 | $129.18 | $28.93 | 45,280 |
2016-08-15 | $129.29 | $129.89 | $129.29 | $129.67 | $29.04 | 80,568 |
2016-08-12 | $129.15 | $129.16 | $128.83 | $129.15 | $28.93 | 68,228 |
2016-08-11 | $129.06 | $129.48 | $128.92 | $129.35 | $28.97 | 54,064 |
2016-08-10 | $129.07 | $129.20 | $128.60 | $128.73 | $28.83 | 39,664 |
2016-08-09 | $129.01 | $129.33 | $128.96 | $129.08 | $28.91 | 39,224 |
2016-08-08 | $128.80 | $128.93 | $128.69 | $128.77 | $28.84 | 66,724 |
2016-08-05 | $128.00 | $128.75 | $128.00 | $128.71 | $28.83 | 22,340 |
2016-08-04 | $127.42 | $127.68 | $127.29 | $127.63 | $28.59 | 45,032 |
2016-08-03 | $126.88 | $127.29 | $126.88 | $127.24 | $28.50 | 28,156 |
2016-08-02 | $127.70 | $127.70 | $126.72 | $127.19 | $28.49 | 33,292 |
2016-08-01 | $127.61 | $128.11 | $127.45 | $127.77 | $28.62 | 23,740 |
2016-07-29 | $127.55 | $127.94 | $127.55 | $127.73 | $28.61 | 19,860 |
2016-07-28 | $127.16 | $127.61 | $126.76 | $127.58 | $28.58 | 26,396 |
2016-07-27 | $127.68 | $127.86 | $126.90 | $127.22 | $28.50 | 106,524 |
2016-07-26 | $127.01 | $127.15 | $126.61 | $126.85 | $28.41 | 19,140 |
2016-07-25 | $127.22 | $127.22 | $126.50 | $126.82 | $28.41 | 21,588 |
2016-07-22 | $126.74 | $127.34 | $126.45 | $127.16 | $28.48 | 29,460 |
2016-07-21 | $127.11 | $127.38 | $126.56 | $126.67 | $28.37 | 18,556 |
2016-07-20 | $127.23 | $127.54 | $127.08 | $127.52 | $28.56 | 34,252 |
2016-07-19 | $126.44 | $126.64 | $126.30 | $126.59 | $28.35 | 14,588 |
2016-07-18 | $126.36 | $126.79 | $126.36 | $126.64 | $28.37 | 22,356 |
2016-07-15 | $126.67 | $126.67 | $126.00 | $126.29 | $28.29 | 37,740 |
2016-07-14 | $126.29 | $126.67 | $126.16 | $126.45 | $28.32 | 34,220 |
2016-07-13 | $125.75 | $125.86 | $125.48 | $125.72 | $28.16 | 32,852 |
2016-07-12 | $125.33 | $125.69 | $125.33 | $125.56 | $28.12 | 54,560 |
2016-07-11 | $124.76 | $125.25 | $124.75 | $124.75 | $27.94 | 100,108 |
2016-07-08 | $123.57 | $124.47 | $123.57 | $124.38 | $27.86 | 67,404 |
2016-07-07 | $122.89 | $123.41 | $122.34 | $122.81 | $27.51 | 43,800 |
2016-07-06 | $121.65 | $122.81 | $121.48 | $122.71 | $27.49 | 183,964 |
2016-07-05 | $122.41 | $122.41 | $121.83 | $122.11 | $27.35 | 86,348 |
2016-07-01 | $122.63 | $123.10 | $122.63 | $122.90 | $27.53 | 40,988 |
2016-06-30 | $120.97 | $122.76 | $120.97 | $122.76 | $27.50 | 57,800 |
2016-06-29 | $120.10 | $121.03 | $119.90 | $120.91 | $27.08 | 43,524 |
2016-06-28 | $117.94 | $118.87 | $117.66 | $118.87 | $26.63 | 46,660 |
2016-06-27 | $117.97 | $117.97 | $116.19 | $116.71 | $26.14 | 93,584 |
2016-06-24 | $120.08 | $120.54 | $117.98 | $119.13 | $26.68 | 93,928 |
2016-06-23 | $122.26 | $122.57 | $122.02 | $122.31 | $27.40 | 22,376 |
2016-06-22 | $121.40 | $121.90 | $121.23 | $121.26 | $27.16 | 18,672 |
2016-06-21 | $121.16 | $121.59 | $121.00 | $121.41 | $27.19 | 40,940 |
2016-06-20 | $122.00 | $122.39 | $121.46 | $121.46 | $27.08 | 31,356 |
2016-06-17 | $121.21 | $121.21 | $120.56 | $120.97 | $26.97 | 30,476 |
2016-06-16 | $120.00 | $121.06 | $119.41 | $121.06 | $26.99 | 26,888 |
2016-06-15 | $121.16 | $121.25 | $120.51 | $120.51 | $26.87 | 30,772 |
2016-06-14 | $120.95 | $121.19 | $120.34 | $120.74 | $26.92 | 29,900 |
2016-06-13 | $121.56 | $122.19 | $121.04 | $121.04 | $26.99 | 30,072 |
2016-06-10 | $122.21 | $122.55 | $121.96 | $122.23 | $27.25 | 20,940 |
2016-06-09 | $122.85 | $123.25 | $122.78 | $123.16 | $27.46 | 56,560 |
2016-06-08 | $122.99 | $123.47 | $122.99 | $123.40 | $27.51 | 27,776 |
2016-06-07 | $123.11 | $123.55 | $122.96 | $123.02 | $27.43 | 48,756 |
2016-06-06 | $122.24 | $123.04 | $122.24 | $122.94 | $27.41 | 33,976 |
2016-06-03 | $122.18 | $122.33 | $121.28 | $122.17 | $27.24 | 51,336 |
2016-06-02 | $122.00 | $122.55 | $121.72 | $122.55 | $27.32 | 28,996 |
2016-06-01 | $121.48 | $122.24 | $121.46 | $122.23 | $27.25 | 37,168 |
2016-05-31 | $122.30 | $122.30 | $121.42 | $122.01 | $27.20 | 27,636 |
2016-05-27 | $121.75 | $122.10 | $121.71 | $122.10 | $27.22 | 56,252 |
2016-05-26 | $122.00 | $122.00 | $121.54 | $121.69 | $27.13 | 25,276 |
2016-05-25 | $121.70 | $122.28 | $121.70 | $121.85 | $27.17 | 39,852 |
2016-05-24 | $120.24 | $121.35 | $120.24 | $121.29 | $27.04 | 33,308 |
2016-05-23 | $119.55 | $119.86 | $119.55 | $119.57 | $26.66 | 40,396 |
2016-05-20 | $120.06 | $120.08 | $119.55 | $119.82 | $26.71 | 26,868 |
2016-05-19 | $119.32 | $119.32 | $118.38 | $119.13 | $26.56 | 30,372 |
2016-05-18 | $119.34 | $120.56 | $119.31 | $119.70 | $26.69 | 38,740 |
2016-05-17 | $120.51 | $120.59 | $119.40 | $119.67 | $26.68 | 48,424 |
2016-05-16 | $119.70 | $121.03 | $119.70 | $120.61 | $26.89 | 74,160 |
2016-05-13 | $120.63 | $120.68 | $119.50 | $119.70 | $26.69 | 54,512 |
2016-05-12 | $121.38 | $121.38 | $120.15 | $120.68 | $26.91 | 46,844 |
2016-05-11 | $121.48 | $121.53 | $120.83 | $120.86 | $26.95 | 23,872 |
2016-05-10 | $120.49 | $121.62 | $120.49 | $121.59 | $27.11 | 29,812 |
2016-05-09 | $119.96 | $120.41 | $119.96 | $120.19 | $26.80 | 14,056 |
2016-05-06 | $119.30 | $120.16 | $119.29 | $120.16 | $26.79 | 40,136 |
2016-05-05 | $119.99 | $120.27 | $119.52 | $119.73 | $26.69 | 34,244 |
2016-05-04 | $119.68 | $119.95 | $119.43 | $119.76 | $26.70 | 39,224 |
2016-05-03 | $120.65 | $120.86 | $119.81 | $120.52 | $26.87 | 40,024 |
2016-05-02 | $120.99 | $121.66 | $120.66 | $121.66 | $27.13 | 30,196 |
2016-04-29 | $120.90 | $121.02 | $119.97 | $120.54 | $26.88 | 56,004 |
2016-04-28 | $122.06 | $122.94 | $121.37 | $121.50 | $27.09 | 36,008 |
2016-04-27 | $122.47 | $122.98 | $122.14 | $122.66 | $27.35 | 25,628 |
2016-04-26 | $122.20 | $122.48 | $121.86 | $122.14 | $27.23 | 39,504 |
2016-04-25 | $121.66 | $122.06 | $121.32 | $122.06 | $27.21 | 25,160 |
2016-04-22 | $121.79 | $122.18 | $121.60 | $122.05 | $27.21 | 38,212 |
2016-04-21 | $123.06 | $123.06 | $122.21 | $122.40 | $27.29 | 27,044 |
2016-04-20 | $122.93 | $123.48 | $122.65 | $122.97 | $27.42 | 15,424 |
2016-04-19 | $122.28 | $123.03 | $122.28 | $122.62 | $27.34 | 100,804 |
2016-04-18 | $120.74 | $122.05 | $120.74 | $122.01 | $27.20 | 37,812 |
2016-04-15 | $121.53 | $121.53 | $121.00 | $121.18 | $27.02 | 23,908 |
2016-04-14 | $121.20 | $121.71 | $121.11 | $121.37 | $27.06 | 42,608 |
2016-04-13 | $120.60 | $121.26 | $120.60 | $121.26 | $27.04 | 60,512 |
2016-04-12 | $119.01 | $120.20 | $118.74 | $120.11 | $26.78 | 31,488 |
2016-04-11 | $119.41 | $119.70 | $118.90 | $118.93 | $26.52 | 104,620 |
2016-04-08 | $119.30 | $119.67 | $118.69 | $118.84 | $26.50 | 53,464 |
2016-04-07 | $118.99 | $119.34 | $117.92 | $118.42 | $26.40 | 54,324 |
2016-04-06 | $118.62 | $119.81 | $118.37 | $119.81 | $26.71 | 52,012 |
2016-04-05 | $118.77 | $119.17 | $118.51 | $118.64 | $26.45 | 42,324 |
2016-04-04 | $119.83 | $119.98 | $119.49 | $119.56 | $26.66 | 429,940 |
2016-04-01 | $118.44 | $119.91 | $118.41 | $119.83 | $26.72 | 36,228 |
2016-03-31 | $119.31 | $119.57 | $118.92 | $119.09 | $26.55 | 64,192 |
2016-03-30 | $119.37 | $119.81 | $119.19 | $119.37 | $26.61 | 94,500 |
2016-03-29 | $117.60 | $118.82 | $117.33 | $118.73 | $26.47 | 50,340 |
2016-03-28 | $117.96 | $118.04 | $117.63 | $117.63 | $26.23 | 43,868 |
2016-03-24 | $117.34 | $117.79 | $117.21 | $117.79 | $26.26 | 46,640 |
2016-03-23 | $118.57 | $118.68 | $117.97 | $118.14 | $26.34 | 32,604 |
2016-03-22 | $118.86 | $119.68 | $118.78 | $119.43 | $26.51 | 68,868 |
2016-03-21 | $119.02 | $119.63 | $119.02 | $119.46 | $26.52 | 30,644 |
2016-03-18 | $119.24 | $119.54 | $119.10 | $119.35 | $26.49 | 46,868 |
2016-03-17 | $118.11 | $118.86 | $117.69 | $118.66 | $26.34 | 20,788 |
2016-03-16 | $117.20 | $118.35 | $117.18 | $118.20 | $26.24 | 45,568 |
2016-03-15 | $116.94 | $117.37 | $116.85 | $117.37 | $26.05 | 31,724 |
2016-03-14 | $117.59 | $118.14 | $117.51 | $117.74 | $26.13 | 34,892 |
2016-03-11 | $116.94 | $118.06 | $116.94 | $118.03 | $26.20 | 282,108 |
2016-03-10 | $116.50 | $116.91 | $114.87 | $115.92 | $25.73 | 36,512 |
2016-03-09 | $115.88 | $116.17 | $115.82 | $116.17 | $25.78 | 68,220 |
2016-03-08 | $115.65 | $116.07 | $115.17 | $115.17 | $25.56 | 38,352 |
2016-03-07 | $115.87 | $116.65 | $115.71 | $116.39 | $25.83 | 57,092 |
2016-03-04 | $115.85 | $116.76 | $115.70 | $116.35 | $25.82 | 47,920 |
2016-03-03 | $115.60 | $116.04 | $115.18 | $116.04 | $25.76 | 81,968 |
2016-03-02 | $115.39 | $115.72 | $115.14 | $115.72 | $25.68 | 25,600 |
2016-03-01 | $113.71 | $115.53 | $113.40 | $115.53 | $25.64 | 62,036 |
2016-02-29 | $113.69 | $114.43 | $113.07 | $113.07 | $25.10 | 23,524 |
2016-02-26 | $114.72 | $114.72 | $113.66 | $113.66 | $25.23 | 99,156 |
2016-02-25 | $112.90 | $113.78 | $112.74 | $113.78 | $25.25 | 56,684 |
2016-02-24 | $111.14 | $112.60 | $110.62 | $112.55 | $24.98 | 24,260 |
2016-02-23 | $113.17 | $113.17 | $112.11 | $112.31 | $24.93 | 43,848 |
2016-02-22 | $113.12 | $113.57 | $112.92 | $113.54 | $25.20 | 47,328 |
2016-02-19 | $111.68 | $112.14 | $111.59 | $111.97 | $24.85 | 54,692 |
2016-02-18 | $112.42 | $112.64 | $111.94 | $112.06 | $24.87 | 149,800 |
2016-02-17 | $111.30 | $112.50 | $111.30 | $112.11 | $24.88 | 39,576 |
2016-02-16 | $109.98 | $110.65 | $109.35 | $110.65 | $24.56 | 51,604 |
2016-02-12 | $107.51 | $108.69 | $107.13 | $108.69 | $24.12 | 90,620 |
2016-02-11 | $106.37 | $107.10 | $105.60 | $106.77 | $23.70 | 77,184 |
2016-02-10 | $108.96 | $109.91 | $108.23 | $108.29 | $24.04 | 56,212 |
2016-02-09 | $107.05 | $108.97 | $107.05 | $108.31 | $24.04 | 56,816 |
2016-02-08 | $108.23 | $108.32 | $106.92 | $108.19 | $24.01 | 91,184 |
2016-02-05 | $111.29 | $111.29 | $108.99 | $109.41 | $24.28 | 69,208 |
2016-02-04 | $110.86 | $112.00 | $110.81 | $111.58 | $24.77 | 99,980 |
2016-02-03 | $111.17 | $111.40 | $109.19 | $111.20 | $24.68 | 150,236 |
2016-02-02 | $111.86 | $111.86 | $110.51 | $110.70 | $24.57 | 93,288 |
2016-02-01 | $112.01 | $113.28 | $111.80 | $113.05 | $25.09 | 54,224 |
2016-01-29 | $110.72 | $112.71 | $110.72 | $112.56 | $24.98 | 74,188 |
2016-01-28 | $110.75 | $110.75 | $109.26 | $109.93 | $24.40 | 73,068 |
2016-01-27 | $110.60 | $111.67 | $109.48 | $109.97 | $24.41 | 59,900 |
2016-01-26 | $109.58 | $110.92 | $109.58 | $110.92 | $24.62 | 56,020 |
2016-01-25 | $110.28 | $110.48 | $109.06 | $109.08 | $24.21 | 76,972 |
2016-01-22 | $110.29 | $110.70 | $109.89 | $110.59 | $24.55 | 70,528 |
2016-01-21 | $108.76 | $109.84 | $107.70 | $108.66 | $24.12 | 74,584 |
2016-01-20 | $108.02 | $109.28 | $106.00 | $108.57 | $24.10 | 183,660 |
2016-01-19 | $110.86 | $110.86 | $108.79 | $110.07 | $24.43 | 458,980 |
2016-01-15 | $109.09 | $110.25 | $108.41 | $109.52 | $24.31 | 233,240 |
2016-01-14 | $110.81 | $112.76 | $110.10 | $112.08 | $24.88 | 122,700 |
2016-01-13 | $113.82 | $113.82 | $110.26 | $110.39 | $24.50 | 162,380 |
2016-01-12 | $113.37 | $113.72 | $111.89 | $113.31 | $25.15 | 163,224 |
2016-01-11 | $112.91 | $113.10 | $111.27 | $112.54 | $24.98 | 119,552 |
2016-01-08 | $114.29 | $114.29 | $112.22 | $112.40 | $24.95 | 123,140 |
2016-01-07 | $114.43 | $114.95 | $113.31 | $113.33 | $25.15 | 132,052 |
2016-01-06 | $116.09 | $117.02 | $115.84 | $116.55 | $25.87 | 241,860 |
2016-01-05 | $117.56 | $117.97 | $116.99 | $117.86 | $26.16 | 76,544 |
2016-01-04 | $117.43 | $117.43 | $116.03 | $117.31 | $26.04 | 85,976 |
2015-12-31 | $120.07 | $120.23 | $119.07 | $119.07 | $26.43 | 76,268 |
2015-12-30 | $120.98 | $121.02 | $120.30 | $120.39 | $26.72 | 57,508 |
2015-12-29 | $120.89 | $121.33 | $120.64 | $121.06 | $26.87 | 82,080 |
2015-12-28 | $120.33 | $120.43 | $119.69 | $120.43 | $26.61 | 62,388 |
2015-12-24 | $121.01 | $121.16 | $120.78 | $120.81 | $26.69 | 22,892 |
2015-12-23 | $120.67 | $121.54 | $120.67 | $121.54 | $26.71 | 70,644 |
2015-12-22 | $119.51 | $120.35 | $119.02 | $120.09 | $26.39 | 215,068 |
2015-12-21 | $118.71 | $118.92 | $118.11 | $118.92 | $26.13 | 94,464 |
2015-12-18 | $119.82 | $119.82 | $117.84 | $117.84 | $25.89 | 79,180 |
2015-12-17 | $122.35 | $122.35 | $120.45 | $120.45 | $26.47 | 44,272 |
2015-12-16 | $121.17 | $122.20 | $120.54 | $122.01 | $26.81 | 57,852 |
2015-12-15 | $119.88 | $120.70 | $119.88 | $120.38 | $26.45 | 67,860 |
2015-12-14 | $118.46 | $119.09 | $117.61 | $119.03 | $26.16 | 165,476 |
2015-12-11 | $119.14 | $119.43 | $118.29 | $118.42 | $26.02 | 94,748 |
2015-12-10 | $119.96 | $121.12 | $119.96 | $120.44 | $26.46 | 54,444 |
2015-12-09 | $120.50 | $121.65 | $119.46 | $120.07 | $26.38 | 56,888 |
2015-12-08 | $121.07 | $121.20 | $120.44 | $120.79 | $26.54 | 74,660 |
2015-12-07 | $122.21 | $122.21 | $121.35 | $121.80 | $26.76 | 66,488 |
2015-12-04 | $120.02 | $122.54 | $120.02 | $122.29 | $26.87 | 58,628 |
2015-12-03 | $121.81 | $121.81 | $119.41 | $119.70 | $26.30 | 82,436 |
2015-12-02 | $122.36 | $122.46 | $121.38 | $121.38 | $26.67 | 23,556 |
2015-12-01 | $121.95 | $122.42 | $121.67 | $122.36 | $26.89 | 31,564 |
2015-11-30 | $121.97 | $121.97 | $121.17 | $121.17 | $26.63 | 70,396 |
2015-11-27 | $121.53 | $121.76 | $121.44 | $121.68 | $26.74 | 6,724 |
2015-11-25 | $121.78 | $121.79 | $121.44 | $121.47 | $26.69 | 42,284 |
2015-11-24 | $120.92 | $121.82 | $120.76 | $121.74 | $26.75 | 45,980 |
2015-11-23 | $121.79 | $122.13 | $121.35 | $121.64 | $26.73 | 47,060 |
2015-11-20 | $121.92 | $122.14 | $121.60 | $121.77 | $26.76 | 43,876 |
2015-11-19 | $121.48 | $121.73 | $121.27 | $121.34 | $26.66 | 63,992 |
2015-11-18 | $120.24 | $121.73 | $120.24 | $121.73 | $26.75 | 100,676 |
2015-11-17 | $120.18 | $120.61 | $119.61 | $119.86 | $26.34 | 36,140 |
2015-11-16 | $118.28 | $120.08 | $118.28 | $120.05 | $26.38 | 79,280 |
2015-11-13 | $119.10 | $119.29 | $118.49 | $118.50 | $26.04 | 51,800 |
2015-11-12 | $120.23 | $120.47 | $119.34 | $119.37 | $26.23 | 71,548 |
2015-11-11 | $121.60 | $121.67 | $120.93 | $120.93 | $26.57 | 45,276 |
2015-11-10 | $121.19 | $121.52 | $120.99 | $121.44 | $26.68 | 63,408 |
2015-11-09 | $122.13 | $122.13 | $120.76 | $121.39 | $26.67 | 53,320 |
2015-11-06 | $122.43 | $122.63 | $121.69 | $122.51 | $26.92 | 66,604 |
2015-11-05 | $122.52 | $122.64 | $121.93 | $122.55 | $26.93 | 48,212 |
2015-11-04 | $122.97 | $122.97 | $122.20 | $122.49 | $26.92 | 216,240 |
2015-11-03 | $122.35 | $123.02 | $122.27 | $122.74 | $26.97 | 77,912 |
2015-11-02 | $121.51 | $122.61 | $121.51 | $122.60 | $26.94 | 75,304 |
2015-10-30 | $121.97 | $122.12 | $121.50 | $121.50 | $26.70 | 156,940 |
2015-10-29 | $121.65 | $122.11 | $121.58 | $122.05 | $26.82 | 52,084 |
2015-10-28 | $121.08 | $121.93 | $120.36 | $121.93 | $26.79 | 46,092 |
2015-10-27 | $120.69 | $121.05 | $120.69 | $121.03 | $26.59 | 46,060 |
2015-10-26 | $120.84 | $121.25 | $120.73 | $121.09 | $26.61 | 65,504 |
2015-10-23 | $120.71 | $121.24 | $120.44 | $121.00 | $26.59 | 68,316 |
2015-10-22 | $117.87 | $119.32 | $117.79 | $119.11 | $26.17 | 52,920 |
2015-10-21 | $118.19 | $118.19 | $117.18 | $117.18 | $25.75 | 19,408 |
2015-10-20 | $117.82 | $118.18 | $117.82 | $118.06 | $25.94 | 27,844 |
2015-10-19 | $117.48 | $117.92 | $117.32 | $117.92 | $25.91 | 29,652 |
2015-10-16 | $117.61 | $117.88 | $117.23 | $117.86 | $25.90 | 33,152 |
2015-10-15 | $116.37 | $117.30 | $116.15 | $117.30 | $25.77 | 19,908 |
2015-10-14 | $116.46 | $116.79 | $115.57 | $115.77 | $25.44 | 52,164 |
2015-10-13 | $116.47 | $117.13 | $116.34 | $116.41 | $25.58 | 31,016 |
2015-10-12 | $116.93 | $117.11 | $116.74 | $117.08 | $25.73 | 23,672 |
2015-10-09 | $116.89 | $117.16 | $116.57 | $116.96 | $25.70 | 48,160 |
2015-10-08 | $115.62 | $116.75 | $115.42 | $116.69 | $25.64 | 114,548 |
2015-10-07 | $115.35 | $115.76 | $114.86 | $115.76 | $25.44 | 53,100 |
2015-10-06 | $115.49 | $115.62 | $114.70 | $114.91 | $25.25 | 68,540 |
2015-10-05 | $114.30 | $115.52 | $114.30 | $115.52 | $25.38 | 37,172 |
2015-10-02 | $110.85 | $113.52 | $110.31 | $113.52 | $24.94 | 55,652 |
2015-10-01 | $112.16 | $112.16 | $110.83 | $112.11 | $24.63 | 74,368 |
2015-09-30 | $111.59 | $111.94 | $110.95 | $111.89 | $24.59 | 39,424 |
2015-09-29 | $110.00 | $110.81 | $109.59 | $110.30 | $24.24 | 61,168 |
2015-09-28 | $111.54 | $111.64 | $109.65 | $109.91 | $24.15 | 164,068 |
2015-09-25 | $113.42 | $113.55 | $111.85 | $112.23 | $24.66 | 83,264 |
2015-09-24 | $112.10 | $113.16 | $111.95 | $113.05 | $24.71 | 63,364 |
2015-09-23 | $114.09 | $114.09 | $113.26 | $113.75 | $24.86 | 37,232 |
2015-09-22 | $113.94 | $114.12 | $113.36 | $114.02 | $24.92 | 25,092 |
2015-09-21 | $115.42 | $115.99 | $114.64 | $115.36 | $25.21 | 48,632 |
2015-09-18 | $114.99 | $115.96 | $114.61 | $114.79 | $25.09 | 94,780 |
2015-09-17 | $116.64 | $118.00 | $116.35 | $116.73 | $25.51 | 45,248 |
2015-09-16 | $116.25 | $116.93 | $116.05 | $116.93 | $25.56 | 85,788 |
2015-09-15 | $114.83 | $116.29 | $114.72 | $116.13 | $25.38 | 81,684 |
2015-09-14 | $115.05 | $115.05 | $114.16 | $114.32 | $24.99 | 29,808 |
2015-09-11 | $114.03 | $114.74 | $113.86 | $114.74 | $25.08 | 24,480 |
2015-09-10 | $113.67 | $115.14 | $113.66 | $114.16 | $24.95 | 42,964 |
2015-09-09 | $116.62 | $116.62 | $113.77 | $113.96 | $24.91 | 36,556 |
2015-09-08 | $114.69 | $115.55 | $114.26 | $115.55 | $25.25 | 31,012 |
2015-09-04 | $112.93 | $113.38 | $112.24 | $112.77 | $24.65 | 86,076 |
2015-09-03 | $114.82 | $115.63 | $114.26 | $114.57 | $25.04 | 49,876 |
2015-09-02 | $113.30 | $114.31 | $112.81 | $114.31 | $24.98 | 72,492 |
2015-09-01 | $113.25 | $113.69 | $111.80 | $112.18 | $24.52 | 89,120 |
2015-08-31 | $115.99 | $116.24 | $115.25 | $115.38 | $25.22 | 65,528 |
2015-08-28 | $116.14 | $116.72 | $115.75 | $116.40 | $25.44 | 85,716 |
2015-08-27 | $115.80 | $116.61 | $114.27 | $116.54 | $25.47 | 105,324 |
2015-08-26 | $111.10 | $114.12 | $110.75 | $114.05 | $24.93 | 148,716 |
2015-08-25 | $112.48 | $115.00 | $109.97 | $110.00 | $24.04 | 118,776 |
2015-08-24 | $112.69 | $114.92 | $62.55 | $111.37 | $24.34 | 810,464 |
2015-08-21 | $118.62 | $119.04 | $116.11 | $116.12 | $25.38 | 204,784 |
2015-08-20 | $121.22 | $121.22 | $119.81 | $119.81 | $26.18 | 81,408 |
2015-08-19 | $122.81 | $123.10 | $121.84 | $122.19 | $26.70 | 99,884 |
iShares Morningstar U.S. Equity ETF (ILCB) News Headlines
Recent iShares Morningstar U.S. Equity ETF (ILCB) News
Similar Companies to iShares Morningstar U.S. Equity ETF (ILCB) 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 | -- | -- | -- |